Eramet SA (0MGV) Share Price

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

Date Open High Low Close* Volume
20/02/2018 118.85p 118.85p 113.40p 113.40p 178
19/02/2018 123.05p 123.05p 119.10p 119.10p 86
16/02/2018 123.75p 123.75p 120.50p 121.40p 207
15/02/2018 120.90p 125.00p 120.90p 121.95p 671
14/02/2018 115.45p 119.66p 115.45p 119.45p 766
13/02/2018 114.95p 114.95p 113.40p 114.75p 629
12/02/2018 109.00p 112.65p 109.00p 112.45p 11
09/02/2018 108.00p 108.00p 105.65p 105.70p 23
08/02/2018 113.80p 113.80p 109.75p 109.75p 706
07/02/2018 109.40p 110.80p 109.40p 109.75p 12
06/02/2018 102.85p 108.70p 102.85p 107.00p 273
05/02/2018 106.15p 109.90p 106.15p 109.75p 5399
02/02/2018 114.65p 114.65p 109.65p 109.65p 1593
01/02/2018 113.70p 114.85p 113.00p 114.85p 93
31/01/2018 115.15p 118.15p 113.10p 113.55p 0
30/01/2018 119.05p 120.55p 115.40p 116.25p 224
29/01/2018 121.30p 124.60p 120.55p 120.55p 2225
26/01/2018 121.40p 121.70p 119.90p 121.25p 6678
25/01/2018 118.85p 121.90p 117.65p 119.85p 0
24/01/2018 118.15p 118.15p 117.65p 117.65p 29
23/01/2018 119.25p 122.75p 117.70p 118.60p 2515
22/01/2018 125.20p 125.20p 119.65p 119.65p 1
19/01/2018 121.90p 125.30p 121.90p 123.85p 100
18/01/2018 121.40p 121.50p 120.70p 121.50p 236
17/01/2018 117.30p 121.90p 117.30p 121.35p 209
16/01/2018 122.05p 122.05p 118.00p 118.45p 293
15/01/2018 115.85p 120.55p 115.60p 120.55p 6276
12/01/2018 112.00p 117.25p 111.65p 115.60p 9298
11/01/2018 109.20p 111.65p 109.20p 111.65p 80
10/01/2018 105.40p 108.75p 105.40p 108.75p 1
09/01/2018 103.45p 106.80p 103.45p 106.55p 432
08/01/2018 101.28p 103.80p 101.28p 103.60p 313
05/01/2018 104.10p 104.75p 100.45p 101.25p 4756
04/01/2018 103.25p 104.75p 102.20p 103.55p 0
03/01/2018 101.47p 104.45p 101.00p 102.35p 0
02/01/2018 97.97p 101.00p 97.97p 101.00p 5943
29/12/2017 98.65p 99.64p 97.96p 99.64p 0
28/12/2017 95.99p 98.50p 95.99p 98.44p 707
27/12/2017 94.69p 96.38p 94.69p 95.24p 1576
22/12/2017 95.00p 95.20p 94.98p 94.98p 68
21/12/2017 92.09p 95.35p 88.45p 95.14p 3836
20/12/2017 88.82p 92.43p 88.82p 92.00p 1772
19/12/2017 88.19p 90.37p 88.19p 88.96p 7881
18/12/2017 86.91p 90.00p 86.91p 89.86p 1585
15/12/2017 88.00p 88.89p 86.63p 86.90p 5637
14/12/2017 87.97p 88.73p 87.97p 88.36p 4288
13/12/2017 87.31p 88.01p 86.11p 87.79p 7469
12/12/2017 86.75p 87.68p 85.65p 87.26p 5882
11/12/2017 84.25p 86.45p 84.25p 86.43p 7707
08/12/2017 82.16p 84.11p 82.16p 84.11p 8894
07/12/2017 80.10p 81.52p 80.10p 81.30p 3378
06/12/2017 79.96p 81.16p 79.52p 80.76p 9786
05/12/2017 83.94p 83.94p 80.04p 80.24p 8840
04/12/2017 85.00p 85.80p 84.07p 84.13p 3942
01/12/2017 84.71p 84.71p 83.67p 83.90p 3727
30/11/2017 88.04p 88.04p 84.18p 84.55p 10821
29/11/2017 86.93p 88.15p 86.93p 87.38p 5035
28/11/2017 87.93p 87.93p 85.55p 85.55p 1945
27/11/2017 90.00p 90.03p 88.02p 88.32p 7812
24/11/2017 90.40p 90.48p 89.66p 90.17p 12412
23/11/2017 88.40p 90.05p 88.40p 90.00p 4576
22/11/2017 86.76p 89.62p 86.76p 89.07p 6705
21/11/2017 82.31p 86.57p 82.31p 85.78p 3616
20/11/2017 79.08p 82.13p 79.08p 82.13p 13259
