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
03/04/2014 700.00p 700.00p 592.50p 637.50p 3843
02/04/2014 700.00p 700.00p 650.00p 700.00p 430
01/04/2014 712.50p 712.50p 650.00p 700.00p 1045
31/03/2014 712.50p 727.50p 686.25p 712.50p 2738
28/03/2014 637.50p 722.50p 600.55p 700.00p 5597
27/03/2014 662.50p 662.50p 625.00p 650.00p 1022
26/03/2014 675.00p 675.00p 650.00p 662.50p 616
25/03/2014 687.50p 687.50p 655.00p 675.00p 274
24/03/2014 687.50p 687.50p 677.50p 687.50p 120
21/03/2014 687.50p 687.50p 677.50p 687.50p 513
20/03/2014 787.50p 787.50p 675.00p 687.50p 2968
19/03/2014 787.50p 787.50p 750.00p 787.50p 595
18/03/2014 787.50p 922.50p 725.00p 787.50p 10793
17/03/2014 887.50p 887.50p 713.05p 787.50p 4461
14/03/2014 937.50p 962.50p 850.00p 887.50p 1684
13/03/2014 1,037.50p 1,037.50p 925.75p 962.50p 562
12/03/2014 1,037.50p 1,037.50p 950.00p 1,037.50p 69
11/03/2014 1,037.50p 1,037.50p 1,000.00p 1,037.50p 369
10/03/2014 1,037.50p 1,037.50p 1,000.00p 1,037.50p 200
07/03/2014 1,037.50p 1,037.50p 1,002.50p 1,037.50p 200
06/03/2014 1,050.00p 1,050.00p 1,000.00p 1,037.50p 1010
05/03/2014 1,075.00p 1,075.00p 1,025.00p 1,050.00p 768
04/03/2014 1,075.00p 1,075.00p 1,050.00p 1,075.00p 356
03/03/2014 1,087.50p 1,087.50p 1,050.00p 1,075.00p 423
28/02/2014 1,087.50p 1,087.50p 1,075.00p 1,087.50p 329
27/02/2014 1,087.50p 1,087.50p 1,075.50p 1,087.50p 978
26/02/2014 1,087.50p 1,087.50p 1,075.00p 1,087.50p 995
25/02/2014 1,087.50p 1,087.50p 1,085.00p 1,087.50p 20
24/02/2014 1,087.50p 1,087.50p 1,075.00p 1,087.50p 760
21/02/2014 1,100.00p 1,100.00p 1,077.50p 1,087.50p 1065
20/02/2014 1,175.00p 1,187.50p 1,050.75p 1,087.50p 4862
19/02/2014 1,475.00p 1,662.50p 1,150.00p 1,175.00p 20637
18/02/2014 1,375.00p 1,490.00p 1,375.00p 1,475.00p 7490
17/02/2014 1,375.00p 1,380.00p 1,350.00p 1,375.00p 1725
14/02/2014 1,362.50p 1,385.00p 1,350.00p 1,375.00p 3438
13/02/2014 1,362.50p 1,382.50p 1,325.00p 1,362.50p 448
12/02/2014 1,325.00p 1,362.50p 1,325.00p 1,362.50p 1518
11/02/2014 1,312.50p 1,325.00p 1,276.15p 1,325.00p 2298
10/02/2014 1,375.00p 1,385.00p 1,255.00p 1,312.50p 4386
07/02/2014 1,225.00p 1,396.67p 1,225.00p 1,375.00p 10945
06/02/2014 1,225.00p 1,225.00p 1,205.00p 1,225.00p 1110
05/02/2014 1,225.00p 1,300.00p 1,200.00p 1,225.00p 700
04/02/2014 1,287.50p 1,300.00p 1,200.00p 1,225.00p 4485
03/02/2014 1,162.50p 1,375.00p 1,125.00p 1,287.50p 14210
31/01/2014 1,087.50p 1,210.00p 1,085.00p 1,162.50p 7757
30/01/2014 987.50p 1,199.90p 981.25p 1,087.50p 15284
