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
05/09/2012 1,812.50p 1,812.50p 1,762.50p 1,812.50p 40
04/09/2012 1,812.50p 1,812.50p 1,750.00p 1,812.50p 432
03/09/2012 1,750.00p 1,870.00p 1,740.00p 1,812.50p 770
31/08/2012 2,062.50p 2,062.50p 1,684.15p 1,875.00p 7899
30/08/2012 2,062.50p 2,062.50p 2,000.00p 2,062.50p 220
29/08/2012 1,937.50p 2,062.50p 1,937.50p 2,062.50p 2548
28/08/2012 1,812.50p 1,995.00p 1,812.50p 1,937.50p 866
24/08/2012 1,875.00p 1,875.00p 1,760.00p 1,812.50p 856
23/08/2012 2,062.50p 2,062.50p 1,781.25p 1,812.50p 1080
22/08/2012 2,062.50p 2,125.00p 2,000.00p 2,062.50p 750
21/08/2012 2,062.50p 2,065.00p 2,037.50p 2,062.50p 633
20/08/2012 2,125.00p 2,125.00p 2,062.50p 2,062.50p 837
17/08/2012 2,312.50p 2,312.50p 2,125.00p 2,125.00p 3512
16/08/2012 2,125.00p 2,350.00p 2,125.00p 2,312.50p 2184
15/08/2012 2,187.50p 2,187.50p 2,125.00p 2,125.00p 506
14/08/2012 2,187.50p 2,225.00p 2,187.50p 2,187.50p 100
13/08/2012 2,312.50p 2,325.00p 2,175.00p 2,187.50p 10493
10/08/2012 2,187.50p 2,375.00p 2,187.50p 2,250.00p 7047
09/08/2012 2,312.50p 2,350.00p 2,250.00p 2,312.50p 5880
08/08/2012 2,250.00p 2,312.50p 2,250.00p 2,312.50p 741
07/08/2012 2,250.00p 2,250.00p 2,125.00p 2,187.50p 1150
06/08/2012 2,250.00p 2,325.00p 2,250.00p 2,312.50p 920
03/08/2012 2,187.50p 2,250.00p 2,187.50p 2,250.00p 89
02/08/2012 2,250.00p 2,312.50p 2,237.50p 2,250.00p 300
01/08/2012 2,250.00p 2,250.00p 2,155.00p 2,250.00p 970
31/07/2012 2,250.00p 2,325.00p 2,167.50p 2,250.00p 262
30/07/2012 2,312.50p 2,312.50p 2,281.25p 2,312.50p 1626
27/07/2012 2,312.50p 2,350.00p 2,277.50p 2,312.50p 199
26/07/2012 2,312.50p 2,375.00p 2,250.00p 2,312.50p 2736
25/07/2012 2,250.00p 2,350.00p 2,250.00p 2,312.50p 930
24/07/2012 2,250.00p 2,350.00p 2,210.00p 2,312.50p 1650
23/07/2012 2,312.50p 2,350.00p 2,187.50p 2,250.00p 1210
20/07/2012 2,250.00p 2,350.00p 2,125.00p 2,312.50p 2517
19/07/2012 2,000.00p 2,375.00p 2,000.00p 2,250.00p 8098
18/07/2012 1,812.50p 2,050.00p 1,775.00p 2,000.00p 5850
17/07/2012 1,750.00p 1,835.00p 1,750.00p 1,812.50p 629
16/07/2012 1,687.50p 1,750.00p 1,650.00p 1,750.00p 358
13/07/2012 1,812.50p 1,812.50p 1,650.00p 1,750.00p 640
12/07/2012 1,687.50p 1,750.00p 1,650.00p 1,750.00p 314
11/07/2012 1,875.00p 1,987.50p 1,665.00p 1,687.50p 790
10/07/2012 1,750.00p 1,750.00p 1,687.50p 1,687.50p 500
09/07/2012 1,750.00p 1,937.50p 1,687.50p 1,750.00p 1007
06/07/2012 1,812.50p 1,950.00p 1,675.00p 1,812.50p 4022
05/07/2012 1,812.50p 1,812.50p 1,750.00p 1,750.00p 3900
04/07/2012 1,812.50p 1,900.00p 1,625.00p 1,812.50p 5334
03/07/2012 1,875.00p 1,900.00p 1,750.00p 1,812.50p 4381
02/07/2012 1,500.00p 1,987.50p 1,462.50p 1,875.00p 13280
29/06/2012 1,312.50p 1,575.00p 1,250.00p 1,500.00p 7215
28/06/2012 1,437.50p 1,437.50p 1,000.00p 1,225.00p 1258
