Eramet SA (0MGV) Share Price

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

Date Open High Low Close* Volume
09/05/2017 41.10p 42.08p 41.10p 41.83p 1421
08/05/2017 41.76p 41.76p 40.63p 40.76p 131
05/05/2017 40.00p 41.50p 40.00p 41.41p 535
04/05/2017 41.70p 41.70p 39.74p 39.79p 21
03/05/2017 43.67p 43.67p 41.53p 41.56p 3495
02/05/2017 44.50p 44.50p 43.40p 43.73p 6779
28/04/2017 38.43p 44.24p 38.43p 43.83p 22040
27/04/2017 38.24p 38.24p 37.51p 37.51p 353
26/04/2017 38.60p 38.98p 38.56p 38.98p 55
25/04/2017 38.58p 38.84p 38.58p 38.79p 591
24/04/2017 37.81p 38.60p 37.81p 38.50p 353
21/04/2017 37.83p 37.91p 36.75p 36.75p 491
20/04/2017 37.19p 37.24p 36.72p 37.20p 401
19/04/2017 36.99p 37.30p 36.70p 36.83p 3138
18/04/2017 38.74p 38.74p 36.99p 37.27p 176
13/04/2017 39.08p 39.08p 38.90p 39.05p 3596
12/04/2017 40.38p 40.38p 39.21p 39.21p 6
11/04/2017 41.64p 41.74p 40.28p 40.28p 339
10/04/2017 41.70p 42.00p 41.62p 41.83p 511
07/04/2017 41.01p 41.97p 41.01p 41.81p 222
06/04/2017 41.40p 41.40p 40.74p 41.03p 1145
05/04/2017 41.62p 41.62p 41.29p 41.29p 4
04/04/2017 41.32p 41.40p 41.06p 41.28p 295
03/04/2017 40.19p 41.58p 40.19p 41.28p 390
31/03/2017 40.92p 40.92p 40.12p 40.17p 507
30/03/2017 40.60p 41.00p 40.22p 40.85p 151
29/03/2017 40.10p 40.42p 40.10p 40.32p 1030
28/03/2017 38.31p 39.53p 38.22p 39.53p 981
27/03/2017 39.30p 39.30p 37.80p 38.47p 473
24/03/2017 41.30p 41.30p 39.30p 39.41p 4748
23/03/2017 41.58p 41.59p 40.49p 40.60p 11115
22/03/2017 40.97p 41.19p 40.65p 40.88p 1960
21/03/2017 42.72p 42.72p 41.20p 41.42p 86
20/03/2017 44.15p 44.15p 42.51p 43.03p 286
17/03/2017 44.51p 44.54p 44.40p 44.51p 107
16/03/2017 44.80p 45.92p 44.47p 44.80p 428
15/03/2017 44.72p 45.04p 44.07p 44.31p 731
14/03/2017 47.81p 47.81p 44.74p 44.93p 3549
13/03/2017 46.05p 48.20p 46.05p 47.90p 966
10/03/2017 45.49p 46.55p 44.96p 45.56p 3426
09/03/2017 48.89p 48.89p 45.42p 45.42p 1605
08/03/2017 50.21p 50.21p 49.30p 49.54p 837
07/03/2017 51.01p 51.01p 50.47p 50.47p 97
06/03/2017 52.35p 52.35p 50.81p 51.03p 592
03/03/2017 51.90p 52.57p 51.90p 52.28p 419
02/03/2017 52.40p 52.40p 51.86p 51.92p 244
01/03/2017 51.51p 52.82p 51.51p 52.80p 2313
28/02/2017 50.46p 51.24p 50.46p 51.24p 748
27/02/2017 50.15p 51.24p 50.15p 51.24p 7927
24/02/2017 55.49p 55.49p 50.00p 50.40p 156
23/02/2017 52.29p 52.29p 52.24p 52.24p 353
22/02/2017 53.56p 53.56p 52.75p 52.75p 252
21/02/2017 52.92p 53.38p 52.92p 53.38p 209
20/02/2017 53.40p 53.77p 53.12p 53.31p 1816
17/02/2017 54.05p 54.05p 52.51p 52.64p 297
16/02/2017 55.56p 55.56p 54.18p 54.22p 5417
15/02/2017 56.04p 56.04p 55.75p 55.75p 314
14/02/2017 55.99p 56.54p 55.99p 56.44p 33
13/02/2017 53.90p 56.24p 53.90p 56.24p 1272
10/02/2017 51.49p 53.60p 51.49p 53.60p 637
09/02/2017 50.00p 50.90p 50.00p 50.90p 4869
08/02/2017 54.99p 54.99p 49.50p 49.65p 219
07/02/2017 54.69p 54.70p 54.24p 54.33p 978
06/02/2017 56.35p 56.35p 54.85p 54.87p 2507
03/02/2017 57.99p 57.99p 56.16p 56.35p 1659
