Eramet SA (0MGV) Share Price

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

Date Open High Low Close* Volume
22/07/2016 36.67p 36.67p 34.92p 34.96p 134
21/07/2016 34.50p 36.71p 34.50p 36.65p 192
20/07/2016 34.26p 34.54p 34.26p 34.54p 51
19/07/2016 35.22p 35.22p 34.35p 34.56p 139
18/07/2016 35.51p 35.72p 35.51p 35.72p 52
15/07/2016 35.73p 35.92p 35.73p 35.81p 156
14/07/2016 35.87p 36.28p 35.87p 36.17p 115
13/07/2016 35.70p 35.70p 35.26p 35.27p 166
12/07/2016 33.01p 36.19p 33.01p 35.83p 43
11/07/2016 29.94p 33.18p 29.94p 33.10p 959
08/07/2016 29.50p 29.66p 29.50p 29.66p 140
07/07/2016 30.24p 30.40p 29.75p 29.75p 3261
06/07/2016 31.00p 31.00p 28.95p 29.13p 111
05/07/2016 32.00p 32.34p 30.07p 30.07p 369
04/07/2016 31.70p 32.88p 31.70p 32.88p 1021
01/07/2016 29.37p 30.68p 29.37p 30.62p 431
30/06/2016 28.97p 29.54p 28.31p 29.20p 0
29/06/2016 27.30p 29.00p 27.30p 28.60p 104
28/06/2016 25.82p 26.51p 25.82p 26.51p 340
27/06/2016 26.90p 26.90p 24.83p 24.90p 638
24/06/2016 25.41p 28.33p 24.51p 26.22p 0
23/06/2016 27.30p 28.33p 26.86p 28.33p 0
22/06/2016 27.61p 28.37p 26.97p 27.55p 0
21/06/2016 28.69p 28.69p 27.74p 27.74p 459
20/06/2016 29.75p 29.94p 27.80p 28.42p 0
17/06/2016 27.75p 27.96p 26.63p 27.96p 3266
16/06/2016 27.81p 28.26p 25.57p 26.08p 0
15/06/2016 27.84p 28.58p 27.43p 28.26p 0
14/06/2016 28.66p 29.15p 27.03p 27.43p 0
13/06/2016 29.75p 30.80p 28.64p 29.15p 0
10/06/2016 32.85p 33.10p 30.74p 30.80p 0
09/06/2016 34.29p 34.83p 32.69p 33.10p 0
08/06/2016 33.74p 34.30p 33.74p 34.15p 208
07/06/2016 33.54p 34.65p 33.42p 33.92p 0
06/06/2016 33.68p 34.51p 32.93p 33.58p 0
03/06/2016 31.26p 33.59p 31.26p 33.15p 3965
02/06/2016 30.00p 31.66p 29.51p 30.91p 0
01/06/2016 30.49p 30.49p 29.61p 29.61p 219
31/05/2016 29.81p 30.63p 29.81p 30.47p 8270
27/05/2016 29.99p 29.90p 28.34p 28.59p 0
26/05/2016 27.70p 29.32p 27.70p 29.32p 127
25/05/2016 27.74p 27.74p 27.22p 27.49p 1584
24/05/2016 27.24p 27.35p 27.14p 27.35p 92
23/05/2016 28.10p 28.10p 26.86p 26.94p 220
20/05/2016 27.60p 27.72p 27.50p 27.50p 418
19/05/2016 29.27p 29.11p 27.07p 27.32p 0
18/05/2016 28.86p 29.02p 28.58p 28.58p 3059
17/05/2016 29.00p 29.00p 28.64p 28.64p 1522
16/05/2016 27.50p 28.63p 27.50p 28.63p 126
13/05/2016 28.80p 28.91p 28.16p 28.17p 1604
12/05/2016 29.30p 30.38p 28.30p 28.54p 0
11/05/2016 28.00p 29.17p 28.00p 29.17p 1679
10/05/2016 27.73p 28.52p 27.73p 28.52p 1796
09/05/2016 28.96p 28.96p 27.89p 27.89p 14
06/05/2016 30.25p 30.25p 28.98p 29.23p 416
05/05/2016 30.30p 30.30p 30.11p 30.00p 1623
04/05/2016 29.50p 29.92p 29.50p 29.89p 531
03/05/2016 32.52p 32.52p 30.09p 30.11p 111
29/04/2016 33.67p 35.53p 33.32p 34.65p 0
28/04/2016 32.08p 33.75p 32.08p 33.77p 852
