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
05/04/2012 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
17/11/2011 2,500.00p 2,550.00p 2,500.00p 2,500.00p 513
16/11/2011 2,562.50p 2,562.50p 2,400.00p 2,500.00p 1124
15/11/2011 2,687.50p 2,687.50p 2,527.50p 2,562.50p 887
14/11/2011 2,937.50p 2,937.50p 2,600.00p 2,687.50p 1870
11/11/2011 2,875.00p 3,075.00p 2,875.00p 2,937.50p 1780
10/11/2011 2,687.50p 3,110.00p 2,525.00p 2,875.00p 3740
09/11/2011 2,687.50p 2,812.50p 2,625.00p 2,750.00p 1363
08/11/2011 2,562.50p 2,750.00p 2,250.00p 2,687.50p 15262
07/11/2011 2,562.50p 2,575.00p 2,500.00p 2,562.50p 308
04/11/2011 2,537.50p 2,562.50p 2,500.00p 2,562.50p 1762
03/11/2011 2,500.00p 2,537.50p 2,387.50p 2,537.50p 791
02/11/2011 2,562.50p 2,625.00p 2,500.00p 2,500.00p 1035
01/11/2011 2,875.00p 2,875.00p 2,467.50p 2,537.50p 1924
31/10/2011 3,000.00p 3,075.00p 2,850.00p 2,937.50p 915
28/10/2011 2,837.50p 3,000.00p 2,837.50p 2,875.00p 1842
27/10/2011 2,812.50p 2,875.00p 2,800.00p 2,837.50p 2721
26/10/2011 2,812.50p 2,945.00p 2,770.85p 2,812.50p 324
25/10/2011 2,812.50p 3,085.00p 2,770.85p 2,812.50p 8672
24/10/2011 2,812.50p 2,975.00p 2,765.00p 2,812.50p 6074
21/10/2011 2,812.50p 2,889.55p 2,812.50p 2,812.50p 235
20/10/2011 2,812.50p 3,070.00p 2,750.00p 2,812.50p 15280
19/10/2011 2,937.50p 2,937.50p 2,812.50p 2,812.50p 464
18/10/2011 3,187.50p 3,187.50p 2,876.25p 2,937.50p 3023
17/10/2011 3,187.50p 3,312.50p 3,187.50p 3,187.50p 0
14/10/2011 3,187.50p 3,312.50p 3,187.50p 3,187.50p 0
13/10/2011 3,312.50p 3,312.50p 3,187.50p 3,187.50p 100
12/10/2011 3,312.50p 3,312.50p 3,250.00p 3,312.50p 240
11/10/2011 3,312.50p 3,312.50p 3,250.00p 3,312.50p 0
10/10/2011 3,312.50p 3,312.50p 3,250.00p 3,312.50p 460
07/10/2011 3,437.50p 3,475.00p 3,375.00p 3,375.00p 103
06/10/2011 3,062.50p 3,512.50p 3,062.50p 3,437.50p 8998
05/10/2011 3,062.50p 3,100.00p 3,050.00p 3,062.50p 440
04/10/2011 3,312.50p 3,312.50p 2,999.95p 3,000.00p 337
03/10/2011 3,312.50p 3,312.50p 3,281.50p 3,312.50p 15
30/09/2011 3,375.00p 3,375.00p 3,250.00p 3,375.00p 280
29/09/2011 3,500.00p 3,500.00p 3,312.50p 3,375.00p 413
28/09/2011 3,562.50p 3,562.50p 3,500.00p 3,500.00p 68
27/09/2011 3,562.50p 3,562.50p 3,500.00p 3,562.50p 256
26/09/2011 3,562.50p 3,562.50p 3,500.00p 3,562.50p 264
23/09/2011 3,562.50p 3,562.50p 3,512.50p 3,562.50p 200
22/09/2011 3,625.00p 3,875.00p 3,560.00p 3,562.50p 322
21/09/2011 3,687.50p 3,875.00p 3,687.50p 3,875.00p 394
20/09/2011 4,062.50p 4,062.50p 3,625.00p 3,687.50p 564
19/09/2011 4,062.50p 4,125.00p 4,062.50p 4,062.50p 500
16/09/2011 4,312.50p 4,312.50p 3,974.10p 4,062.50p 690
15/09/2011 4,312.50p 4,350.00p 4,255.00p 4,312.50p 68
14/09/2011 4,312.50p 4,312.50p 4,250.00p 4,312.50p 100
13/09/2011 4,437.50p 4,437.50p 4,275.00p 4,312.50p 433
12/09/2011 4,437.50p 4,437.50p 4,300.00p 4,312.50p 362
09/09/2011 4,437.50p 4,525.00p 4,250.00p 4,500.00p 1090
08/09/2011 4,562.50p 4,562.50p 4,375.00p 4,437.50p 504
