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
05/03/2020 9.50p 9.75p 8.78p 9.25p 96925
04/03/2020 9.00p 10.30p 8.80p 9.50p 166885
03/03/2020 9.50p 9.94p 8.55p 9.00p 137989
02/03/2020 8.75p 10.00p 8.15p 9.50p 123660
28/02/2020 9.50p 9.50p 8.00p 8.75p 140692
27/02/2020 9.50p 9.95p 8.55p 9.50p 160228
26/02/2020 10.00p 10.15p 8.50p 9.50p 194089
25/02/2020 10.00p 10.50p 9.50p 10.00p 51784
24/02/2020 10.50p 10.50p 9.15p 10.00p 136975
21/02/2020 10.50p 10.80p 10.05p 10.50p 21208
20/02/2020 10.50p 10.85p 10.13p 10.50p 40564
19/02/2020 10.00p 10.75p 9.50p 10.50p 98378
18/02/2020 10.50p 10.70p 9.63p 10.00p 111824
17/02/2020 11.50p 11.50p 10.00p 10.50p 229468
14/02/2020 12.25p 12.35p 11.00p 11.50p 177420
13/02/2020 11.25p 12.75p 11.15p 12.25p 201483
12/02/2020 12.50p 12.88p 11.10p 11.25p 299620
11/02/2020 12.50p 13.50p 11.75p 12.50p 190067
10/02/2020 12.00p 13.20p 11.55p 12.50p 180970
07/02/2020 11.00p 14.50p 10.75p 12.00p 630246
06/02/2020 9.50p 11.50p 9.25p 11.00p 321433
05/02/2020 9.00p 10.15p 9.00p 9.50p 124044
04/02/2020 9.00p 9.50p 8.75p 9.00p 324812
03/02/2020 9.00p 10.00p 8.85p 9.00p 32040
31/01/2020 10.50p 11.00p 8.65p 9.00p 351312
30/01/2020 9.25p 10.00p 8.50p 9.00p 351591
29/01/2020 9.25p 9.75p 9.00p 9.25p 149244
28/01/2020 9.75p 9.75p 9.00p 9.25p 102233
27/01/2020 10.75p 10.80p 9.25p 10.00p 135186
24/01/2020 10.25p 10.90p 10.05p 10.75p 35378
23/01/2020 11.00p 11.10p 9.20p 10.25p 551590
22/01/2020 9.75p 11.30p 9.50p 11.00p 596670
21/01/2020 10.50p 11.50p 10.00p 11.00p 111737
20/01/2020 11.75p 12.60p 9.80p 10.50p 256723
17/01/2020 11.75p 11.90p 10.85p 11.75p 70245
16/01/2020 11.75p 12.10p 11.00p 11.75p 50122
15/01/2020 11.25p 12.20p 11.10p 11.75p 108426
14/01/2020 12.75p 12.85p 11.00p 11.25p 268025
13/01/2020 12.25p 13.50p 12.00p 12.75p 306499
10/01/2020 11.50p 13.50p 11.50p 12.25p 421302
09/01/2020 10.25p 13.00p 10.00p 11.50p 865215
08/01/2020 10.00p 10.50p 9.75p 10.25p 236049
07/01/2020 10.25p 10.50p 9.00p 10.00p 509808
06/01/2020 10.25p 10.50p 10.00p 10.25p 109952
03/01/2020 10.50p 10.70p 10.00p 10.25p 155319
02/01/2020 11.50p 11.60p 10.00p 10.50p 235013
31/12/2019 11.50p 11.65p 11.00p 11.50p 11669
30/12/2019 11.75p 12.00p 11.05p 11.50p 111861
27/12/2019 11.75p 12.00p 11.05p 11.75p 103359
24/12/2019 11.75p 12.15p 11.00p 11.75p 18906
23/12/2019 11.75p 12.15p 9.10p 11.75p 464926
20/12/2019 10.50p 11.85p 10.40p 11.75p 483427
19/12/2019 11.25p 11.30p 9.55p 10.25p 648126
18/12/2019 13.75p 13.75p 10.75p 11.25p 876304
17/12/2019 13.25p 13.35p 12.00p 12.50p 244209
16/12/2019 12.50p 13.50p 12.00p 13.50p 506016
13/12/2019 12.75p 12.90p 12.15p 12.50p 233530
12/12/2019 13.75p 13.90p 12.35p 12.75p 365692
11/12/2019 12.50p 14.00p 12.10p 13.75p 181433
10/12/2019 12.50p 13.20p 12.30p 12.50p 101710
09/12/2019 13.50p 14.00p 12.10p 12.50p 252290
06/12/2019 14.25p 15.00p 13.00p 13.50p 113246
05/12/2019 15.50p 16.50p 13.10p 14.25p 454626
04/12/2019 14.00p 16.50p 13.25p 14.75p 466534
03/12/2019 12.75p 14.50p 12.75p 14.00p 589885
02/12/2019 13.00p 13.50p 12.50p 12.75p 321144