29/01/2014 1,012.50p 1,012.50p 968.50p 987.50p 738
28/01/2014 1,012.50p 1,012.50p 1,005.00p 1,012.50p 199
27/01/2014 1,012.50p 1,020.00p 980.00p 1,012.50p 699
24/01/2014 962.50p 1,012.50p 949.75p 1,012.50p 2910
23/01/2014 937.50p 1,048.50p 912.50p 962.50p 4650
22/01/2014 925.00p 925.00p 857.50p 912.50p 3629
21/01/2014 950.00p 950.00p 900.00p 925.00p 937
20/01/2014 950.00p 950.00p 927.50p 950.00p 560
17/01/2014 950.00p 952.50p 930.00p 950.00p 1227
16/01/2014 950.00p 950.00p 927.50p 950.00p 385
15/01/2014 912.50p 955.00p 912.50p 950.00p 2311
14/01/2014 937.50p 937.50p 928.75p 937.50p 30
13/01/2014 937.50p 940.00p 927.50p 937.50p 882
10/01/2014 937.50p 938.75p 925.00p 937.50p 130
09/01/2014 937.50p 937.50p 850.00p 937.50p 710
08/01/2014 937.50p 941.75p 937.50p 937.50p 130
07/01/2014 937.50p 937.50p 927.00p 937.50p 531
06/01/2014 937.50p 942.50p 925.00p 937.50p 782
03/01/2014 937.50p 942.50p 937.50p 937.50p 15
02/01/2014 937.50p 942.50p 926.25p 937.50p 299
31/12/2013 937.50p 937.50p 927.50p 937.50p 5
30/12/2013 937.50p 937.50p 927.50p 937.50p 253
27/12/2013 925.00p 943.75p 925.00p 937.50p 917
24/12/2013 925.00p 925.00p 900.00p 925.00p 160
23/12/2013 925.00p 950.00p 900.00p 925.00p 3048
20/12/2013 925.00p 937.50p 900.00p 925.00p 945
19/12/2013 925.00p 937.50p 925.00p 925.00p 106
18/12/2013 950.00p 950.00p 910.00p 925.00p 1731
17/12/2013 950.00p 950.00p 925.00p 950.00p 242
16/12/2013 962.50p 962.50p 925.00p 950.00p 107
13/12/2013 962.50p 962.50p 875.00p 962.50p 590
12/12/2013 975.00p 975.00p 925.00p 962.50p 710
11/12/2013 975.00p 975.00p 955.00p 975.00p 307
10/12/2013 975.00p 990.00p 900.00p 975.00p 1135
09/12/2013 975.00p 978.00p 946.45p 975.00p 1702
06/12/2013 1,000.00p 1,000.00p 950.00p 975.00p 1038
05/12/2013 1,025.00p 1,025.25p 975.00p 1,000.00p 372
04/12/2013 1,100.00p 1,100.00p 1,000.00p 1,025.00p 2290
03/12/2013 1,062.50p 1,102.00p 1,050.00p 1,100.00p 1924
02/12/2013 1,025.00p 1,095.00p 1,010.00p 1,062.50p 1855
29/11/2013 1,087.50p 1,120.00p 980.00p 1,025.00p 6749
28/11/2013 1,062.50p 1,065.00p 1,030.00p 1,062.50p 1906
27/11/2013 1,000.00p 1,062.50p 1,000.00p 1,062.50p 4960
26/11/2013 1,100.00p 1,100.00p 965.00p 1,000.00p 2771
25/11/2013 1,025.00p 1,092.00p 987.50p 1,075.00p 8172
22/11/2013 975.00p 1,035.00p 950.00p 1,025.00p 6649
21/11/2013 912.50p 969.50p 874.75p 962.50p 14108
20/11/2013 925.00p 945.00p 890.00p 912.50p 10703
19/11/2013 887.50p 946.75p 865.00p 925.00p 3817
18/11/2013 800.00p 894.50p 795.00p 887.50p 5645
15/11/2013 775.00p 800.00p 750.00p 800.00p 5322