27/06/2012 1,437.50p 1,437.50p 1,375.00p 1,437.50p 174
26/06/2012 1,437.50p 1,500.00p 1,425.00p 1,437.50p 0
25/06/2012 1,500.00p 1,500.00p 1,425.00p 1,437.50p 216
22/06/2012 1,500.00p 1,500.00p 1,400.00p 1,500.00p 628
21/06/2012 1,437.50p 1,570.00p 1,437.50p 1,500.00p 3978
20/06/2012 1,437.50p 1,437.50p 1,385.00p 1,437.50p 0
19/06/2012 1,437.50p 1,437.50p 1,385.00p 1,437.50p 971
18/06/2012 1,437.50p 1,437.50p 1,400.00p 1,437.50p 400
15/06/2012 1,562.50p 1,562.50p 1,390.00p 1,437.50p 930
14/06/2012 1,562.50p 1,562.50p 1,500.00p 1,500.00p 156
13/06/2012 1,562.50p 1,562.50p 1,500.00p 1,562.50p 236
12/06/2012 1,625.00p 1,625.00p 1,500.00p 1,562.50p 300
11/06/2012 1,625.00p 1,665.00p 1,500.00p 1,625.00p 448
08/06/2012 1,625.00p 1,675.00p 1,500.00p 1,625.00p 1019
07/06/2012 1,562.50p 1,750.00p 1,550.00p 1,625.00p 704
06/06/2012 1,562.50p 1,562.50p 1,375.00p 1,562.50p 119
01/06/2012 1,562.50p 1,562.50p 1,556.25p 1,562.50p 63
31/05/2012 1,562.50p 1,562.50p 1,500.00p 1,562.50p 0
30/05/2012 1,562.50p 1,562.50p 1,500.00p 1,562.50p 0
29/05/2012 1,562.50p 1,562.50p 1,500.00p 1,562.50p 133
28/05/2012 1,562.50p 1,562.50p 1,500.00p 1,562.50p 85
25/05/2012 1,375.00p 1,562.50p 1,375.00p 1,562.50p 453
24/05/2012 1,437.50p 1,437.50p 1,315.00p 1,375.00p 75
23/05/2012 1,562.50p 1,562.50p 1,375.00p 1,375.00p 216
22/05/2012 1,562.50p 1,600.00p 1,500.00p 1,562.50p 614
21/05/2012 1,250.00p 1,625.00p 1,250.00p 1,562.50p 9383
18/05/2012 1,437.50p 1,437.50p 1,150.00p 1,187.50p 3736
17/05/2012 1,437.50p 1,495.00p 1,437.50p 1,437.50p 1300
16/05/2012 1,750.00p 1,825.00p 1,250.00p 1,437.50p 6630
15/05/2012 1,562.50p 1,575.00p 1,500.00p 1,562.50p 1073
14/05/2012 1,687.50p 1,725.00p 1,500.00p 1,562.50p 1253
11/05/2012 1,687.50p 1,725.00p 1,687.50p 1,687.50p 4
10/05/2012 1,812.50p 1,840.00p 1,687.50p 1,687.50p 710
09/05/2012 1,812.50p 1,875.00p 1,812.50p 1,812.50p 5
08/05/2012 1,812.50p 1,875.00p 1,787.50p 1,812.50p 2306
04/05/2012 1,875.00p 1,875.00p 1,775.00p 1,812.50p 253
03/05/2012 1,875.00p 1,875.00p 1,825.00p 1,875.00p 28
02/05/2012 1,875.00p 2,000.00p 1,875.00p 1,875.00p 420
01/05/2012 2,000.00p 2,000.00p 1,825.00p 1,875.00p 2898
30/04/2012 2,062.50p 2,062.50p 1,950.00p 2,000.00p 72
27/04/2012 2,000.00p 2,222.50p 2,000.00p 2,125.00p 303
26/04/2012 2,000.00p 2,075.00p 1,950.00p 2,000.00p 400
25/04/2012 2,000.00p 2,062.50p 1,912.50p 2,000.00p 262
24/04/2012 2,000.00p 2,050.00p 1,902.50p 2,000.00p 351
23/04/2012 2,000.00p 2,092.50p 2,000.00p 2,000.00p 152
20/04/2012 2,062.50p 2,125.00p 1,875.00p 2,000.00p 417
19/04/2012 2,062.50p 2,093.75p 2,012.50p 2,062.50p 1243
18/04/2012 2,062.50p 2,062.50p 1,945.00p 2,062.50p 753
17/04/2012 2,062.50p 2,087.50p 2,000.00p 2,062.50p 2083
16/04/2012 1,937.50p 2,092.50p 1,937.50p 2,062.50p 1802
13/04/2012 1,812.50p 1,972.50p 1,812.50p 1,937.50p 958