02/02/2017 55.65p 58.24p 55.65p 57.72p 1042
01/02/2017 53.21p 55.50p 53.21p 55.49p 196
31/01/2017 53.33p 53.33p 53.15p 53.15p 445
30/01/2017 55.01p 55.01p 53.44p 53.44p 149
27/01/2017 54.81p 55.53p 54.81p 55.13p 1725
26/01/2017 56.00p 56.00p 55.39p 55.58p 5373
25/01/2017 56.40p 56.81p 56.40p 56.40p 623
24/01/2017 54.44p 56.53p 54.44p 56.53p 933
23/01/2017 54.05p 54.05p 53.97p 53.97p 425
20/01/2017 54.03p 54.03p 53.29p 53.93p 1326
19/01/2017 55.51p 55.78p 54.25p 54.53p 600
18/01/2017 56.50p 56.50p 55.10p 55.56p 1212
17/01/2017 58.21p 58.21p 56.57p 56.68p 528
16/01/2017 58.24p 58.24p 57.94p 57.94p 68
13/01/2017 57.06p 57.50p 57.05p 57.50p 375
12/01/2017 59.15p 59.15p 56.50p 56.70p 63
11/01/2017 59.12p 59.12p 58.37p 58.54p 813
10/01/2017 56.86p 58.99p 56.86p 58.85p 143
09/01/2017 56.86p 57.32p 56.86p 57.17p 169
06/01/2017 58.11p 58.11p 56.90p 56.91p 429
05/01/2017 58.35p 58.35p 56.51p 57.73p 2538
04/01/2017 58.59p 58.95p 56.77p 58.17p 1267
03/01/2017 55.90p 58.15p 55.90p 58.15p 1764
30/12/2016 56.56p 56.96p 55.45p 56.36p 0
29/12/2016 58.97p 58.97p 56.24p 56.24p 66
28/12/2016 54.01p 58.54p 54.01p 58.54p 2730
23/12/2016 54.80p 55.04p 53.12p 54.17p 0
22/12/2016 56.67p 56.67p 54.74p 54.74p 305
21/12/2016 55.20p 56.38p 55.20p 56.38p 116
20/12/2016 53.01p 55.48p 51.95p 54.97p 191
19/12/2016 53.70p 54.08p 53.37p 53.44p 1016
16/12/2016 53.37p 54.98p 53.37p 53.90p 977
15/12/2016 60.50p 61.32p 53.84p 54.51p 936
14/12/2016 61.65p 61.65p 60.88p 60.90p 104
13/12/2016 61.81p 62.46p 61.81p 61.81p 727
12/12/2016 62.55p 62.97p 62.53p 62.64p 1018
09/12/2016 64.90p 64.90p 62.90p 62.90p 22
08/12/2016 65.00p 65.56p 63.66p 64.64p 124
07/12/2016 63.30p 64.90p 63.30p 64.90p 439
06/12/2016 60.60p 62.44p 60.60p 62.19p 541
05/12/2016 58.55p 60.50p 58.55p 60.38p 22
02/12/2016 59.47p 59.60p 59.47p 59.58p 1
01/12/2016 59.75p 60.01p 59.19p 59.45p 2143
30/11/2016 58.21p 59.90p 58.21p 59.78p 80
29/11/2016 58.18p 58.89p 56.78p 57.68p 0
28/11/2016 57.72p 60.77p 57.15p 58.15p 0
25/11/2016 59.38p 59.60p 58.19p 58.19p 104
24/11/2016 57.70p 59.38p 57.70p 59.33p 4
23/11/2016 55.01p 57.75p 55.01p 57.56p 945
22/11/2016 48.92p 54.90p 48.72p 54.80p 0
21/11/2016 48.00p 49.32p 48.00p 49.25p 497
18/11/2016 49.40p 49.40p 48.00p 48.41p 192
17/11/2016 50.47p 50.69p 48.90p 49.15p 0
16/11/2016 48.89p 50.00p 48.89p 49.83p 3211
15/11/2016 49.88p 50.19p 48.76p 49.66p 0
14/11/2016 47.99p 49.83p 47.99p 49.42p 223
11/11/2016 46.88p 47.56p 46.88p 47.56p 15
10/11/2016 43.01p 46.54p 43.01p 46.54p 464
09/11/2016 39.70p 41.91p 39.70p 41.91p 102
08/11/2016 43.01p 42.97p 41.00p 42.02p 0
07/11/2016 42.00p 42.80p 41.62p 42.35p 0
04/11/2016 41.85p 42.44p 41.65p 41.65p 162
03/11/2016 42.72p 42.86p 42.42p 42.42p 27
02/11/2016 43.26p 43.56p 42.19p 42.92p 0
01/11/2016 42.78p 43.36p 42.78p 43.32p 141
31/10/2016 42.10p 42.72p 42.10p 42.72p 213
28/10/2016 44.24p 44.24p 42.46p 42.74p 2561
27/10/2016 44.74p 44.74p 43.88p 44.35p 1628
