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
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
24/06/2011 6,750.00p 6,750.00p 6,554.50p 6,750.00p 200
23/06/2011 7,187.50p 7,187.50p 6,750.00p 6,750.00p 976
22/06/2011 7,250.00p 7,562.50p 6,625.00p 7,125.00p 3272
21/06/2011 6,562.50p 6,750.00p 6,500.00p 6,750.00p 3019
20/06/2011 6,375.00p 6,562.50p 6,062.50p 6,562.50p 1271
17/06/2011 6,187.50p 6,500.00p 6,125.00p 6,375.00p 2824
16/06/2011 6,375.00p 6,375.00p 6,125.00p 6,187.50p 1773
15/06/2011 6,562.50p 6,562.50p 6,375.00p 6,437.50p 304
14/06/2011 6,625.00p 6,687.50p 6,500.00p 6,562.50p 842
13/06/2011 6,750.00p 6,750.00p 6,625.00p 6,687.50p 35
10/06/2011 6,812.50p 6,812.50p 6,750.00p 6,750.00p 276
09/06/2011 6,812.50p 6,812.50p 6,750.00p 6,812.50p 120
08/06/2011 6,812.50p 6,812.50p 6,762.50p 6,812.50p 64
07/06/2011 6,937.50p 6,937.50p 6,751.00p 6,812.50p 161
06/06/2011 6,937.50p 6,937.50p 6,875.00p 6,937.50p 1264
03/06/2011 6,937.50p 6,969.00p 6,875.00p 6,937.50p 357
02/06/2011 6,875.00p 6,950.00p 6,775.00p 6,937.50p 2526
01/06/2011 6,812.50p 6,975.00p 6,637.50p 6,937.50p 6306
31/05/2011 6,875.00p 6,875.00p 6,700.00p 6,812.50p 471
27/05/2011 6,875.00p 6,945.00p 6,777.50p 6,875.00p 651
26/05/2011 6,937.50p 6,937.50p 6,767.00p 6,875.00p 2590
25/05/2011 7,312.50p 7,312.50p 7,125.00p 7,125.00p 267
24/05/2011 7,312.50p 7,350.00p 7,185.85p 7,312.50p 652
23/05/2011 7,312.50p 7,312.50p 7,125.00p 7,312.50p 3049
20/05/2011 7,437.50p 7,500.00p 7,437.50p 7,437.50p 140
19/05/2011 7,687.50p 7,781.50p 7,437.50p 7,437.50p 591
18/05/2011 7,625.00p 7,995.00p 7,312.50p 7,812.50p 3211
17/05/2011 7,437.50p 7,475.00p 7,305.00p 7,312.50p 516
16/05/2011 7,687.50p 7,834.50p 7,500.00p 7,687.50p 175
13/05/2011 7,250.00p 7,750.00p 7,125.00p 7,750.00p 2266
12/05/2011 7,562.50p 7,562.50p 7,137.50p 7,250.00p 256
11/05/2011 7,687.50p 7,875.00p 7,375.00p 7,437.50p 830
10/05/2011 7,312.50p 7,709.00p 7,150.00p 7,625.00p 1241
09/05/2011 7,125.00p 7,406.00p 6,888.50p 7,312.50p 698
06/05/2011 7,062.50p 7,212.50p 6,775.00p 7,062.50p 696
05/05/2011 7,500.00p 7,515.00p 6,875.00p 7,062.50p 2022
04/05/2011 7,562.50p 7,750.00p 7,375.00p 7,500.00p 1765
03/05/2011 8,125.00p 8,125.00p 7,375.00p 7,437.50p 2766
28/04/2011 8,062.50p 8,500.00p 8,012.50p 8,125.00p 1952
27/04/2011 8,187.50p 8,200.00p 8,045.00p 8,187.50p 40
26/04/2011 8,375.00p 8,500.00p 8,207.50p 8,312.50p 382
21/04/2011 8,375.00p 8,400.00p 8,179.50p 8,375.00p 136
20/04/2011 8,500.00p 8,572.50p 8,250.00p 8,375.00p 1488
19/04/2011 8,562.50p 8,625.00p 8,500.00p 8,625.00p 455
18/04/2011 8,625.00p 8,626.25p 8,374.00p 8,562.50p 499
15/04/2011 8,750.00p 8,822.00p 8,394.00p 8,562.50p 616
14/04/2011 8,937.50p 8,937.50p 8,500.00p 8,750.00p 644
13/04/2011 9,062.50p 9,062.50p 8,750.00p 8,937.50p 537
12/04/2011 9,250.00p 9,250.00p 9,000.00p 9,187.50p 543
11/04/2011 9,125.00p 9,375.00p 9,000.00p 9,125.00p 1282
08/04/2011 9,062.50p 9,200.00p 9,000.00p 9,125.00p 1557
07/04/2011 9,312.50p 9,342.50p 8,960.00p 9,125.00p 1038
