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
20/01/2015 200.00p 200.00p 177.50p 200.00p 300
19/01/2015 225.00p 225.00p 187.80p 200.00p 580
16/01/2015 237.50p 237.50p 225.00p 225.00p 97
15/01/2015 237.50p 237.50p 237.50p 237.50p 0
14/01/2015 237.50p 262.50p 237.50p 237.50p 0
13/01/2015 262.50p 262.50p 262.50p 262.50p 0
12/01/2015 262.50p 262.50p 262.50p 262.50p 0
09/01/2015 275.00p 275.00p 262.50p 262.50p 0
08/01/2015 275.00p 275.00p 275.00p 275.00p 0
07/01/2015 275.00p 275.00p 235.00p 275.00p 69
06/01/2015 275.00p 275.00p 275.00p 275.00p 0
05/01/2015 275.00p 275.00p 275.00p 275.00p 0
02/01/2015 275.00p 275.00p 250.00p 275.00p 200
31/12/2014 275.00p 275.00p 225.00p 275.00p 400
30/12/2014 275.00p 275.00p 275.00p 275.00p 0
29/12/2014 275.00p 275.00p 245.00p 275.00p 600
24/12/2014 275.00p 275.00p 245.00p 275.00p 440
23/12/2014 225.00p 275.00p 225.00p 275.00p 1673
22/12/2014 225.00p 240.00p 225.00p 225.00p 613
19/12/2014 225.00p 240.00p 175.00p 225.00p 750
18/12/2014 225.00p 225.00p 225.00p 225.00p 0
17/12/2014 225.00p 225.00p 225.00p 225.00p 0
16/12/2014 225.00p 225.00p 225.00p 225.00p 0
15/12/2014 225.00p 237.50p 175.00p 225.00p 268
12/12/2014 237.50p 237.50p 185.65p 225.00p 491
11/12/2014 237.50p 237.50p 237.50p 237.50p 0
10/12/2014 237.50p 237.50p 200.00p 237.50p 822
09/12/2014 237.50p 237.50p 237.50p 237.50p 0
08/12/2014 237.50p 237.50p 200.00p 237.50p 81
05/12/2014 237.50p 237.50p 237.50p 237.50p 0
04/12/2014 237.50p 237.50p 237.50p 237.50p 0
03/12/2014 237.50p 237.50p 237.50p 237.50p 0
02/12/2014 237.50p 237.50p 200.00p 237.50p 850
01/12/2014 237.50p 255.00p 237.50p 237.50p 360
28/11/2014 237.50p 237.50p 200.00p 237.50p 285
27/11/2014 237.50p 237.50p 237.50p 237.50p 0
26/11/2014 237.50p 237.50p 210.00p 237.50p 300
25/11/2014 175.00p 271.25p 175.00p 237.50p 2379
24/11/2014 187.50p 197.25p 168.85p 175.00p 1007
21/11/2014 187.50p 215.00p 168.75p 187.50p 1732
20/11/2014 262.50p 262.50p 187.50p 187.50p 3817
19/11/2014 262.50p 262.50p 262.50p 262.50p 0
18/11/2014 262.50p 262.50p 200.00p 262.50p 633
17/11/2014 262.50p 262.50p 200.00p 262.50p 433
14/11/2014 262.50p 262.50p 262.50p 262.50p 0
13/11/2014 262.50p 262.50p 200.00p 262.50p 330
12/11/2014 262.50p 262.50p 195.30p 262.50p 304
11/11/2014 262.50p 262.50p 200.00p 262.50p 242
10/11/2014 275.00p 275.00p 224.50p 262.50p 233
07/11/2014 275.00p 275.00p 275.00p 275.00p 0
06/11/2014 287.50p 287.50p 200.00p 275.00p 288
05/11/2014 287.50p 287.50p 256.00p 287.50p 164
04/11/2014 300.00p 300.00p 230.00p 287.50p 476
03/11/2014 300.00p 300.00p 225.00p 300.00p 400
31/10/2014 300.00p 312.50p 256.25p 300.00p 457
30/10/2014 237.50p 325.00p 237.50p 300.00p 3325
29/10/2014 200.00p 266.00p 200.00p 237.50p 2045
28/10/2014 212.50p 212.50p 155.50p 200.00p 313
27/10/2014 212.50p 235.00p 212.50p 212.50p 37
24/10/2014 212.50p 212.50p 175.00p 212.50p 201
23/10/2014 200.00p 235.00p 200.00p 212.50p 1184
22/10/2014 200.00p 210.00p 200.00p 200.00p 2102
21/10/2014 200.00p 200.00p 200.00p 200.00p 0
20/10/2014 200.00p 200.00p 200.00p 200.00p 400
17/10/2014 200.00p 200.00p 200.00p 200.00p 0
16/10/2014 200.00p 200.00p 200.00p 200.00p 0
15/10/2014 200.00p 200.00p 190.00p 200.00p 500