07/09/2011 4,562.50p 4,587.50p 4,562.50p 4,562.50p 20
06/09/2011 4,812.50p 4,812.50p 4,562.50p 4,562.50p 668
05/09/2011 5,125.00p 5,125.00p 4,750.00p 4,812.50p 340
02/09/2011 5,125.00p 5,125.00p 5,037.50p 5,125.00p 100
01/09/2011 5,187.50p 5,250.00p 5,140.00p 5,187.50p 204
31/08/2011 5,187.50p 5,250.00p 5,125.00p 5,187.50p 862
30/08/2011 5,062.50p 5,222.50p 5,062.50p 5,187.50p 155
26/08/2011 4,875.00p 5,171.25p 4,832.50p 5,062.50p 267
25/08/2011 4,875.00p 5,250.00p 4,875.00p 4,875.00p 1225
24/08/2011 4,812.50p 4,812.50p 4,810.00p 4,812.50p 103
23/08/2011 4,937.50p 4,937.50p 4,750.00p 4,812.50p 164
22/08/2011 5,062.50p 5,062.50p 5,000.00p 5,000.00p 68
19/08/2011 5,062.50p 5,098.75p 5,025.00p 5,062.50p 0
18/08/2011 5,062.50p 5,098.75p 5,025.00p 5,062.50p 34
17/08/2011 5,125.00p 5,125.00p 5,030.00p 5,062.50p 2485
16/08/2011 5,312.50p 5,312.50p 5,027.50p 5,062.50p 434
15/08/2011 5,437.50p 5,475.00p 5,086.45p 5,312.50p 315
12/08/2011 5,312.50p 5,350.00p 5,312.50p 5,312.50p 277
11/08/2011 5,500.00p 5,500.00p 5,312.50p 5,312.50p 526
10/08/2011 5,187.50p 5,600.00p 5,125.00p 5,500.00p 653
09/08/2011 5,125.00p 5,250.00p 5,025.00p 5,125.00p 1378
08/08/2011 5,312.50p 5,450.00p 5,200.00p 5,312.50p 1171
05/08/2011 5,562.50p 5,850.00p 5,375.00p 5,500.00p 6483
04/08/2011 5,937.50p 5,937.50p 5,500.00p 5,750.00p 530
03/08/2011 6,062.50p 6,097.25p 5,900.00p 5,937.50p 328
02/08/2011 6,375.00p 6,375.00p 6,093.75p 6,125.00p 324
01/08/2011 6,437.50p 6,500.00p 6,250.55p 6,375.00p 418
29/07/2011 6,375.00p 6,750.00p 6,334.00p 6,562.50p 1387
28/07/2011 6,375.00p 6,375.00p 6,312.50p 6,312.50p 77
27/07/2011 6,500.00p 6,593.75p 6,500.00p 6,562.50p 354
26/07/2011 6,437.50p 6,562.50p 6,425.00p 6,562.50p 183
25/07/2011 6,625.00p 6,625.00p 6,400.00p 6,500.00p 941
22/07/2011 6,312.50p 6,625.00p 6,312.50p 6,625.00p 761
21/07/2011 6,437.50p 6,437.50p 6,305.00p 6,312.50p 185
20/07/2011 6,437.50p 6,437.50p 6,437.50p 6,437.50p 400
19/07/2011 6,562.50p 6,625.00p 6,437.50p 6,437.50p 458
18/07/2011 6,687.50p 6,750.00p 6,640.00p 6,687.50p 948
15/07/2011 6,562.50p 6,858.00p 6,562.50p 6,687.50p 350
14/07/2011 6,562.50p 6,652.50p 6,457.50p 6,562.50p 196
13/07/2011 6,687.50p 6,687.50p 6,500.00p 6,562.50p 317
12/07/2011 6,812.50p 6,812.50p 6,626.00p 6,750.00p 36
11/07/2011 7,125.00p 7,125.00p 6,875.00p 6,937.50p 820
08/07/2011 7,125.00p 7,187.50p 7,025.00p 7,125.00p 690
07/07/2011 7,125.00p 7,125.00p 7,025.00p 7,125.00p 123
06/07/2011 7,187.50p 7,237.50p 7,062.50p 7,125.00p 71
05/07/2011 6,812.50p 7,436.00p 6,725.00p 7,187.50p 1522
04/07/2011 6,625.00p 6,750.00p 6,625.00p 6,750.00p 735
01/07/2011 6,625.00p 6,699.00p 6,625.00p 6,625.00p 65
30/06/2011 6,437.50p 6,650.00p 6,437.50p 6,625.00p 448
29/06/2011 6,437.50p 6,500.00p 6,437.50p 6,437.50p 145
28/06/2011 6,750.00p 6,750.00p 6,250.00p 6,437.50p 7328
27/06/2011 6,687.50p 6,687.50p 6,500.00p 6,562.50p 2323

*Close Price adjusted for both dividends and splits