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
28/09/2021 7.65p 7.65p 7.50p 7.65p 17410
27/09/2021 7.65p 7.79p 7.20p 7.65p 78382
24/09/2021 7.65p 7.75p 7.50p 7.65p 18673
23/09/2021 7.65p 7.75p 7.50p 7.65p 13461
22/09/2021 8.00p 8.00p 7.35p 7.65p 141712
21/09/2021 8.00p 8.40p 7.50p 8.00p 53771
20/09/2021 8.65p 8.65p 7.50p 8.00p 67920
17/09/2021 8.65p 8.65p 8.50p 8.65p 416566
16/09/2021 8.65p 8.65p 8.50p 8.65p 12000
15/09/2021 8.60p 8.65p 8.50p 8.65p 9000
14/09/2021 8.65p 8.79p 8.50p 8.60p 15288
13/09/2021 8.65p 8.65p 8.50p 8.65p 9253
10/09/2021 8.65p 8.77p 8.50p 8.65p 16480
09/09/2021 8.55p 8.74p 8.53p 8.65p 40066
08/09/2021 8.55p 8.60p 8.50p 8.55p 27088
07/09/2021 8.50p 9.60p 8.50p 8.55p 328407
06/09/2021 8.25p 8.50p 7.80p 8.00p 76000
03/09/2021 8.15p 8.50p 8.05p 8.25p 61293
02/09/2021 7.60p 8.30p 7.60p 8.15p 311265
01/09/2021 7.60p 7.75p 7.40p 7.60p 67102
31/08/2021 7.60p 7.80p 7.45p 7.60p 16962
27/08/2021 8.25p 8.25p 7.21p 7.60p 513123
26/08/2021 8.25p 8.33p 8.03p 8.25p 35392
25/08/2021 8.25p 8.50p 8.06p 8.25p 76915
24/08/2021 8.50p 8.80p 8.11p 8.25p 53265
23/08/2021 8.50p 8.98p 8.00p 8.50p 41109
20/08/2021 8.50p 8.70p 8.10p 8.50p 35020
19/08/2021 8.75p 8.75p 8.10p 8.50p 155790
18/08/2021 8.75p 8.98p 8.50p 8.75p 54949
17/08/2021 9.00p 9.00p 8.50p 8.75p 18882
16/08/2021 9.00p 9.00p 8.62p 9.00p 42181
13/08/2021 9.00p 9.40p 8.55p 9.40p 47878
12/08/2021 9.00p 9.14p 8.62p 9.00p 14415
11/08/2021 9.25p 9.25p 8.60p 9.00p 54025
10/08/2021 9.25p 9.25p 9.00p 9.25p 9490
09/08/2021 9.25p 9.25p 9.00p 9.25p 35749
06/08/2021 9.25p 9.25p 9.13p 9.25p 73420
05/08/2021 9.25p 9.40p 9.00p 9.25p 35781
04/08/2021 9.25p 9.25p 8.60p 9.25p 173021
03/08/2021 9.25p 9.25p 9.25p 9.25p 6319
02/08/2021 9.25p 9.39p 9.00p 9.25p 48293
30/07/2021 9.25p 9.25p 9.13p 9.25p 2442
29/07/2021 9.25p 9.30p 9.13p 9.25p 41788
28/07/2021 9.25p 9.25p 9.13p 9.25p 12068
27/07/2021 9.25p 9.35p 9.05p 9.25p 108870
26/07/2021 9.25p 9.25p 9.01p 9.25p 2455
23/07/2021 9.45p 9.45p 9.22p 9.25p 22788
22/07/2021 9.25p 9.48p 9.13p 9.25p 107660
21/07/2021 9.00p 9.40p 9.00p 9.25p 163936
20/07/2021 9.00p 9.24p 9.00p 9.00p 546
19/07/2021 9.25p 9.39p 8.62p 9.00p 150579
16/07/2021 9.25p 9.44p 9.25p 9.25p 41743
15/07/2021 9.50p 9.98p 9.00p 9.25p 22829
14/07/2021 9.50p 9.50p 9.03p 9.50p 673
13/07/2021 9.50p 9.75p 9.03p 9.50p 41783
12/07/2021 9.50p 9.80p 9.25p 9.50p 65132
09/07/2021 9.50p 9.80p 9.27p 9.50p 19300
08/07/2021 9.50p 9.80p 9.25p 9.50p 13920
07/07/2021 9.50p 9.98p 9.26p 9.50p 67586
06/07/2021 9.50p 9.98p 9.25p 9.50p 13901
05/07/2021 9.50p 9.90p 9.15p 9.50p 91158
02/07/2021 9.55p 10.00p 9.15p 9.55p 53133
01/07/2021 9.55p 9.65p 9.11p 9.55p 78405
30/06/2021 9.75p 9.75p 9.50p 9.55p 13325
29/06/2021 10.00p 10.00p 9.28p 9.75p 68446
28/06/2021 10.00p 10.00p 9.50p 10.00p 45576
25/06/2021 10.00p 10.01p 9.51p 10.00p 109223
24/06/2021 10.00p 10.05p 10.00p 10.00p 99383
23/06/2021 10.00p 10.08p 9.50p 10.00p 5274