14/10/2014 200.00p 245.00p 150.00p 200.00p 934
13/10/2014 225.00p 225.00p 175.00p 200.00p 1400
10/10/2014 262.50p 262.50p 225.00p 237.50p 1929
09/10/2014 262.50p 262.50p 262.50p 262.50p 0
08/10/2014 287.50p 287.50p 241.10p 262.50p 1653
07/10/2014 275.00p 325.00p 250.00p 300.00p 4409
06/10/2014 350.00p 350.00p 327.75p 350.00p 700
03/10/2014 350.00p 350.00p 337.50p 350.00p 60
02/10/2014 350.00p 367.50p 332.75p 350.00p 1464
01/10/2014 350.00p 370.00p 337.50p 350.00p 2599
30/09/2014 425.00p 425.00p 420.00p 425.00p 300
29/09/2014 425.00p 435.00p 375.00p 425.00p 489
26/09/2014 425.00p 425.00p 425.00p 425.00p 0
25/09/2014 425.00p 425.00p 425.00p 425.00p 0
24/09/2014 425.00p 425.00p 375.50p 425.00p 1818
23/09/2014 425.00p 475.00p 425.00p 425.00p 2000
22/09/2014 425.00p 425.00p 377.00p 425.00p 180
19/09/2014 387.50p 425.00p 377.00p 425.00p 1426
18/09/2014 375.00p 406.25p 350.00p 375.00p 2730
17/09/2014 450.00p 450.00p 441.00p 450.00p 35
16/09/2014 450.00p 450.00p 425.00p 450.00p 791
15/09/2014 450.00p 482.50p 435.00p 450.00p 1001
12/09/2014 487.50p 487.50p 487.50p 487.50p 0
11/09/2014 487.50p 487.50p 485.75p 487.50p 140
10/09/2014 487.50p 487.50p 487.50p 487.50p 0
09/09/2014 487.50p 487.50p 486.25p 487.50p 455
08/09/2014 487.50p 487.50p 487.50p 487.50p 0
05/09/2014 487.50p 487.50p 487.50p 487.50p 0
04/09/2014 487.50p 500.00p 487.50p 487.50p 1339
03/09/2014 487.50p 487.50p 482.50p 487.50p 470
02/09/2014 500.00p 512.50p 487.50p 487.50p 0
01/09/2014 537.50p 537.50p 475.00p 512.50p 2201
29/08/2014 575.00p 575.00p 524.35p 537.50p 500
28/08/2014 587.50p 587.50p 550.00p 575.00p 600
27/08/2014 612.50p 612.50p 551.65p 587.50p 1333
26/08/2014 612.50p 612.50p 580.00p 612.50p 412
22/08/2014 562.50p 612.50p 562.50p 612.50p 2607
21/08/2014 562.50p 570.00p 533.50p 562.50p 238
20/08/2014 562.50p 562.50p 562.50p 562.50p 0
19/08/2014 562.50p 562.50p 562.50p 562.50p 0
18/08/2014 562.50p 562.50p 534.00p 562.50p 1
15/08/2014 562.50p 562.50p 562.50p 562.50p 0
14/08/2014 562.50p 562.50p 562.50p 562.50p 0
13/08/2014 562.50p 575.00p 562.50p 562.50p 343
12/08/2014 562.50p 562.50p 550.00p 562.50p 700
11/08/2014 562.50p 570.00p 562.50p 562.50p 150
08/08/2014 575.00p 575.00p 562.50p 562.50p 0
07/08/2014 575.00p 575.00p 575.00p 575.00p 240
06/08/2014 575.00p 575.00p 540.00p 575.00p 581
05/08/2014 650.00p 650.00p 500.00p 575.00p 7695
04/08/2014 650.00p 712.50p 625.00p 650.00p 0
01/08/2014 700.00p 712.50p 625.00p 650.00p 2240
31/07/2014 700.00p 717.50p 687.75p 700.00p 1089
30/07/2014 700.00p 708.33p 672.55p 700.00p 1306
29/07/2014 787.50p 790.00p 725.00p 762.50p 2807
28/07/2014 787.50p 806.25p 765.75p 787.50p 355
25/07/2014 825.00p 825.00p 775.00p 787.50p 681
24/07/2014 825.00p 835.00p 805.00p 825.00p 334
23/07/2014 837.50p 850.00p 800.75p 825.00p 1830
22/07/2014 837.50p 875.00p 810.00p 837.50p 3135
21/07/2014 825.00p 875.00p 800.00p 837.50p 3128
18/07/2014 825.00p 850.00p 800.00p 825.00p 5610
17/07/2014 787.50p 1,000.00p 762.50p 825.00p 6926
16/07/2014 762.50p 825.00p 762.50p 762.50p 1720
15/07/2014 812.50p 825.00p 761.30p 762.50p 2009
14/07/2014 837.50p 905.00p 803.75p 812.50p 7714
11/07/2014 750.00p 850.00p 548.19p 837.50p 8336
