Europa Metals Ltd NPV (DI) (EUZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Europa Metals Ltd NPV (DI)

Date Open High Low Close* Volume
18/08/2016 130.00p 150.00p 125.05p 132.50p 76848
17/08/2016 135.00p 136.50p 126.50p 130.00p 40585
16/08/2016 132.50p 140.00p 132.45p 135.00p 29400
15/08/2016 135.00p 141.50p 127.00p 132.50p 31759
12/08/2016 127.50p 137.00p 121.50p 135.00p 54596
11/08/2016 130.00p 134.50p 120.50p 127.50p 43313
10/08/2016 122.50p 145.50p 120.50p 130.00p 70720
09/08/2016 122.50p 125.00p 120.00p 122.50p 27826
08/08/2016 127.50p 132.50p 120.00p 122.50p 35935
05/08/2016 135.00p 137.00p 119.00p 127.50p 30647
04/08/2016 132.50p 136.00p 121.00p 135.00p 113336
03/08/2016 107.50p 134.50p 106.00p 132.50p 187090
02/08/2016 107.50p 119.00p 105.75p 107.50p 27158
01/08/2016 117.50p 119.00p 100.00p 107.50p 70515
29/07/2016 110.00p 118.50p 110.00p 117.50p 35417
28/07/2016 117.50p 119.50p 105.00p 105.00p 102507
27/07/2016 110.00p 119.00p 107.00p 117.50p 25257
26/07/2016 110.00p 113.50p 105.50p 110.00p 54010
25/07/2016 115.00p 122.50p 106.50p 110.00p 26903
22/07/2016 132.50p 132.50p 102.50p 120.00p 93553
21/07/2016 130.00p 147.50p 125.00p 140.00p 89754
20/07/2016 125.00p 132.90p 122.65p 130.00p 7074
19/07/2016 130.00p 130.95p 116.00p 125.00p 27387
18/07/2016 130.00p 133.50p 124.65p 130.00p 14308
15/07/2016 132.50p 135.00p 130.00p 130.00p 16367
14/07/2016 137.50p 140.50p 126.50p 132.50p 24920
13/07/2016 130.00p 135.00p 126.00p 135.00p 26313
12/07/2016 137.50p 139.25p 125.20p 130.00p 21345
11/07/2016 142.50p 142.50p 135.00p 137.50p 25985
08/07/2016 137.50p 144.50p 131.50p 142.50p 31554
07/07/2016 140.00p 140.00p 130.00p 135.00p 17794
06/07/2016 137.50p 145.00p 133.00p 140.00p 58289
05/07/2016 135.00p 150.00p 131.50p 137.50p 43012
04/07/2016 125.00p 152.25p 125.00p 135.00p 111856
01/07/2016 125.00p 141.00p 113.35p 125.00p 62236
30/06/2016 120.00p 131.50p 117.50p 125.00p 87326
29/06/2016 100.00p 122.00p 100.00p 120.00p 28349
28/06/2016 97.50p 103.50p 92.75p 100.00p 5020
27/06/2016 105.00p 105.00p 97.50p 97.50p 9628
24/06/2016 100.00p 113.50p 92.50p 105.00p 17905
23/06/2016 97.50p 119.90p 94.00p 110.00p 51621
22/06/2016 90.00p 122.00p 90.00p 97.50p 75289
21/06/2016 92.50p 92.50p 87.50p 90.00p 13688
20/06/2016 92.50p 94.00p 90.05p 92.50p 4387
17/06/2016 100.00p 101.90p 90.50p 92.50p 35410
16/06/2016 107.50p 107.50p 97.00p 100.00p 11864
15/06/2016 112.50p 119.49p 100.00p 107.50p 46310
14/06/2016 117.50p 118.00p 102.10p 112.50p 38052
13/06/2016 125.00p 125.00p 110.50p 117.50p 41821
10/06/2016 125.00p 140.00p 121.50p 125.00p 33267
09/06/2016 122.50p 128.50p 110.00p 125.00p 70508
08/06/2016 127.50p 129.00p 115.00p 122.50p 63370
07/06/2016 127.50p 133.50p 120.00p 127.50p 34078
06/06/2016 120.00p 131.00p 120.00p 127.50p 28498
03/06/2016 120.00p 130.00p 118.50p 120.00p 1934
02/06/2016 120.00p 130.00p 118.00p 120.00p 5278
01/06/2016 125.00p 128.75p 117.00p 120.00p 21701
31/05/2016 120.00p 132.00p 107.50p 125.00p 75377
27/05/2016 127.50p 127.50p 114.85p 120.00p 73502
26/05/2016 127.50p 130.00p 124.70p 127.50p 50822
25/05/2016 135.00p 137.70p 125.00p 127.50p 64522
24/05/2016 135.00p 150.00p 130.00p 135.00p 104540