22/06/2021 10.00p 10.23p 9.55p 10.00p 147902
21/06/2021 10.00p 10.20p 9.65p 10.00p 14191
18/06/2021 10.00p 10.48p 9.65p 10.00p 573
17/06/2021 10.00p 10.23p 9.65p 10.00p 40306
16/06/2021 10.00p 10.25p 9.65p 10.00p 80667
15/06/2021 10.00p 10.30p 9.65p 10.00p 58439
14/06/2021 9.75p 10.40p 9.65p 10.00p 128311
11/06/2021 9.75p 10.00p 9.75p 9.75p 10000
10/06/2021 10.00p 10.00p 9.51p 9.75p 576248
09/06/2021 11.00p 11.00p 9.80p 10.00p 139248
08/06/2021 11.00p 11.00p 10.35p 11.00p 37149
07/06/2021 11.25p 11.25p 10.50p 11.00p 99932
04/06/2021 11.00p 11.00p 10.51p 11.00p 45896
03/06/2021 11.00p 11.20p 10.93p 11.00p 67676
02/06/2021 11.00p 11.00p 10.95p 11.00p 4529
01/06/2021 11.00p 11.48p 10.60p 11.00p 98222
31/05/2021 11.00p 11.24p 11.00p 11.00p 4395
28/05/2021 11.00p 11.24p 11.00p 11.00p 4395
27/05/2021 10.75p 11.11p 10.42p 11.10p 41062
26/05/2021 10.75p 11.11p 10.04p 10.75p 87145
25/05/2021 12.00p 12.00p 10.50p 10.50p 350263
24/05/2021 12.00p 12.19p 11.53p 12.00p 36413
21/05/2021 12.00p 12.00p 11.50p 12.00p 32035
20/05/2021 12.25p 12.25p 11.50p 12.00p 16071
19/05/2021 12.25p 12.25p 11.55p 12.25p 77235
18/05/2021 12.25p 12.38p 12.01p 12.25p 23293
17/05/2021 12.50p 12.50p 11.30p 12.25p 217713
14/05/2021 12.25p 12.50p 12.01p 12.50p 36091
13/05/2021 12.75p 12.97p 12.00p 12.25p 162550
12/05/2021 12.50p 14.00p 12.50p 12.75p 455070
11/05/2021 12.50p 12.98p 12.25p 12.50p 158536
10/05/2021 12.50p 12.85p 12.50p 12.50p 63507
07/05/2021 12.50p 13.00p 12.00p 12.50p 486785
06/05/2021 12.63p 13.25p 12.25p 12.50p 223631
05/05/2021 12.50p 13.00p 12.34p 12.63p 179814
04/05/2021 12.38p 13.00p 11.77p 12.50p 275271
03/05/2021 11.00p 13.00p 11.00p 12.38p 1141234
30/04/2021 11.00p 13.00p 11.00p 12.38p 1141234
29/04/2021 11.25p 11.50p 10.50p 10.80p 268982
28/04/2021 11.00p 11.62p 11.00p 11.00p 288822
27/04/2021 11.00p 11.04p 10.55p 11.00p 145112
26/04/2021 11.25p 12.00p 10.53p 11.00p 155848
23/04/2021 11.25p 11.25p 10.65p 11.25p 127711
22/04/2021 11.50p 11.50p 11.00p 11.25p 53283
21/04/2021 11.50p 11.50p 10.97p 11.50p 42654
20/04/2021 12.25p 12.25p 11.00p 11.50p 319986
19/04/2021 10.75p 13.00p 10.51p 12.25p 1272902
16/04/2021 10.75p 10.75p 10.50p 10.75p 149746
15/04/2021 10.75p 10.75p 10.49p 10.75p 689392
14/04/2021 10.75p 11.00p 10.51p 10.75p 62415
13/04/2021 11.00p 11.00p 10.45p 10.75p 359785
12/04/2021 11.00p 11.25p 10.50p 11.00p 100073
09/04/2021 11.75p 11.75p 11.00p 11.75p 257555
08/04/2021 11.75p 11.75p 11.50p 11.75p 224293
07/04/2021 12.50p 12.98p 11.25p 11.75p 641245
06/04/2021 12.50p 13.00p 11.60p 12.50p 262176
01/04/2021 12.50p 12.98p 12.00p 12.50p 189148
31/03/2021 12.50p 13.00p 12.01p 12.50p 237429
30/03/2021 13.50p 13.98p 11.25p 12.50p 1123486
29/03/2021 11.75p 14.46p 11.50p 13.50p 1816596
26/03/2021 11.50p 11.65p 11.00p 11.50p 29850
25/03/2021 11.50p 11.98p 11.03p 11.50p 351774
24/03/2021 12.00p 12.50p 11.00p 11.50p 402629
23/03/2021 12.25p 12.25p 11.54p 12.00p 293186
22/03/2021 12.75p 12.99p 11.00p 12.00p 974877