10/07/2014 587.50p 880.00p 587.50p 750.00p 25078
09/07/2014 637.50p 640.00p 550.00p 575.00p 3287
08/07/2014 575.00p 700.00p 575.00p 637.50p 6458
07/07/2014 575.00p 620.00p 567.55p 575.00p 713
04/07/2014 562.50p 625.00p 530.00p 575.00p 5909
03/07/2014 487.50p 565.00p 487.50p 562.50p 5057
02/07/2014 487.50p 487.50p 480.00p 487.50p 301
01/07/2014 487.50p 497.50p 480.00p 487.50p 0
30/06/2014 487.50p 497.50p 480.00p 487.50p 1451
27/06/2014 487.50p 500.00p 477.50p 487.50p 1491
26/06/2014 487.50p 487.50p 485.00p 487.50p 800
25/06/2014 500.00p 500.00p 480.00p 487.50p 368
24/06/2014 512.50p 512.50p 437.45p 500.00p 1631
23/06/2014 487.50p 512.50p 475.00p 512.50p 6266
20/06/2014 500.00p 500.00p 456.20p 487.50p 1307
19/06/2014 500.00p 500.00p 475.00p 500.00p 80
18/06/2014 525.00p 525.00p 475.00p 500.00p 467
17/06/2014 537.50p 537.50p 499.95p 500.00p 470
16/06/2014 537.50p 537.50p 500.00p 537.50p 430
13/06/2014 587.50p 587.50p 475.00p 500.00p 6531
12/06/2014 600.00p 600.00p 575.00p 587.50p 1221
11/06/2014 737.50p 775.00p 515.20p 600.00p 14270
10/06/2014 787.50p 810.00p 612.50p 725.00p 8663
09/06/2014 600.00p 960.00p 600.00p 800.00p 30032
06/06/2014 437.50p 669.50p 437.50p 600.00p 14054
05/06/2014 600.00p 625.00p 425.00p 437.50p 7051
04/06/2014 325.00p 615.00p 318.75p 562.50p 24401
03/06/2014 325.00p 332.50p 312.50p 325.00p 848
02/06/2014 325.00p 332.50p 305.55p 325.00p 2975
30/05/2014 250.00p 345.00p 250.00p 325.00p 5152
29/05/2014 412.50p 412.50p 400.00p 412.50p 2226
28/05/2014 412.50p 413.75p 402.50p 412.50p 238
27/05/2014 412.50p 412.50p 375.00p 412.50p 0
23/05/2014 412.50p 412.50p 375.00p 412.50p 575
22/05/2014 412.50p 420.00p 402.50p 412.50p 0
21/05/2014 412.50p 420.00p 402.50p 412.50p 230
20/05/2014 412.50p 420.00p 400.00p 412.50p 400
19/05/2014 437.50p 437.50p 402.50p 412.50p 489
16/05/2014 437.50p 437.50p 414.85p 437.50p 579
15/05/2014 450.00p 450.00p 430.00p 437.50p 221
14/05/2014 450.00p 450.00p 430.00p 450.00p 1218
13/05/2014 450.00p 450.00p 425.00p 450.00p 393
12/05/2014 450.00p 450.00p 425.00p 450.00p 1336
09/05/2014 462.50p 462.50p 425.00p 450.00p 574
08/05/2014 450.00p 625.00p 376.25p 462.50p 8895
07/05/2014 625.00p 625.00p 562.50p 625.00p 581
06/05/2014 625.00p 625.00p 605.00p 625.00p 1043
02/05/2014 600.00p 625.00p 550.00p 625.00p 1067
01/05/2014 587.50p 590.00p 587.50p 587.50p 776
30/04/2014 587.50p 589.00p 587.50p 587.50p 51
29/04/2014 587.50p 590.00p 553.75p 587.50p 1011
28/04/2014 587.50p 590.00p 553.75p 587.50p 168
25/04/2014 575.00p 590.00p 556.00p 575.00p 269
24/04/2014 537.50p 575.00p 537.50p 575.00p 1257
23/04/2014 562.50p 562.50p 537.50p 537.50p 386
22/04/2014 587.50p 587.50p 575.00p 587.50p 102
17/04/2014 587.50p 600.00p 575.00p 587.50p 0
16/04/2014 600.00p 600.00p 575.00p 587.50p 0
15/04/2014 600.00p 600.00p 575.00p 600.00p 159
14/04/2014 600.00p 600.00p 580.00p 600.00p 13
11/04/2014 600.00p 600.00p 599.00p 600.00p 100
10/04/2014 600.00p 600.00p 580.00p 600.00p 1325
09/04/2014 612.50p 612.50p 600.00p 600.00p 700
08/04/2014 625.00p 625.00p 575.00p 612.50p 2800
07/04/2014 625.00p 625.00p 605.00p 625.00p 1380
04/04/2014 637.50p 637.50p 600.00p 625.00p 2587

*Close Price adjusted for both dividends and splits