29/11/2019 12.75p 13.38p 12.50p 13.00p 74629
28/11/2019 14.50p 14.60p 12.60p 12.75p 522905
27/11/2019 13.50p 15.50p 13.30p 14.50p 572324
26/11/2019 13.00p 14.00p 12.25p 13.50p 325737
25/11/2019 13.25p 14.00p 12.65p 12.75p 213759
22/11/2019 12.75p 13.50p 12.65p 13.25p 125910
21/11/2019 13.50p 13.50p 12.10p 12.75p 386354
20/11/2019 13.50p 14.00p 13.00p 13.50p 212475
19/11/2019 13.50p 14.95p 12.80p 13.50p 697543
18/11/2019 13.75p 14.95p 13.05p 13.50p 457955
15/11/2019 15.00p 15.75p 13.50p 13.75p 275766
14/11/2019 14.00p 15.95p 12.90p 13.75p 636919
13/11/2019 13.00p 14.25p 12.60p 14.00p 439337
12/11/2019 13.25p 13.75p 12.50p 13.00p 434467
11/11/2019 14.00p 14.30p 13.00p 13.80p 310295
08/11/2019 14.00p 14.50p 13.15p 14.00p 560300
07/11/2019 14.25p 14.50p 13.55p 14.00p 293920
06/11/2019 15.50p 15.50p 13.10p 15.00p 894730
05/11/2019 15.25p 16.00p 14.25p 15.50p 351140
04/11/2019 14.75p 16.25p 14.75p 15.25p 366448
01/11/2019 14.50p 16.50p 14.25p 15.00p 621765
31/10/2019 14.00p 17.20p 14.00p 14.25p 782599
30/10/2019 16.50p 16.50p 12.85p 14.00p 2480540
29/10/2019 19.25p 22.60p 15.00p 16.00p 4950354
28/10/2019 15.75p 18.00p 14.75p 17.00p 699001
25/10/2019 16.25p 16.45p 14.25p 15.75p 767422
24/10/2019 17.75p 17.75p 15.50p 16.25p 638266
23/10/2019 17.25p 18.25p 16.40p 17.75p 394408
22/10/2019 17.50p 18.95p 16.50p 17.25p 920480
21/10/2019 18.50p 21.50p 16.75p 17.50p 1546801
18/10/2019 16.75p 19.50p 16.00p 18.50p 1285192
17/10/2019 17.75p 18.10p 15.75p 16.25p 1450445
16/10/2019 20.75p 20.95p 16.50p 17.75p 2521006
15/10/2019 21.50p 24.00p 16.75p 20.00p 3651516
14/10/2019 16.25p 22.50p 15.00p 20.00p 3918867
11/10/2019 13.50p 17.00p 13.50p 16.25p 776382
10/10/2019 14.00p 14.60p 12.40p 13.50p 616004
09/10/2019 11.75p 14.90p 11.50p 14.00p 891728
08/10/2019 13.00p 13.00p 11.15p 11.75p 182277
07/10/2019 13.00p 13.40p 12.15p 13.00p 181041
04/10/2019 12.00p 13.40p 11.90p 13.00p 152216
03/10/2019 12.25p 12.30p 11.70p 12.00p 87415
02/10/2019 13.75p 14.25p 12.00p 12.25p 445818
01/10/2019 12.25p 14.00p 11.88p 13.75p 698221
30/09/2019 14.25p 14.40p 10.95p 12.25p 1449557
27/09/2019 19.75p 20.25p 16.00p 17.60p 1234238
26/09/2019 21.25p 21.95p 19.00p 19.75p 381645
25/09/2019 23.25p 23.65p 19.08p 21.25p 1210219
24/09/2019 25.00p 25.62p 21.50p 23.00p 874376
23/09/2019 22.50p 25.75p 22.10p 24.50p 488306
20/09/2019 20.00p 23.50p 19.25p 22.50p 283241
19/09/2019 20.00p 20.55p 19.35p 20.00p 26757
18/09/2019 21.50p 21.70p 19.00p 20.00p 320979
17/09/2019 22.75p 23.38p 20.80p 21.50p 147152
16/09/2019 22.25p 23.50p 22.25p 22.75p 114835
13/09/2019 23.25p 23.78p 21.75p 22.25p 195021
12/09/2019 23.00p 24.50p 22.50p 24.50p 609486
11/09/2019 22.50p 23.50p 21.30p 23.00p 233782
10/09/2019 23.00p 23.50p 20.25p 22.50p 380078
09/09/2019 21.00p 23.80p 19.65p 23.00p 358432
06/09/2019 23.00p 23.00p 20.00p 21.00p 246710
05/09/2019 22.00p 23.93p 20.55p 23.00p 636164
04/09/2019 22.25p 22.50p 19.50p 22.00p 805995
03/09/2019 23.25p 23.45p 21.65p 22.25p 200808
02/09/2019 24.75p 25.25p 21.50p 25.00p 383338