06/04/2011 9,125.00p 9,445.00p 8,950.00p 9,312.50p 2768
05/04/2011 8,625.00p 9,312.50p 8,400.00p 9,187.50p 5560
04/04/2011 8,625.00p 8,625.00p 8,195.50p 8,500.00p 722
01/04/2011 8,812.50p 8,812.50p 8,500.00p 8,625.00p 809
31/03/2011 8,875.00p 9,000.00p 8,375.00p 8,812.50p 1625
30/03/2011 8,937.50p 10,205.30p 8,752.50p 8,875.00p 1452
29/03/2011 9,125.00p 10,205.30p 8,500.00p 9,000.00p 5198
28/03/2011 9,562.50p 10,235.00p 9,375.00p 9,500.00p 6973
25/03/2011 8,500.00p 9,500.00p 8,500.00p 9,437.50p 4199
24/03/2011 8,437.50p 8,625.00p 8,437.50p 8,500.00p 802
23/03/2011 8,062.50p 8,625.00p 8,000.00p 8,500.00p 5083
22/03/2011 8,312.50p 8,312.50p 7,893.75p 8,000.00p 734
21/03/2011 8,062.50p 8,375.00p 8,000.00p 8,250.00p 4161
18/03/2011 7,375.00p 8,000.00p 7,125.00p 8,000.00p 1357
17/03/2011 7,375.00p 7,375.00p 6,945.00p 7,125.00p 473
16/03/2011 7,375.00p 7,417.50p 7,250.00p 7,375.00p 281
15/03/2011 7,125.00p 7,875.00p 7,000.00p 7,375.00p 758
14/03/2011 7,812.50p 8,000.00p 7,750.00p 7,875.00p 2751
11/03/2011 8,062.50p 8,100.00p 7,500.00p 7,812.50p 23841
10/03/2011 8,125.00p 8,347.50p 7,875.00p 8,062.50p 1197
09/03/2011 8,437.50p 8,597.50p 7,687.50p 8,187.50p 5025
08/03/2011 8,062.50p 8,612.50p 8,000.00p 8,375.00p 1862
07/03/2011 8,375.00p 8,375.00p 7,875.00p 8,062.50p 691
04/03/2011 8,187.50p 8,740.00p 8,100.00p 8,500.00p 5321
03/03/2011 7,937.50p 8,125.00p 7,805.00p 8,000.00p 377
02/03/2011 8,062.50p 8,107.50p 7,750.00p 8,000.00p 2110
01/03/2011 7,937.50p 8,375.00p 7,875.00p 8,062.50p 3236
28/02/2011 7,562.50p 7,982.50p 7,562.50p 7,937.50p 2100
25/02/2011 7,375.00p 7,612.50p 7,437.50p 7,562.50p 1093
24/02/2011 7,312.50p 7,500.00p 7,280.00p 7,375.00p 2335
23/02/2011 7,250.00p 7,425.00p 7,200.00p 7,250.00p 1918
22/02/2011 7,625.00p 7,500.00p 6,795.00p 7,125.00p 2102
21/02/2011 8,000.00p 7,825.00p 7,500.00p 7,625.00p 481
18/02/2011 8,437.50p 8,440.00p 7,750.00p 8,000.00p 804
17/02/2011 8,625.00p 8,687.50p 8,250.00p 8,375.00p 1152
16/02/2011 8,125.00p 8,625.00p 8,250.00p 8,437.50p 1162
15/02/2011 8,187.50p 8,450.00p 8,000.00p 8,125.00p 601
14/02/2011 8,312.50p 8,500.00p 7,750.00p 8,187.50p 5539
11/02/2011 7,375.00p 8,687.50p 7,375.00p 8,625.00p 12481
10/02/2011 6,387.50p 7,125.00p 6,125.00p 7,000.00p 2991
09/02/2011 6,425.00p 6,450.00p 6,250.00p 6,375.00p 1414
08/02/2011 6,330.00p 6,445.00p 6,330.00p 6,375.00p 1911
07/02/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 106
04/02/2011 6,725.00p 6,750.00p 6,630.00p 6,750.00p 961
03/02/2011 6,750.00p 6,750.00p 6,500.00p 6,750.00p 2635
02/02/2011 7,075.00p 7,125.00p 6,875.00p 6,875.00p 160
01/02/2011 7,000.00p 7,000.00p 6,905.00p 7,000.00p 150
31/01/2011 7,000.00p 7,125.00p 6,975.00p 7,000.00p 206
28/01/2011 7,000.00p 7,000.00p 6,875.00p 7,000.00p 860
27/01/2011 7,125.00p 7,125.00p 6,875.00p 7,000.00p 766
26/01/2011 7,125.00p 7,292.50p 7,000.00p 7,250.00p 1879
25/01/2011 6,875.00p 7,362.50p 6,825.00p 7,125.00p 28674

*Close Price adjusted for both dividends and splits