12/04/2012 1,937.50p 2,062.50p 1,775.00p 1,812.50p 2359
11/04/2012 2,000.00p 2,000.00p 1,925.00p 1,937.50p 1569
10/04/2012 2,000.00p 2,100.00p 1,950.00p 2,000.00p 389
05/04/2012 2,062.50p 2,095.00p 1,875.00p 2,000.00p 1591
04/04/2012 1,875.00p 2,100.00p 1,875.00p 2,062.50p 7436
03/04/2012 1,812.50p 1,975.00p 1,785.00p 1,875.00p 1258
02/04/2012 1,937.50p 1,950.00p 1,750.00p 1,812.50p 694
30/03/2012 2,000.00p 2,062.50p 1,937.50p 1,937.50p 376
29/03/2012 2,000.00p 2,062.50p 1,875.00p 2,000.00p 1661
28/03/2012 2,000.00p 2,000.00p 1,875.00p 1,937.50p 2195
27/03/2012 1,875.00p 2,062.50p 1,750.00p 2,000.00p 12427
26/03/2012 2,062.50p 2,062.50p 1,750.00p 1,812.50p 2914
23/03/2012 1,937.50p 2,125.00p 1,906.25p 2,062.50p 6015
22/03/2012 2,125.00p 2,125.00p 1,875.00p 1,875.00p 486
21/03/2012 2,125.00p 2,175.00p 2,080.00p 2,125.00p 707
20/03/2012 2,187.50p 2,225.00p 2,093.75p 2,125.00p 1364
19/03/2012 2,250.00p 2,250.00p 2,000.00p 2,062.50p 1399
16/03/2012 2,375.00p 2,375.00p 2,250.00p 2,312.50p 890
15/03/2012 2,437.50p 2,500.00p 2,150.00p 2,375.00p 2801
14/03/2012 2,437.50p 2,500.00p 2,390.00p 2,437.50p 1334
13/03/2012 2,562.50p 2,562.50p 2,377.50p 2,437.50p 2829
12/03/2012 2,562.50p 2,607.50p 2,478.80p 2,562.50p 1227
09/03/2012 2,625.00p 2,725.00p 2,515.00p 2,562.50p 1337
08/03/2012 2,500.00p 2,675.00p 2,430.00p 2,625.00p 1104
07/03/2012 2,500.00p 2,600.00p 2,300.00p 2,500.00p 1373
06/03/2012 2,812.50p 2,812.50p 2,425.00p 2,562.50p 2565
05/03/2012 2,937.50p 2,937.50p 2,741.60p 2,812.50p 426
02/03/2012 3,000.00p 3,040.00p 2,900.00p 2,937.50p 1165
01/03/2012 3,000.00p 3,068.25p 2,875.00p 3,000.00p 794
29/02/2012 3,000.00p 3,125.00p 2,900.00p 3,062.50p 2146
28/02/2012 3,000.00p 3,125.00p 2,825.00p 3,000.00p 1768
27/02/2012 3,312.50p 3,312.50p 2,925.00p 3,062.50p 1907
24/02/2012 3,062.50p 3,375.00p 3,062.50p 3,312.50p 3887
23/02/2012 3,187.50p 3,206.25p 2,887.50p 3,000.00p 4744
22/02/2012 2,562.50p 2,875.00p 2,500.00p 2,875.00p 4064
21/02/2012 2,500.00p 2,625.00p 2,500.00p 2,562.50p 2388
20/02/2012 2,125.00p 2,597.50p 2,125.00p 2,500.00p 4290
17/02/2012 2,125.00p 2,125.00p 2,062.50p 2,125.00p 20
16/02/2012 2,125.00p 2,125.00p 2,052.50p 2,125.00p 198
15/02/2012 2,125.00p 2,200.00p 2,050.00p 2,125.00p 1443
14/02/2012 2,125.00p 2,180.00p 2,125.00p 2,125.00p 21
13/02/2012 2,000.00p 2,180.00p 2,000.00p 2,125.00p 4669
10/02/2012 2,000.00p 2,000.00p 1,950.00p 2,000.00p 230
09/02/2012 2,062.50p 2,100.00p 2,000.00p 2,000.00p 394
08/02/2012 2,062.50p 2,062.50p 1,902.50p 2,062.50p 1181
07/02/2012 2,125.00p 2,300.00p 2,051.75p 2,125.00p 759
06/02/2012 2,125.00p 2,200.00p 2,125.00p 2,125.00p 165
03/02/2012 1,937.50p 2,289.30p 1,890.00p 2,125.00p 3512
02/02/2012 2,062.50p 2,062.50p 1,937.50p 1,937.50p 251
01/02/2012 2,062.50p 2,062.50p 2,000.00p 2,062.50p 174
31/01/2012 2,062.50p 2,085.00p 2,012.50p 2,062.50p 458