30/08/2019 26.00p 26.50p 23.25p 24.25p 314453
29/08/2019 28.25p 30.93p 23.75p 26.00p 602048
28/08/2019 31.25p 31.40p 27.50p 28.25p 581085
27/08/2019 29.50p 36.50p 28.20p 31.00p 1132112
23/08/2019 35.25p 39.50p 27.50p 35.00p 1815793
22/08/2019 23.00p 39.00p 23.00p 34.00p 2145207
21/08/2019 20.50p 24.00p 20.50p 23.00p 762098
20/08/2019 19.25p 22.50p 19.25p 20.50p 1295167
19/08/2019 15.00p 19.74p 15.00p 19.25p 1354838
16/08/2019 13.75p 15.45p 13.65p 15.00p 400780
15/08/2019 13.25p 17.14p 13.25p 13.75p 1805110
14/08/2019 13.75p 15.00p 12.90p 13.00p 623406
13/08/2019 13.50p 15.00p 12.70p 13.75p 872868
12/08/2019 10.25p 13.95p 9.05p 13.50p 774054
09/08/2019 8.75p 11.00p 8.50p 10.25p 285615
08/08/2019 8.25p 9.35p 8.05p 8.75p 62509
07/08/2019 8.25p 8.75p 7.90p 8.25p 19812
06/08/2019 9.25p 9.50p 7.85p 9.00p 131352
05/08/2019 8.75p 10.00p 8.30p 9.00p 132565
02/08/2019 8.75p 9.35p 8.30p 8.75p 43406
01/08/2019 9.50p 9.50p 7.90p 8.75p 481192
31/07/2019 10.25p 10.50p 8.65p 9.50p 604988
30/07/2019 10.75p 12.10p 10.00p 10.25p 668712
29/07/2019 7.75p 12.00p 7.68p 10.50p 1364385
26/07/2019 7.75p 7.90p 7.60p 7.75p 87549
25/07/2019 7.75p 8.00p 7.55p 8.00p 325304
24/07/2019 8.00p 8.20p 7.50p 8.00p 212815
23/07/2019 8.50p 8.55p 7.75p 8.00p 280137
22/07/2019 6.25p 8.75p 6.25p 8.50p 785686
19/07/2019 6.00p 6.50p 6.00p 6.25p 108786
18/07/2019 6.00p 6.35p 5.75p 6.00p 72395
17/07/2019 6.00p 6.10p 5.70p 6.00p 10438
16/07/2019 6.00p 6.10p 5.65p 6.00p 16865
15/07/2019 6.00p 6.25p 5.65p 6.00p 85198
12/07/2019 6.00p 6.10p 5.50p 6.00p 55929
11/07/2019 6.00p 6.20p 5.95p 6.00p 123011
10/07/2019 6.00p 6.00p 6.00p 6.00p 16534
09/07/2019 6.00p 6.35p 5.75p 6.00p 143333
08/07/2019 6.50p 6.50p 6.00p 6.00p 88652
05/07/2019 6.50p 6.50p 6.40p 6.50p 7617
04/07/2019 6.50p 6.50p 6.10p 6.50p 5657
03/07/2019 6.50p 6.50p 6.00p 6.50p 10516
02/07/2019 5.75p 6.50p 5.60p 6.50p 48859
01/07/2019 6.25p 6.25p 5.55p 5.75p 120218
28/06/2019 6.25p 6.35p 6.00p 6.25p 23705
27/06/2019 6.25p 6.35p 6.06p 6.25p 21803
26/06/2019 6.25p 6.35p 6.10p 6.25p 15500
25/06/2019 6.25p 6.25p 6.10p 6.25p 57171
24/06/2019 6.50p 6.50p 6.05p 6.25p 58920
21/06/2019 6.50p 6.55p 6.10p 6.50p 114461
20/06/2019 6.50p 6.65p 6.05p 6.50p 55238
19/06/2019 6.25p 6.75p 6.05p 6.50p 131545
18/06/2019 6.75p 6.75p 6.05p 6.25p 64096
17/06/2019 7.00p 7.25p 6.60p 6.75p 27537
14/06/2019 7.00p 7.50p 6.65p 7.00p 185793
13/06/2019 8.00p 8.50p 6.60p 6.75p 480519
12/06/2019 8.00p 9.00p 7.65p 8.00p 173333
11/06/2019 8.00p 8.25p 8.00p 8.00p 39212
10/06/2019 8.25p 8.25p 7.55p 8.00p 7936
07/06/2019 8.25p 8.50p 7.50p 8.25p 50209
06/06/2019 9.00p 9.40p 7.75p 8.25p 627109
05/06/2019 7.00p 9.50p 6.60p 9.00p 431660
04/06/2019 7.00p 7.35p 6.85p 7.00p 13333
03/06/2019 7.00p 7.30p 6.85p 7.00p 88244
31/05/2019 7.00p 7.40p 7.00p 7.00p 12066
30/05/2019 7.25p 7.50p 6.60p 7.00p 105843
29/05/2019 7.75p 7.75p 7.05p 7.25p 135595
28/05/2019 7.75p 7.85p 7.10p 7.75p 39431
24/05/2019 7.50p 8.00p 7.10p 7.75p 53813

*Close Price adjusted for both dividends and splits