23/05/2016 140.00p 145.00p 130.50p 135.00p 109315
20/05/2016 152.50p 152.50p 130.00p 140.00p 118810
19/05/2016 142.50p 154.50p 125.00p 152.50p 66960
18/05/2016 142.50p 153.50p 127.50p 142.50p 123357
17/05/2016 160.00p 160.00p 132.50p 142.50p 137553
16/05/2016 165.00p 176.20p 144.00p 160.00p 230594
13/05/2016 162.50p 173.75p 115.50p 170.00p 457787
12/05/2016 112.50p 195.00p 110.00p 137.50p 1279382
11/05/2016 77.50p 125.00p 73.50p 102.50p 1036330
10/05/2016 70.00p 83.50p 66.00p 77.50p 693282
09/05/2016 67.50p 68.75p 65.00p 67.50p 39642
06/05/2016 62.50p 70.00p 61.00p 67.50p 16831
05/05/2016 62.50p 65.00p 60.00p 62.50p 7704
04/05/2016 75.00p 75.00p 60.25p 62.50p 21147
03/05/2016 67.50p 78.75p 67.00p 75.00p 21446
29/04/2016 70.00p 81.25p 65.00p 67.50p 126730
28/04/2016 70.00p 70.70p 67.75p 70.00p 6702
27/04/2016 82.50p 85.00p 65.00p 70.00p 179914
26/04/2016 82.50p 84.95p 78.75p 82.50p 5000
25/04/2016 92.50p 92.50p 78.50p 82.50p 2775
22/04/2016 92.50p 100.00p 85.00p 92.50p 6702
21/04/2016 92.50p 96.95p 85.00p 92.50p 22454
20/04/2016 92.50p 92.50p 86.66p 92.50p 4687
19/04/2016 87.50p 92.50p 78.50p 92.50p 9546
18/04/2016 97.50p 100.00p 77.50p 87.50p 20631
15/04/2016 90.00p 109.50p 82.90p 97.50p 25588
14/04/2016 92.50p 97.00p 82.50p 90.00p 31331
13/04/2016 107.50p 113.50p 90.00p 92.50p 27462
12/04/2016 80.00p 167.90p 80.00p 117.50p 236485
11/04/2016 72.50p 72.50p 72.50p 72.50p 0
08/04/2016 70.00p 75.00p 70.00p 72.50p 2000
07/04/2016 75.00p 79.50p 65.50p 70.00p 526
06/04/2016 75.00p 75.00p 66.50p 75.00p 2000
05/04/2016 77.50p 77.50p 61.00p 70.00p 13436
04/04/2016 80.00p 80.00p 67.50p 77.50p 8516
01/04/2016 102.50p 108.75p 71.55p 80.00p 85217
31/03/2016 55.00p 184.90p 55.00p 120.00p 358241
30/03/2016 55.00p 57.00p 55.00p 55.00p 179
29/03/2016 55.00p 59.50p 52.15p 55.00p 4459
24/03/2016 55.00p 58.50p 55.00p 55.00p 935
23/03/2016 57.50p 57.50p 55.00p 55.00p 240
22/03/2016 57.50p 57.50p 47.90p 55.00p 5651
21/03/2016 57.50p 57.50p 57.50p 57.50p 0
18/03/2016 62.50p 62.50p 52.50p 57.50p 2200
17/03/2016 62.50p 62.50p 60.00p 62.50p 333
16/03/2016 62.50p 62.50p 62.50p 62.50p 0
15/03/2016 62.50p 63.50p 62.50p 62.50p 450
14/03/2016 62.50p 62.50p 62.50p 62.50p 0
11/03/2016 62.50p 62.50p 60.00p 62.50p 3700
10/03/2016 70.00p 70.85p 60.00p 65.00p 2719
09/03/2016 80.00p 80.00p 65.00p 70.00p 12492
08/03/2016 67.50p 87.50p 63.00p 87.50p 23626
07/03/2016 62.50p 72.00p 62.00p 67.50p 13968
04/03/2016 62.50p 64.00p 60.50p 62.50p 17981
03/03/2016 62.50p 63.40p 60.00p 62.50p 12000
02/03/2016 62.50p 62.50p 60.00p 62.50p 4149
01/03/2016 62.50p 64.00p 61.10p 62.50p 13999
29/02/2016 67.50p 67.50p 61.25p 67.50p 5000
26/02/2016 67.50p 69.50p 61.80p 67.50p 4629
25/02/2016 100.00p 100.00p 60.00p 67.50p 7848
24/02/2016 100.00p 100.00p 100.00p 100.00p 0
23/02/2016 87.50p 100.00p 82.50p 100.00p 3584
22/02/2016 77.50p 82.50p 77.50p 80.00p 1512
19/02/2016 72.50p 79.95p 72.50p 77.50p 123
18/02/2016 72.50p 72.50p 72.50p 72.50p 0
17/02/2016 72.50p 72.50p 72.50p 72.50p 0
16/02/2016 72.50p 72.50p 72.50p 72.50p 0
15/02/2016 72.50p 72.50p 72.50p 72.50p 0
12/02/2016 72.50p 72.50p 63.50p 72.50p 25
11/02/2016 72.50p 72.50p 72.50p 72.50p 0