17/11/2017 81.34p 81.60p 80.01p 81.60p 2553
16/11/2017 77.50p 81.78p 77.50p 81.42p 3079
15/11/2017 78.61p 78.61p 74.82p 78.14p 8846
14/11/2017 82.71p 82.71p 80.02p 80.11p 4143
13/11/2017 83.36p 83.48p 82.93p 83.06p 5131
10/11/2017 81.03p 85.40p 81.03p 83.25p 428
09/11/2017 82.35p 82.35p 80.37p 82.04p 15956
08/11/2017 83.35p 83.69p 81.67p 81.91p 4356
07/11/2017 81.11p 83.99p 81.11p 83.25p 4866
06/11/2017 79.94p 81.03p 79.94p 81.03p 880
03/11/2017 77.67p 80.50p 77.67p 79.72p 7844
02/11/2017 77.18p 77.54p 76.68p 77.36p 3566
01/11/2017 72.02p 77.25p 72.02p 77.12p 20849
31/10/2017 73.23p 73.44p 70.74p 70.79p 14567
30/10/2017 73.00p 73.67p 73.00p 73.38p 849
27/10/2017 73.65p 73.77p 73.04p 73.69p 4808
26/10/2017 73.49p 74.53p 73.49p 73.89p 2283
25/10/2017 75.00p 75.00p 72.59p 73.82p 16391
24/10/2017 71.88p 74.71p 71.88p 74.67p 11649
23/10/2017 71.50p 72.17p 70.33p 70.54p 5343
20/10/2017 70.50p 72.29p 70.50p 71.31p 13189
19/10/2017 69.99p 70.23p 69.14p 69.80p 6799
18/10/2017 68.69p 70.42p 68.49p 69.46p 17880
17/10/2017 68.40p 68.55p 68.37p 68.49p 787
16/10/2017 66.98p 68.59p 66.98p 68.53p 712
13/10/2017 63.90p 66.72p 63.99p 66.25p 1770
12/10/2017 63.23p 64.69p 63.29p 64.04p 1593
11/10/2017 63.01p 63.53p 62.66p 63.33p 557
10/10/2017 63.72p 64.39p 62.49p 63.33p 1312
09/10/2017 64.17p 64.50p 63.60p 63.90p 3546
06/10/2017 64.50p 64.92p 63.40p 63.79p 15327
05/10/2017 62.53p 64.45p 62.39p 63.97p 8984
04/10/2017 60.21p 62.50p 59.94p 62.44p 15828
03/10/2017 59.46p 60.38p 59.24p 59.94p 14164
02/10/2017 57.60p 59.56p 57.54p 59.24p 6804
29/09/2017 57.34p 57.90p 56.59p 57.54p 5497
28/09/2017 56.60p 57.26p 56.44p 56.97p 6379
27/09/2017 56.11p 57.83p 55.77p 56.98p 15051
26/09/2017 56.74p 57.62p 55.77p 55.77p 3805
25/09/2017 57.49p 58.10p 56.66p 56.66p 5255
22/09/2017 56.72p 57.44p 56.08p 57.35p 2483
21/09/2017 56.71p 57.45p 55.98p 56.87p 3655
20/09/2017 56.12p 57.19p 56.06p 57.01p 5130
19/09/2017 57.04p 57.45p 55.73p 56.57p 3861
18/09/2017 56.85p 57.29p 56.45p 57.01p 28289
15/09/2017 55.66p 56.63p 55.58p 56.45p 122430
14/09/2017 55.60p 56.57p 54.88p 55.62p 75108
13/09/2017 57.81p 63.78p 55.26p 55.74p 405329
12/09/2017 59.81p 65.89p 59.43p 63.78p 17348
11/09/2017 57.21p 59.88p 56.94p 59.43p 7218
08/09/2017 58.60p 59.27p 56.94p 56.94p 5000
07/09/2017 57.94p 59.39p 57.38p 58.99p 715
06/09/2017 56.05p 57.92p 55.97p 57.90p 2000
05/09/2017 56.06p 57.08p 55.78p 56.84p 9678
04/09/2017 56.51p 57.17p 55.22p 56.10p 8732
01/09/2017 56.29p 57.19p 55.23p 57.17p 227
31/08/2017 54.90p 56.65p 54.24p 55.76p 1404
30/08/2017 55.01p 55.65p 53.63p 54.24p 5566
29/08/2017 56.76p 58.79p 53.26p 53.63p 1992
25/08/2017 59.34p 59.97p 58.10p 58.79p 419
24/08/2017 57.01p 59.53p 57.07p 58.87p 688
23/08/2017 56.50p 57.65p 56.76p 57.07p 1271
22/08/2017 55.60p 57.44p 55.46p 57.44p 743
21/08/2017 55.37p 56.90p 54.82p 55.46p 2714
18/08/2017 55.83p 56.64p 55.63p 56.23p 832
17/08/2017 56.15p 57.35p 55.79p 56.37p 100
16/08/2017 55.33p 56.31p 55.32p 56.15p 247
15/08/2017 56.45p 56.66p 54.35p 55.37p 124