14/11/2013 762.50p 777.50p 687.50p 775.00p 3654
13/11/2013 762.50p 762.50p 752.50p 762.50p 12
12/11/2013 762.50p 762.50p 750.00p 762.50p 933
11/11/2013 762.50p 762.50p 750.00p 762.50p 357
08/11/2013 775.00p 800.00p 750.00p 762.50p 2672
07/11/2013 787.50p 787.50p 750.00p 775.00p 2060
06/11/2013 787.50p 800.00p 775.00p 787.50p 1113
05/11/2013 787.50p 787.50p 750.00p 787.50p 766
04/11/2013 787.50p 800.00p 775.00p 787.50p 1611
01/11/2013 787.50p 800.00p 755.00p 800.00p 13764
31/10/2013 787.50p 787.50p 755.00p 787.50p 18832
30/10/2013 787.50p 787.50p 775.00p 787.50p 4187
29/10/2013 787.50p 788.75p 775.05p 787.50p 455
28/10/2013 787.50p 795.00p 739.00p 787.50p 3510
25/10/2013 800.00p 800.00p 775.00p 787.50p 508
24/10/2013 812.50p 812.50p 800.00p 800.00p 318
23/10/2013 812.50p 812.50p 800.00p 812.50p 433
22/10/2013 812.50p 815.00p 800.00p 812.50p 464
21/10/2013 837.50p 837.50p 800.00p 812.50p 752
18/10/2013 875.00p 875.00p 755.85p 837.50p 1729
17/10/2013 875.00p 900.00p 850.00p 875.00p 2118
16/10/2013 875.00p 875.00p 850.00p 875.00p 912
15/10/2013 875.00p 875.00p 850.00p 875.00p 1856
14/10/2013 875.00p 900.00p 850.00p 875.00p 5059
11/10/2013 812.50p 891.75p 812.50p 875.00p 9975
10/10/2013 812.50p 812.50p 800.00p 812.50p 950
09/10/2013 800.00p 886.70p 755.00p 812.50p 8219
08/10/2013 825.00p 837.50p 775.25p 787.50p 2252
07/10/2013 825.00p 837.50p 825.00p 837.50p 5184
04/10/2013 837.50p 850.00p 805.00p 825.00p 1932
03/10/2013 862.50p 862.50p 825.00p 837.50p 2757
02/10/2013 937.50p 937.50p 850.00p 862.50p 6552
01/10/2013 1,012.50p 1,012.50p 905.00p 937.50p 4239
30/09/2013 1,100.00p 1,137.00p 1,000.00p 1,062.50p 3275
27/09/2013 1,137.50p 1,150.00p 1,000.00p 1,100.00p 4451
26/09/2013 1,237.50p 1,275.00p 1,095.00p 1,137.50p 3892
25/09/2013 1,550.00p 1,575.00p 1,193.75p 1,237.50p 16336
24/09/2013 1,325.00p 1,870.00p 975.00p 1,575.00p 57672
23/09/2013 712.50p 1,000.00p 712.50p 975.00p 23712
20/09/2013 700.00p 712.50p 681.00p 712.50p 441
19/09/2013 700.00p 700.00p 681.00p 700.00p 20
18/09/2013 700.00p 703.00p 676.00p 700.00p 1484
17/09/2013 700.00p 703.00p 676.00p 700.00p 556
16/09/2013 700.00p 700.00p 675.00p 700.00p 1876
13/09/2013 700.00p 715.00p 675.00p 700.00p 1205
12/09/2013 712.50p 735.80p 675.00p 700.00p 4592
11/09/2013 612.50p 735.00p 612.50p 650.00p 5334
10/09/2013 637.50p 637.50p 575.00p 612.50p 7171
09/09/2013 612.50p 637.50p 600.00p 637.50p 7218
06/09/2013 600.00p 675.00p 575.00p 600.00p 6192
05/09/2013 712.50p 735.00p 562.55p 600.00p 10862