10/02/2016 72.50p 72.50p 72.50p 72.50p 0
09/02/2016 72.50p 72.50p 63.50p 72.50p 54
08/02/2016 72.50p 79.95p 72.50p 72.50p 583
05/02/2016 72.50p 72.50p 72.50p 72.50p 0
04/02/2016 72.50p 72.50p 67.50p 72.50p 3000
03/02/2016 80.00p 80.00p 61.25p 72.50p 2133
02/02/2016 85.00p 85.00p 67.50p 80.00p 5539
01/02/2016 85.00p 85.00p 85.00p 85.00p 0
29/01/2016 82.50p 85.00p 82.50p 85.00p 2000
28/01/2016 82.50p 82.50p 82.50p 82.50p 0
27/01/2016 82.50p 83.35p 82.50p 82.50p 2000
26/01/2016 82.50p 82.50p 67.50p 82.50p 561
25/01/2016 82.50p 82.50p 67.50p 82.50p 89
22/01/2016 80.00p 82.50p 67.50p 82.50p 5250
21/01/2016 80.00p 81.00p 77.50p 80.00p 323
20/01/2016 80.00p 81.50p 75.10p 80.00p 2067
19/01/2016 80.00p 81.85p 80.00p 80.00p 2
18/01/2016 72.50p 85.00p 72.50p 80.00p 2326
15/01/2016 72.50p 87.50p 72.50p 72.50p 2000
14/01/2016 80.00p 80.00p 72.50p 72.50p 2400
13/01/2016 87.50p 87.50p 77.50p 80.00p 2638
12/01/2016 107.50p 107.50p 76.00p 87.50p 9955
11/01/2016 107.50p 107.50p 77.50p 107.50p 3945
08/01/2016 107.50p 107.50p 107.50p 107.50p 0
07/01/2016 107.50p 107.50p 107.50p 107.50p 0
06/01/2016 107.50p 107.50p 107.50p 107.50p 0
05/01/2016 107.50p 125.00p 100.00p 107.50p 1681
04/01/2016 100.00p 107.50p 100.00p 107.50p 649
31/12/2015 100.00p 100.00p 100.00p 100.00p 0
30/12/2015 105.00p 105.00p 85.00p 100.00p 3064
29/12/2015 105.00p 105.00p 105.00p 105.00p 0
24/12/2015 105.00p 112.55p 105.00p 105.00p 30
23/12/2015 92.50p 105.00p 92.50p 105.00p 2994
22/12/2015 112.50p 112.50p 92.50p 92.50p 623
21/12/2015 122.50p 122.50p 100.00p 112.50p 1737
18/12/2015 122.50p 122.50p 110.25p 122.50p 71
17/12/2015 117.50p 127.50p 117.50p 122.50p 600
16/12/2015 117.50p 117.50p 117.50p 117.50p 0
15/12/2015 117.50p 117.50p 117.50p 117.50p 0
14/12/2015 117.50p 117.50p 117.50p 117.50p 0
11/12/2015 117.50p 117.50p 117.50p 117.50p 0
10/12/2015 125.00p 127.50p 115.00p 117.50p 540
09/12/2015 130.00p 130.00p 125.00p 125.00p 333
08/12/2015 130.00p 135.00p 125.01p 130.00p 180
07/12/2015 125.00p 133.50p 125.00p 130.00p 2163
04/12/2015 112.50p 129.95p 112.50p 125.00p 2795
03/12/2015 112.50p 120.00p 100.00p 112.50p 5627
02/12/2015 137.50p 137.50p 112.50p 112.50p 150
01/12/2015 162.50p 162.50p 137.50p 137.50p 200
30/11/2015 162.50p 162.50p 150.00p 162.50p 150
27/11/2015 162.50p 162.50p 162.50p 162.50p 0
26/11/2015 162.50p 162.50p 162.50p 162.50p 0
25/11/2015 162.50p 162.50p 162.50p 162.50p 0
24/11/2015 162.50p 165.00p 162.50p 162.50p 62
23/11/2015 162.50p 162.50p 162.50p 162.50p 0
20/11/2015 175.00p 175.00p 150.00p 162.50p 2819
19/11/2015 175.00p 175.00p 175.00p 175.00p 0
18/11/2015 137.50p 175.00p 137.50p 175.00p 3839
17/11/2015 137.50p 137.50p 137.50p 137.50p 0
16/11/2015 137.50p 137.50p 137.50p 137.50p 0
13/11/2015 162.50p 162.50p 127.50p 137.50p 1673
12/11/2015 162.50p 162.50p 137.50p 162.50p 50
11/11/2015 162.50p 162.50p 162.50p 162.50p 0
10/11/2015 162.50p 200.00p 162.50p 162.50p 0
09/11/2015 162.50p 162.50p 125.00p 162.50p 1590
06/11/2015 175.00p 175.00p 145.85p 162.50p 1945
05/11/2015 187.50p 192.25p 137.50p 175.00p 3582
04/11/2015 187.50p 187.50p 187.50p 187.50p 0

*Close Price adjusted for both dividends and splits