Eramet SA (0MGV) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Eramet SA

Date Open High Low Close* Volume
04/12/2018 74.75p 74.75p 72.47p 73.35p 851
03/12/2018 72.65p 76.25p 72.65p 75.30p 1618
30/11/2018 72.80p 72.80p 70.80p 70.95p 3
29/11/2018 71.78p 73.95p 71.78p 73.80p 24
28/11/2018 70.90p 70.90p 69.84p 70.78p 1167
27/11/2018 72.05p 72.05p 69.50p 70.82p 1867
26/11/2018 76.50p 76.50p 71.95p 72.07p 5101
23/11/2018 70.85p 78.75p 70.85p 75.07p 5360
22/11/2018 68.00p 68.00p 65.80p 66.97p 404
21/11/2018 66.50p 67.93p 65.70p 67.93p 815
20/11/2018 69.03p 69.03p 65.45p 65.65p 475
19/11/2018 72.25p 72.25p 69.90p 69.97p 2936
16/11/2018 74.00p 75.00p 72.11p 72.25p 1007
15/11/2018 73.57p 74.90p 73.57p 74.03p 843
14/11/2018 73.03p 75.85p 72.05p 74.45p 4019
13/11/2018 73.57p 76.05p 72.60p 74.20p 5509
12/11/2018 79.03p 80.40p 74.35p 74.38p 524
09/11/2018 81.47p 81.47p 78.45p 78.45p 1845
08/11/2018 82.35p 84.50p 82.32p 82.32p 2034
07/11/2018 80.15p 82.20p 80.15p 80.25p 1276
06/11/2018 80.10p 80.72p 79.70p 80.45p 2576
05/11/2018 83.13p 83.13p 80.13p 80.13p 2793
02/11/2018 84.80p 87.70p 84.40p 84.43p 4285
01/11/2018 81.68p 84.00p 81.68p 83.80p 6552
31/10/2018 79.47p 83.35p 79.47p 81.60p 2027
30/10/2018 75.57p 78.30p 74.30p 78.20p 618
29/10/2018 73.20p 76.20p 73.20p 75.20p 3967
26/10/2018 73.43p 73.43p 71.57p 71.72p 4515
25/10/2018 69.22p 73.30p 67.70p 72.72p 159
24/10/2018 71.57p 71.57p 70.28p 70.28p 227
23/10/2018 74.75p 74.75p 71.75p 72.50p 272
22/10/2018 75.88p 76.90p 75.88p 76.00p 497
19/10/2018 77.03p 77.03p 75.95p 75.95p 3783
18/10/2018 80.00p 81.43p 77.03p 77.57p 3868
17/10/2018 79.68p 81.68p 79.68p 79.75p 720
16/10/2018 78.65p 78.70p 78.05p 78.70p 3223
15/10/2018 78.50p 79.13p 78.50p 78.80p 3428
12/10/2018 81.28p 82.22p 78.72p 80.55p 5116
11/10/2018 80.70p 80.70p 77.50p 78.78p 6096
10/10/2018 84.10p 84.55p 81.57p 82.00p 925
09/10/2018 84.45p 85.66p 82.85p 84.22p 4996
08/10/2018 84.00p 86.30p 84.00p 84.20p 189
05/10/2018 87.47p 88.15p 84.85p 84.95p 309
04/10/2018 88.45p 89.97p 86.57p 88.50p 618
03/10/2018 87.03p 88.70p 87.03p 88.70p 1653
02/10/2018 88.65p 88.65p 85.74p 86.93p 8185
01/10/2018 90.50p 90.50p 88.55p 88.63p 120
28/09/2018 89.93p 90.97p 89.93p 90.97p 190
27/09/2018 90.85p 90.85p 88.75p 89.63p 309
26/09/2018 90.55p 90.55p 89.13p 90.10p 237
25/09/2018 91.78p 92.72p 90.88p 90.88p 878
24/09/2018 92.50p 94.35p 92.50p 93.00p 434
21/09/2018 94.90p 94.90p 93.95p 93.95p 415
20/09/2018 87.38p 93.47p 85.85p 93.47p 1229
19/09/2018 82.65p 85.70p 82.60p 85.70p 1260
18/09/2018 74.20p 83.71p 74.20p 82.97p 2441
17/09/2018 71.18p 72.43p 70.28p 72.43p 1704
14/09/2018 71.32p 72.70p 70.63p 72.25p 0
13/09/2018 71.43p 71.43p 70.35p 70.63p 698
12/09/2018 67.47p 70.70p 67.47p 70.70p 716
11/09/2018 68.85p 68.85p 67.38p 67.38p 810
10/09/2018 67.03p 70.00p 67.03p 68.78p 2387
07/09/2018 70.60p 70.60p 67.30p 67.30p 579
06/09/2018 70.00p 71.35p 68.97p 68.97p 400
05/09/2018 70.90p 71.88p 69.72p 69.88p 1122
04/09/2018 74.00p 74.68p 71.13p 71.13p 1795
03/09/2018 73.47p 74.68p 73.43p 74.68p 5
31/08/2018 76.40p 76.40p 73.68p 73.68p 4
30/08/2018 82.50p 82.50p 77.05p 77.60p 358