04/09/2013 425.00p 740.00p 425.00p 712.50p 62348
03/09/2013 425.00p 425.00p 400.00p 425.00p 288
02/09/2013 425.00p 425.00p 411.50p 425.00p 4709
30/08/2013 437.50p 437.50p 385.00p 425.00p 168
29/08/2013 437.50p 437.50p 409.75p 437.50p 489
28/08/2013 475.00p 490.00p 405.00p 437.50p 4135
27/08/2013 387.50p 626.00p 350.00p 462.50p 19445
23/08/2013 387.50p 387.50p 350.00p 387.50p 617
22/08/2013 387.50p 387.50p 350.00p 387.50p 0
21/08/2013 387.50p 387.50p 350.00p 387.50p 0
20/08/2013 387.50p 387.50p 350.00p 387.50p 98
19/08/2013 400.00p 400.00p 350.00p 387.50p 661
16/08/2013 400.00p 400.00p 375.00p 400.00p 850
15/08/2013 400.00p 400.00p 392.00p 400.00p 944
14/08/2013 400.00p 400.00p 375.00p 400.00p 80
13/08/2013 400.00p 400.00p 375.00p 400.00p 0
12/08/2013 400.00p 400.00p 375.00p 400.00p 59
09/08/2013 400.00p 400.00p 375.00p 400.00p 112
08/08/2013 400.00p 400.00p 375.00p 400.00p 240
07/08/2013 400.00p 415.00p 375.00p 400.00p 0
06/08/2013 400.00p 415.00p 375.00p 400.00p 763
05/08/2013 400.00p 400.00p 400.00p 400.00p 0
02/08/2013 400.00p 400.00p 400.00p 400.00p 90
01/08/2013 400.00p 400.00p 385.00p 400.00p 30
31/07/2013 400.00p 400.00p 385.00p 400.00p 0
30/07/2013 400.00p 400.00p 385.00p 400.00p 0
29/07/2013 400.00p 400.00p 385.00p 400.00p 0
26/07/2013 400.00p 400.00p 385.00p 400.00p 0
25/07/2013 400.00p 400.00p 385.00p 400.00p 98
24/07/2013 400.00p 425.00p 385.00p 400.00p 1823
23/07/2013 400.00p 425.00p 375.00p 400.00p 843
22/07/2013 400.00p 400.00p 375.00p 400.00p 53
19/07/2013 400.00p 400.00p 375.00p 400.00p 23
18/07/2013 400.00p 415.00p 400.00p 400.00p 0
17/07/2013 400.00p 415.00p 400.00p 400.00p 361
16/07/2013 400.00p 400.00p 375.00p 400.00p 50
15/07/2013 400.00p 400.00p 400.00p 400.00p 9
12/07/2013 400.00p 400.00p 375.00p 400.00p 229
11/07/2013 412.50p 412.50p 375.00p 400.00p 1718
10/07/2013 450.00p 450.00p 375.00p 412.50p 2208
09/07/2013 462.50p 462.50p 450.00p 450.00p 50
08/07/2013 462.50p 462.50p 450.00p 462.50p 1328
05/07/2013 462.50p 475.00p 450.00p 462.50p 3420
04/07/2013 462.50p 475.00p 453.75p 462.50p 467
03/07/2013 462.50p 475.00p 450.00p 462.50p 3207
02/07/2013 462.50p 462.50p 430.00p 462.50p 200
01/07/2013 462.50p 462.50p 450.00p 462.50p 50
28/06/2013 462.50p 462.50p 450.00p 462.50p 113
27/06/2013 462.50p 462.50p 450.00p 462.50p 115
26/06/2013 462.50p 462.50p 453.00p 462.50p 0
25/06/2013 462.50p 462.50p 453.00p 462.50p 0
24/06/2013 462.50p 462.50p 453.00p 462.50p 0

*Close Price adjusted for both dividends and splits