26/10/2016 45.01p 45.01p 44.50p 44.62p 33
25/10/2016 44.40p 45.29p 44.40p 44.74p 487
24/10/2016 43.60p 44.25p 43.60p 44.08p 205
21/10/2016 43.06p 43.35p 43.06p 43.32p 562
20/10/2016 42.50p 43.08p 41.76p 43.08p 4996
19/10/2016 41.94p 42.42p 41.94p 42.42p 11
18/10/2016 41.40p 42.00p 41.28p 41.85p 0
17/10/2016 40.90p 41.79p 40.58p 41.44p 0
14/10/2016 40.00p 40.80p 40.00p 40.74p 83
13/10/2016 40.63p 40.63p 39.60p 39.60p 774
12/10/2016 40.00p 41.08p 40.00p 40.92p 1125
11/10/2016 40.80p 40.80p 40.37p 40.37p 74
10/10/2016 37.90p 40.62p 37.83p 40.51p 0
07/10/2016 37.24p 37.97p 37.24p 37.96p 10
06/10/2016 37.36p 37.44p 36.75p 36.75p 508
05/10/2016 36.85p 37.22p 36.85p 37.03p 318
04/10/2016 36.00p 37.38p 36.00p 37.24p 28
03/10/2016 35.49p 36.31p 35.44p 36.03p 0
30/09/2016 35.01p 35.48p 35.01p 35.48p 126
29/09/2016 35.99p 36.46p 35.43p 35.94p 0
28/09/2016 35.34p 35.75p 35.34p 35.66p 3692
27/09/2016 34.44p 35.19p 34.44p 35.19p 3720
26/09/2016 34.10p 34.24p 34.10p 34.24p 631
23/09/2016 34.49p 34.83p 34.02p 34.83p 722
22/09/2016 33.90p 34.93p 33.56p 34.74p 0
21/09/2016 33.01p 33.76p 32.72p 33.56p 0
20/09/2016 33.06p 33.06p 32.71p 32.72p 51
19/09/2016 32.42p 32.96p 31.95p 32.96p 1300
16/09/2016 32.15p 32.15p 31.86p 31.86p 6824
15/09/2016 32.50p 32.50p 32.12p 32.12p 32
14/09/2016 32.24p 32.44p 31.88p 31.99p 1290
13/09/2016 32.62p 32.71p 32.39p 32.45p 1223
12/09/2016 33.04p 33.04p 32.17p 32.17p 10
09/09/2016 34.58p 34.58p 33.90p 33.90p 7899
08/09/2016 33.12p 34.33p 32.88p 34.33p 0
07/09/2016 32.42p 33.00p 31.91p 32.88p 0
06/09/2016 32.98p 32.98p 31.87p 31.91p 156
05/09/2016 32.29p 33.24p 31.72p 32.34p 0
02/09/2016 32.22p 32.33p 31.19p 32.20p 0
01/09/2016 31.11p 31.81p 31.11p 31.19p 8
31/08/2016 31.72p 32.00p 30.65p 31.23p 0
30/08/2016 32.44p 32.44p 31.86p 31.86p 2340
26/08/2016 32.58p 33.33p 32.58p 32.97p 0
25/08/2016 34.21p 34.21p 32.71p 32.91p 1151
24/08/2016 34.89p 34.89p 34.17p 34.17p 1684
23/08/2016 33.67p 34.79p 33.67p 34.79p 386
22/08/2016 35.39p 35.39p 33.99p 34.13p 824
19/08/2016 34.80p 35.34p 34.80p 35.05p 753
18/08/2016 33.49p 34.63p 33.49p 34.63p 110
17/08/2016 34.06p 34.50p 33.15p 33.62p 0
16/08/2016 32.91p 34.38p 32.91p 34.38p 21
15/08/2016 33.60p 33.60p 33.25p 33.40p 29
12/08/2016 33.29p 33.69p 33.29p 33.69p 26
11/08/2016 33.67p 33.67p 32.99p 32.99p 16
10/08/2016 33.49p 33.85p 33.29p 33.73p 404
09/08/2016 33.77p 33.88p 32.92p 33.37p 0
08/08/2016 31.67p 33.49p 31.67p 33.49p 73
05/08/2016 31.70p 32.50p 31.70p 32.40p 36
04/08/2016 31.16p 31.68p 30.80p 31.30p 0
03/08/2016 30.65p 31.64p 30.37p 30.80p 0
02/08/2016 31.00p 31.52p 30.06p 30.37p 0
01/08/2016 31.42p 32.50p 31.42p 31.52p 995
29/07/2016 32.04p 32.04p 31.34p 31.51p 1356
28/07/2016 34.40p 34.40p 32.11p 32.14p 1828
27/07/2016 34.76p 36.18p 34.53p 35.69p 0
26/07/2016 34.69p 34.69p 33.62p 34.53p 2642
25/07/2016 34.90p 34.90p 34.55p 34.55p 1052

*Close Price adjusted for both dividends and splits