29/08/2018 83.03p 83.03p 81.32p 81.85p 697
28/08/2018 78.00p 83.78p 78.00p 83.78p 551
24/08/2018 75.82p 77.72p 75.82p 77.72p 2867
23/08/2018 77.38p 78.00p 76.10p 76.10p 4037
22/08/2018 78.65p 78.65p 77.50p 77.78p 24
21/08/2018 76.80p 79.40p 76.14p 79.22p 520
20/08/2018 72.75p 77.07p 72.75p 75.85p 489
17/08/2018 76.65p 76.65p 71.38p 71.78p 163
16/08/2018 75.03p 76.20p 75.03p 75.68p 238
15/08/2018 80.80p 81.15p 73.82p 74.80p 262
14/08/2018 82.80p 82.80p 80.90p 81.15p 560
13/08/2018 82.20p 82.20p 80.70p 81.68p 2
10/08/2018 85.32p 86.55p 82.60p 82.80p 0
09/08/2018 85.03p 86.70p 84.90p 86.55p 1407
08/08/2018 86.10p 86.10p 84.00p 85.18p 2349
07/08/2018 82.70p 87.20p 82.70p 85.50p 63
06/08/2018 84.65p 84.65p 81.61p 82.72p 1057
03/08/2018 81.07p 83.65p 81.07p 83.65p 461
02/08/2018 82.05p 82.05p 80.32p 80.40p 29
01/08/2018 84.90p 84.90p 82.68p 82.82p 4135
31/07/2018 83.03p 85.20p 82.63p 85.07p 284
30/07/2018 85.18p 85.18p 81.56p 81.60p 992
27/07/2018 86.55p 90.45p 83.47p 83.47p 536
26/07/2018 89.28p 89.28p 86.38p 86.60p 418
25/07/2018 104.10p 108.85p 82.15p 91.32p 2692
24/07/2018 106.15p 109.40p 105.50p 108.85p 2
23/07/2018 106.95p 106.95p 104.70p 105.95p 732
20/07/2018 108.60p 109.40p 105.90p 106.85p 775
19/07/2018 111.15p 111.15p 107.65p 107.65p 1383
18/07/2018 113.20p 114.00p 110.65p 111.10p 56
17/07/2018 108.50p 111.80p 107.40p 111.80p 390
16/07/2018 108.60p 109.04p 107.89p 108.55p 4610
13/07/2018 110.55p 110.55p 108.60p 109.15p 153
12/07/2018 110.05p 110.05p 108.90p 108.95p 3887
11/07/2018 113.40p 113.40p 107.70p 107.70p 96
10/07/2018 118.45p 119.45p 114.35p 115.85p 1
09/07/2018 113.30p 117.40p 113.30p 117.40p 2070
06/07/2018 113.70p 113.79p 109.60p 111.85p 192
05/07/2018 107.05p 115.65p 107.05p 112.75p 2942
04/07/2018 108.10p 110.65p 107.90p 107.95p 673
03/07/2018 107.55p 108.80p 106.79p 108.00p 282
02/07/2018 109.60p 109.60p 107.35p 107.35p 556
29/06/2018 112.50p 113.00p 112.50p 112.50p 212
28/06/2018 115.05p 115.05p 109.20p 109.35p 96
27/06/2018 109.20p 115.69p 109.20p 114.45p 1121
26/06/2018 109.30p 111.15p 108.75p 109.40p 261
25/06/2018 113.60p 113.60p 109.60p 109.60p 98
22/06/2018 116.00p 116.20p 113.60p 113.60p 56
21/06/2018 118.45p 118.45p 115.10p 116.10p 1544
20/06/2018 113.50p 120.63p 113.50p 118.05p 7871
19/06/2018 118.15p 118.15p 114.25p 114.65p 7168
18/06/2018 119.75p 120.60p 119.75p 120.50p 73
15/06/2018 126.75p 126.75p 121.55p 121.55p 11907
14/06/2018 126.95p 126.95p 125.50p 126.95p 246
13/06/2018 122.95p 129.25p 122.95p 129.25p 2508
12/06/2018 127.25p 127.25p 123.95p 123.95p 2383
11/06/2018 134.75p 134.75p 128.04p 128.35p 23165
08/06/2018 141.40p 141.40p 137.76p 138.10p 1601
07/06/2018 142.20p 143.05p 141.55p 143.05p 471
06/06/2018 135.05p 140.80p 135.05p 138.55p 12332
05/06/2018 147.05p 147.05p 135.25p 135.25p 3235
04/06/2018 153.00p 153.00p 148.07p 149.15p 3726
01/06/2018 149.90p 158.50p 149.90p 154.30p 9316
31/05/2018 149.20p 151.60p 149.20p 149.55p 2215
30/05/2018 145.80p 148.70p 145.80p 148.70p 951
29/05/2018 146.55p 147.40p 146.55p 147.40p 2138
25/05/2018 152.00p 153.65p 149.95p 150.80p 3287