30/01/2012 2,125.00p 2,160.00p 2,000.00p 2,062.50p 542
27/01/2012 2,187.50p 2,187.50p 2,008.10p 2,125.00p 1625
26/01/2012 2,250.00p 2,350.00p 2,050.00p 2,187.50p 587
25/01/2012 2,312.50p 2,312.50p 2,150.00p 2,250.00p 874
24/01/2012 2,375.00p 2,375.00p 2,150.00p 2,312.50p 1891
23/01/2012 2,125.00p 2,625.00p 2,125.00p 2,375.00p 3782
20/01/2012 2,250.00p 2,320.00p 2,050.00p 2,125.00p 2318
19/01/2012 2,250.00p 2,350.00p 2,137.50p 2,250.00p 5588
18/01/2012 1,937.50p 2,375.00p 1,936.50p 2,250.00p 13555
17/01/2012 1,937.50p 1,937.50p 1,933.00p 1,937.50p 100
16/01/2012 2,000.00p 2,000.00p 1,927.50p 1,937.50p 644
13/01/2012 2,312.50p 2,312.50p 1,900.00p 2,000.00p 3038
12/01/2012 2,062.50p 2,375.00p 2,000.00p 2,312.50p 3419
11/01/2012 1,875.00p 2,225.00p 1,825.00p 2,000.00p 3689
10/01/2012 1,750.00p 1,895.00p 1,650.00p 1,875.00p 6465
09/01/2012 1,687.50p 1,870.00p 1,687.50p 1,750.00p 3182
06/01/2012 1,687.50p 1,745.00p 1,656.15p 1,687.50p 1396
05/01/2012 1,812.50p 1,823.75p 1,625.00p 1,687.50p 6740
04/01/2012 1,812.50p 1,985.00p 1,773.95p 1,812.50p 6612
03/01/2012 1,750.00p 1,850.00p 1,745.00p 1,812.50p 7661
30/12/2011 1,750.00p 1,775.00p 1,675.00p 1,750.00p 243
29/12/2011 1,687.50p 1,850.00p 1,635.00p 1,750.00p 3022
28/12/2011 1,687.50p 1,750.00p 1,643.75p 1,687.50p 860
23/12/2011 1,562.50p 1,687.50p 1,518.75p 1,687.50p 1513
22/12/2011 1,812.50p 1,812.50p 1,460.00p 1,562.50p 15941
21/12/2011 1,937.50p 1,937.50p 1,760.00p 1,812.50p 1020
20/12/2011 2,062.50p 2,062.50p 1,687.50p 1,937.50p 2375
19/12/2011 2,062.50p 2,062.50p 1,937.50p 2,062.50p 320
16/12/2011 2,062.50p 2,250.00p 2,000.00p 2,062.50p 0
15/12/2011 2,250.00p 2,250.00p 2,000.00p 2,062.50p 6551
14/12/2011 2,125.00p 2,250.00p 2,055.00p 2,250.00p 3745
13/12/2011 2,187.50p 2,187.50p 2,025.00p 2,125.00p 1153
12/12/2011 2,187.50p 2,187.50p 2,130.00p 2,187.50p 0
09/12/2011 2,187.50p 2,187.50p 2,130.00p 2,187.50p 303
08/12/2011 2,312.50p 2,312.50p 2,125.00p 2,187.50p 236
07/12/2011 2,375.00p 2,435.00p 2,251.40p 2,375.00p 401
06/12/2011 2,375.00p 2,375.00p 2,287.00p 2,375.00p 140
05/12/2011 2,625.00p 2,625.00p 2,431.50p 2,500.00p 200
02/12/2011 2,375.00p 2,687.50p 2,312.50p 2,625.00p 5193
01/12/2011 2,375.00p 2,450.00p 2,187.50p 2,375.00p 7029
30/11/2011 2,187.50p 2,375.00p 2,000.00p 2,312.50p 3919
29/11/2011 2,312.50p 2,312.50p 2,140.00p 2,187.50p 867
28/11/2011 2,312.50p 2,325.00p 2,250.00p 2,312.50p 257
25/11/2011 2,312.50p 2,437.50p 2,275.00p 2,312.50p 0
24/11/2011 2,437.50p 2,437.50p 2,275.00p 2,312.50p 322
23/11/2011 2,437.50p 2,437.50p 2,390.00p 2,437.50p 211
22/11/2011 2,437.50p 2,450.00p 2,437.50p 2,437.50p 203
21/11/2011 2,500.00p 2,500.00p 2,381.50p 2,437.50p 513
18/11/2011 2,437.50p 2,550.00p 2,375.00p 2,500.00p 2138

*Close Price adjusted for both dividends and splits