27/04/2016 32.38p 32.51p 32.38p 32.39p 47
26/04/2016 30.00p 31.94p 30.00p 31.94p 5236
25/04/2016 30.49p 30.49p 29.31p 29.31p 301
22/04/2016 29.37p 31.38p 29.37p 31.05p 482
21/04/2016 26.49p 29.73p 26.77p 28.40p 0
20/04/2016 25.35p 26.82p 24.91p 26.77p 0
19/04/2016 24.41p 25.42p 23.96p 25.33p 0
18/04/2016 23.00p 23.97p 22.55p 23.96p 0
15/04/2016 24.00p 24.03p 23.01p 23.59p 0
14/04/2016 23.82p 24.42p 23.40p 23.81p 0
13/04/2016 23.31p 24.14p 23.31p 24.14p 2
12/04/2016 22.95p 23.51p 22.07p 22.68p 0
11/04/2016 22.05p 22.93p 21.60p 22.83p 0
08/04/2016 21.09p 21.75p 21.09p 21.85p 104
07/04/2016 22.26p 22.63p 21.01p 21.07p 0
06/04/2016 22.30p 23.08p 21.23p 21.65p 0
05/04/2016 22.61p 22.83p 21.49p 22.31p 0
04/04/2016 24.67p 24.79p 22.14p 22.57p 0
01/04/2016 24.06p 24.51p 24.02p 24.49p 104
31/03/2016 24.89p 25.11p 24.22p 24.58p 0
30/03/2016 22.00p 25.13p 22.00p 25.01p 1068
29/03/2016 23.50p 23.50p 22.25p 22.25p 52
24/03/2016 24.05p 24.58p 22.85p 23.18p 0
23/03/2016 26.13p 26.29p 24.18p 24.58p 0
22/03/2016 26.31p 26.83p 25.41p 25.78p 0
21/03/2016 26.50p 27.36p 25.64p 26.56p 0
18/03/2016 24.10p 26.22p 24.10p 26.22p 1279
17/03/2016 23.57p 24.13p 22.83p 24.06p 0
16/03/2016 24.00p 24.13p 22.75p 23.15p 0
15/03/2016 24.42p 24.60p 23.50p 23.92p 0
14/03/2016 23.44p 24.61p 22.80p 24.14p 0
11/03/2016 22.00p 23.00p 21.33p 22.80p 0
10/03/2016 22.34p 22.34p 21.25p 21.33p 104
09/03/2016 23.75p 23.51p 21.60p 22.01p 0
08/03/2016 23.48p 24.33p 22.64p 22.95p 0
07/03/2016 21.98p 23.79p 21.15p 23.32p 0
04/03/2016 21.84p 22.10p 21.50p 21.40p 4116
03/03/2016 20.94p 21.90p 20.56p 21.76p 0
02/03/2016 20.20p 21.06p 19.75p 20.73p 0
01/03/2016 19.45p 20.42p 19.31p 20.07p 0
29/02/2016 16.90p 19.38p 16.38p 19.31p 0
26/02/2016 16.40p 16.80p 16.02p 16.77p 0
25/02/2016 16.20p 16.49p 15.86p 16.17p 0
24/02/2016 16.99p 17.09p 15.77p 15.90p 0
23/02/2016 16.50p 17.74p 16.33p 17.02p 0
22/02/2016 15.63p 16.90p 15.72p 16.55p 0
19/02/2016 16.40p 16.92p 15.53p 15.85p 0
18/02/2016 17.75p 18.43p 16.25p 16.61p 0
17/02/2016 17.01p 18.60p 16.80p 18.24p 0
16/02/2016 19.00p 19.58p 17.13p 17.39p 532
15/02/2016 18.40p 19.07p 17.37p 19.00p 0
12/02/2016 16.82p 17.63p 16.42p 17.58p 833
11/02/2016 16.24p 17.14p 15.36p 16.42p 0
10/02/2016 17.23p 17.63p 16.23p 16.53p 0
09/02/2016 19.15p 19.11p 17.00p 17.25p 0
08/02/2016 20.64p 20.64p 18.91p 18.91p 213
05/02/2016 19.50p 20.32p 18.63p 19.99p 0
04/02/2016 19.08p 19.19p 19.08p 19.16p 5000
03/02/2016 19.24p 19.51p 18.19p 18.60p 0
02/02/2016 19.82p 19.93p 19.09p 19.36p 0
01/02/2016 20.50p 21.07p 19.41p 19.66p 0
29/01/2016 21.66p 21.83p 19.75p 20.04p 0
28/01/2016 20.98p 22.00p 20.67p 21.16p 0
27/01/2016 22.00p 22.42p 20.38p 21.15p 0
26/01/2016 20.25p 21.93p 19.88p 21.76p 0