14/08/2017 54.91p 56.44p 54.87p 56.01p 36
11/08/2017 56.50p 57.24p 53.32p 54.87p 0
10/08/2017 56.91p 57.83p 56.23p 57.24p 12419
09/08/2017 56.26p 57.78p 55.29p 56.49p 8579
08/08/2017 56.76p 57.15p 56.16p 56.49p 1847
07/08/2017 56.44p 58.24p 55.72p 56.59p 617
04/08/2017 55.70p 56.05p 55.26p 56.03p 872
03/08/2017 54.01p 55.65p 52.89p 55.52p 6621
02/08/2017 54.50p 56.14p 53.10p 53.54p 472
01/08/2017 54.33p 55.21p 53.03p 54.42p 3605
31/07/2017 52.63p 53.99p 52.08p 53.31p 855
28/07/2017 54.06p 54.35p 51.78p 52.19p 153
27/07/2017 56.80p 58.68p 53.24p 53.44p 1835
26/07/2017 55.75p 56.58p 54.85p 56.58p 969
25/07/2017 53.49p 55.81p 53.15p 55.54p 6161
24/07/2017 51.01p 53.72p 50.38p 53.15p 382
21/07/2017 50.05p 52.88p 49.99p 50.38p 209
20/07/2017 52.26p 53.54p 50.82p 50.82p 4071
19/07/2017 49.12p 52.67p 48.90p 52.10p 1805
18/07/2017 49.04p 49.33p 48.20p 48.90p 129
17/07/2017 48.06p 49.38p 48.63p 48.99p 14316
14/07/2017 48.50p 49.28p 48.13p 48.63p 1727
13/07/2017 44.67p 48.63p 45.19p 48.33p 300
12/07/2017 44.00p 45.26p 43.90p 45.24p 712
11/07/2017 43.20p 44.67p 43.17p 43.90p 122
10/07/2017 43.22p 43.55p 42.18p 43.28p 775
07/07/2017 44.10p 45.01p 43.05p 43.26p 2473
06/07/2017 44.10p 44.37p 43.28p 44.03p 603
05/07/2017 44.29p 45.22p 43.17p 43.74p 1117
04/07/2017 45.22p 45.21p 44.17p 44.83p 2777
03/07/2017 42.89p 45.38p 42.78p 45.21p 547
30/06/2017 42.62p 43.35p 42.35p 42.78p 3178
29/06/2017 43.58p 44.83p 42.38p 42.80p 988
28/06/2017 42.26p 43.41p 41.99p 43.14p 317
27/06/2017 41.30p 42.73p 41.14p 42.44p 282
26/06/2017 41.85p 42.71p 41.63p 41.70p 2420
23/06/2017 41.26p 42.08p 40.85p 41.94p 648
22/06/2017 40.72p 41.08p 39.62p 40.85p 0
21/06/2017 39.70p 40.47p 39.60p 40.25p 0
20/06/2017 41.40p 41.56p 39.15p 39.85p 0
19/06/2017 41.01p 41.51p 40.38p 41.24p 0
16/06/2017 42.24p 42.24p 40.57p 40.83p 1000
15/06/2017 42.89p 42.89p 41.25p 41.43p 9984
14/06/2017 43.58p 43.62p 42.94p 42.94p 4611
13/06/2017 43.90p 43.90p 43.47p 43.85p 204
12/06/2017 44.67p 44.67p 43.73p 43.94p 4321
09/06/2017 44.47p 44.72p 43.45p 44.52p 1357
08/06/2017 43.49p 44.17p 43.49p 44.17p 975
07/06/2017 44.44p 45.47p 43.86p 43.86p 1284
06/06/2017 44.29p 44.29p 43.26p 44.21p 7290
05/06/2017 43.49p 44.34p 43.49p 44.17p 182
02/06/2017 43.94p 43.94p 43.10p 43.35p 6058
01/06/2017 43.01p 44.90p 43.01p 44.63p 5666
31/05/2017 45.49p 45.49p 43.05p 43.05p 2154
30/05/2017 45.90p 45.90p 44.50p 44.55p 582
26/05/2017 43.22p 43.95p 43.12p 43.86p 5441
25/05/2017 43.51p 43.51p 43.13p 43.35p 1344
24/05/2017 43.60p 44.10p 43.60p 43.71p 662
23/05/2017 41.49p 43.13p 41.19p 43.05p 6587
22/05/2017 41.03p 41.03p 40.50p 40.67p 884
19/05/2017 39.90p 40.85p 39.90p 40.78p 223
18/05/2017 39.13p 40.15p 38.39p 39.99p 6933
17/05/2017 40.40p 40.40p 39.05p 39.33p 80
16/05/2017 40.74p 40.74p 40.22p 40.30p 33
15/05/2017 39.74p 40.31p 39.53p 40.31p 3617
12/05/2017 40.45p 40.45p 39.04p 39.17p 1064
11/05/2017 41.31p 41.31p 39.79p 40.15p 3432
10/05/2017 42.28p 42.28p 41.00p 41.38p 1011

*Close Price adjusted for both dividends and splits