24/05/2018 154.95p 156.85p 152.88p 156.85p 3028
23/05/2018 156.60p 156.60p 152.24p 153.95p 3799
22/05/2018 159.75p 159.75p 158.45p 158.45p 1038
21/05/2018 155.55p 159.85p 155.55p 159.15p 1707
18/05/2018 156.30p 156.30p 153.80p 156.05p 2760
17/05/2018 159.35p 159.80p 158.30p 158.40p 1542
16/05/2018 154.25p 159.48p 154.25p 159.20p 2394
15/05/2018 158.95p 158.95p 156.05p 156.05p 3107
14/05/2018 159.25p 159.25p 157.00p 158.50p 2974
11/05/2018 156.00p 159.20p 156.00p 158.95p 2175
10/05/2018 155.85p 156.99p 155.80p 155.80p 2187
09/05/2018 153.80p 155.80p 153.80p 155.80p 1718
08/05/2018 153.80p 154.79p 153.20p 153.60p 2242
04/05/2018 155.35p 158.75p 155.15p 155.15p 3778
03/05/2018 155.35p 155.35p 150.50p 150.50p 4383
02/05/2018 144.20p 156.40p 144.20p 156.25p 9218
01/05/2018 149.00p 143.90p 143.90p 143.90p 0
30/04/2018 149.00p 149.00p 143.90p 143.90p 509
27/04/2018 148.10p 148.90p 147.65p 148.85p 43
26/04/2018 150.15p 150.15p 144.65p 148.75p 1055
25/04/2018 147.55p 149.90p 144.42p 149.60p 1043
24/04/2018 138.05p 145.25p 138.05p 145.25p 1252
23/04/2018 147.15p 150.20p 138.55p 138.55p 46244
20/04/2018 150.05p 150.05p 146.65p 147.65p 2035
19/04/2018 161.90p 167.25p 149.75p 154.90p 2444
18/04/2018 149.40p 158.70p 149.40p 158.70p 10686
17/04/2018 144.30p 149.70p 144.30p 148.75p 2748
16/04/2018 136.80p 141.90p 136.80p 141.75p 280
13/04/2018 128.30p 136.60p 128.30p 136.60p 1747
12/04/2018 125.70p 128.20p 124.30p 128.20p 3555
11/04/2018 123.65p 127.50p 122.15p 125.95p 6563
10/04/2018 116.90p 124.28p 116.90p 123.70p 1333
09/04/2018 114.75p 115.80p 114.75p 115.55p 9719
06/04/2018 115.05p 115.05p 114.30p 114.45p 17
05/04/2018 112.20p 117.60p 112.20p 116.65p 13208
04/04/2018 116.10p 116.45p 108.65p 111.05p 8256
03/04/2018 109.80p 115.70p 109.20p 115.70p 4059
29/03/2018 108.10p 112.20p 108.10p 112.15p 97
28/03/2018 110.05p 110.05p 106.80p 106.80p 359
27/03/2018 113.90p 113.90p 111.65p 111.65p 866
26/03/2018 113.40p 114.40p 110.80p 111.15p 0
23/03/2018 117.00p 118.75p 112.05p 113.95p 219
22/03/2018 120.90p 123.40p 118.75p 118.75p 296
21/03/2018 119.35p 121.70p 117.10p 121.70p 69
20/03/2018 121.50p 121.50p 119.55p 119.55p 785
19/03/2018 122.05p 122.38p 120.84p 121.30p 738
16/03/2018 122.15p 122.95p 122.10p 122.60p 207
15/03/2018 124.80p 124.80p 123.25p 123.25p 169
14/03/2018 124.60p 124.70p 124.50p 124.70p 83
13/03/2018 118.95p 124.60p 118.95p 124.05p 640
12/03/2018 118.05p 119.40p 118.05p 119.40p 280
09/03/2018 117.60p 117.60p 114.70p 117.05p 198
08/03/2018 118.05p 118.80p 118.05p 118.25p 120
07/03/2018 116.50p 118.15p 116.50p 118.15p 1846
06/03/2018 117.30p 118.90p 117.30p 117.30p 1210
05/03/2018 118.15p 118.80p 115.90p 116.05p 270
02/03/2018 125.80p 125.80p 119.15p 119.15p 13
01/03/2018 128.90p 130.50p 126.65p 126.75p 4407
28/02/2018 126.85p 129.50p 126.65p 129.40p 167
27/02/2018 126.55p 129.00p 125.77p 128.40p 6280
26/02/2018 124.60p 126.15p 124.60p 125.65p 1051
23/02/2018 127.85p 127.85p 123.90p 123.95p 56
22/02/2018 129.70p 129.70p 120.70p 127.95p 6462
21/02/2018 119.85p 130.15p 119.85p 130.15p 79

*Close Price adjusted for both dividends and splits