19/03/2021 13.00p 13.47p 12.50p 12.75p 500810
18/03/2021 15.50p 15.65p 12.50p 13.00p 2181569
17/03/2021 14.50p 16.50p 14.03p 15.50p 3195491
16/03/2021 12.00p 15.53p 11.51p 14.50p 3941020
15/03/2021 9.25p 13.00p 9.25p 12.00p 3635759
12/03/2021 8.75p 9.55p 8.75p 9.25p 408425
11/03/2021 8.75p 9.00p 8.51p 8.75p 23323
10/03/2021 8.75p 9.00p 8.51p 8.75p 125636
09/03/2021 8.75p 8.76p 8.50p 8.76p 598587
08/03/2021 9.00p 9.10p 8.40p 8.75p 125924
05/03/2021 9.10p 9.48p 8.50p 9.00p 86554
04/03/2021 9.10p 9.15p 8.75p 9.10p 66339
03/03/2021 9.25p 9.25p 8.75p 9.10p 74709
02/03/2021 9.25p 9.35p 9.00p 9.25p 145515
01/03/2021 9.50p 9.50p 8.90p 9.25p 48239
26/02/2021 9.25p 9.55p 9.05p 9.50p 159834
25/02/2021 9.20p 9.39p 9.01p 9.25p 19971
24/02/2021 9.35p 9.39p 9.00p 9.20p 42256
23/02/2021 9.75p 9.75p 9.35p 9.35p 26540
22/02/2021 9.75p 9.75p 9.25p 9.75p 103066
19/02/2021 9.75p 9.75p 9.00p 9.75p 91100
18/02/2021 9.75p 9.75p 9.25p 9.75p 37905
17/02/2021 9.75p 9.75p 9.25p 9.75p 32849
16/02/2021 9.75p 9.75p 9.25p 9.75p 285896
15/02/2021 10.00p 10.00p 9.00p 9.75p 283714
12/02/2021 10.00p 10.00p 9.52p 10.00p 25375
11/02/2021 10.00p 10.48p 9.51p 10.00p 123817
10/02/2021 9.75p 9.75p 9.35p 9.50p 289147
09/02/2021 9.75p 9.75p 9.30p 9.75p 167465
08/02/2021 9.75p 9.75p 9.25p 9.75p 100255
05/02/2021 10.25p 10.25p 9.30p 9.75p 199496
04/02/2021 10.25p 10.25p 10.00p 10.25p 159459
03/02/2021 10.50p 10.50p 10.00p 10.25p 29610
02/02/2021 10.50p 10.50p 10.10p 10.50p 122075
01/02/2021 10.13p 11.50p 9.90p 10.50p 742031
29/01/2021 10.00p 10.48p 9.75p 10.00p 99000
28/01/2021 10.25p 10.48p 9.60p 10.00p 133581
27/01/2021 10.25p 10.45p 10.01p 10.25p 95227
26/01/2021 10.25p 10.37p 10.01p 10.25p 53655
25/01/2021 10.25p 10.40p 10.10p 10.25p 257340
22/01/2021 10.75p 10.75p 9.75p 10.25p 144181
21/01/2021 10.75p 10.75p 10.25p 10.75p 70955
20/01/2021 10.75p 10.75p 10.25p 10.75p 98676
19/01/2021 10.88p 10.99p 10.25p 10.75p 218572
18/01/2021 11.00p 11.88p 10.52p 10.88p 1002877
15/01/2021 11.00p 12.35p 10.60p 10.88p 805544
14/01/2021 10.50p 12.00p 10.25p 11.25p 1553359
13/01/2021 9.75p 11.00p 9.50p 10.50p 663024
12/01/2021 10.25p 10.70p 9.58p 9.75p 201204
11/01/2021 8.75p 11.00p 8.00p 10.25p 444803
08/01/2021 8.75p 9.46p 8.00p 8.75p 170486
07/01/2021 8.75p 9.12p 8.15p 8.75p 97688
06/01/2021 8.50p 9.00p 8.00p 8.75p 377425
05/01/2021 8.50p 8.93p 8.50p 8.50p 46235
04/01/2021 8.50p 8.99p 8.03p 8.50p 272601
01/01/2021 8.75p 8.75p 8.00p 8.50p 190990
31/12/2020 8.75p 8.75p 8.00p 8.50p 190990
30/12/2020 8.75p 9.34p 8.03p 8.75p 48803
29/12/2020 8.50p 9.35p 8.15p 8.75p 131462
28/12/2020 8.50p 8.90p 8.05p 8.50p 276771
25/12/2020 8.50p 8.90p 8.05p 8.50p 276771
24/12/2020 8.50p 8.90p 8.05p 8.50p 276771
23/12/2020 8.50p 8.80p 8.06p 8.50p 101541
22/12/2020 8.25p 8.50p 8.05p 8.50p 103404
21/12/2020 9.15p 9.40p 8.02p 8.25p 230145
18/12/2020 9.00p 9.45p 8.65p 9.15p 128413

*Close Price adjusted for both dividends and splits