25/01/2016 22.39p 22.36p 20.34p 20.78p 0
22/01/2016 21.94p 22.36p 20.50p 21.51p 0
21/01/2016 20.00p 20.75p 19.29p 20.50p 0
20/01/2016 20.01p 20.01p 19.38p 19.45p 208
19/01/2016 21.00p 21.63p 19.74p 20.08p 0
18/01/2016 21.20p 21.55p 19.65p 20.05p 0
15/01/2016 23.44p 23.44p 20.83p 21.11p 0
14/01/2016 22.41p 23.75p 20.95p 23.18p 0
13/01/2016 23.06p 23.25p 22.49p 22.49p 571
12/01/2016 23.15p 23.73p 22.56p 22.66p 0
11/01/2016 24.98p 25.00p 23.41p 23.56p 0
08/01/2016 26.80p 26.80p 24.63p 24.75p 364
07/01/2016 26.80p 27.42p 25.75p 26.72p 0
06/01/2016 27.65p 28.13p 26.83p 27.42p 0
05/01/2016 28.40p 28.40p 27.47p 27.78p 260
04/01/2016 29.70p 29.83p 27.54p 27.91p 0
31/12/2015 30.48p 30.61p 28.87p 29.30p 0
30/12/2015 27.78p 30.48p 27.26p 30.19p 0
29/12/2015 27.35p 27.50p 27.20p 27.26p 116
24/12/2015 28.45p 28.89p 27.39p 27.74p 0
23/12/2015 24.30p 28.31p 24.12p 28.14p 0
22/12/2015 24.33p 24.37p 23.39p 24.12p 0
21/12/2015 23.01p 24.34p 23.01p 24.05p 0
18/12/2015 24.01p 24.45p 22.68p 23.23p 0
17/12/2015 25.65p 25.94p 24.05p 24.42p 0
16/12/2015 24.72p 25.36p 24.07p 24.77p 0
15/12/2015 24.80p 25.27p 24.25p 24.70p 0
14/12/2015 26.00p 26.25p 24.33p 24.57p 0
11/12/2015 27.00p 27.55p 25.43p 25.84p 0
10/12/2015 26.69p 26.75p 26.69p 26.66p 5000
09/12/2015 25.50p 27.04p 25.50p 26.84p 87
08/12/2015 27.10p 27.10p 25.01p 25.51p 52
07/12/2015 29.30p 29.59p 26.63p 27.18p 0
04/12/2015 29.99p 30.04p 28.84p 29.26p 0
03/12/2015 30.69p 30.91p 29.51p 29.56p 0
02/12/2015 31.25p 31.25p 30.12p 30.34p 500
01/12/2015 32.50p 32.58p 30.93p 31.38p 0
30/11/2015 33.49p 33.51p 31.37p 32.08p 0
27/11/2015 32.94p 33.65p 31.16p 32.86p 0
26/11/2015 30.00p 32.44p 29.50p 32.13p 0
25/11/2015 29.45p 30.13p 28.89p 29.50p 0
24/11/2015 29.94p 30.08p 28.76p 29.28p 0
23/11/2015 31.20p 31.20p 29.75p 29.84p 1996
20/11/2015 31.50p 31.50p 30.64p 30.64p 3404
19/11/2015 32.00p 32.00p 30.83p 31.17p 52
18/11/2015 29.55p 31.67p 29.19p 31.18p 0
17/11/2015 29.05p 30.08p 28.78p 29.19p 0
16/11/2015 28.80p 29.93p 28.62p 29.15p 0
13/11/2015 30.30p 30.66p 29.13p 29.53p 0
12/11/2015 31.44p 31.68p 29.87p 30.17p 0
11/11/2015 32.29p 32.29p 31.38p 31.41p 104
10/11/2015 33.83p 33.83p 31.67p 32.23p 0
09/11/2015 33.10p 33.10p 33.00p 33.06p 104
06/11/2015 34.24p 34.24p 33.00p 33.07p 116
05/11/2015 37.01p 37.23p 33.25p 33.92p 0
04/11/2015 36.74p 37.38p 35.90p 36.66p 0
03/11/2015 36.00p 36.10p 35.90p 35.90p 856
02/11/2015 35.90p 36.53p 35.23p 35.90p 0
30/10/2015 36.01p 36.23p 35.74p 35.99p 7736
29/10/2015 36.50p 36.50p 35.50p 35.28p 8099
28/10/2015 37.01p 37.33p 35.79p 36.33p 0
27/10/2015 38.38p 38.67p 35.78p 36.44p 0
26/10/2015 38.90p 39.22p 37.84p 38.38p 0
23/10/2015 38.55p 39.42p 37.22p 38.15p 0
22/10/2015 37.30p 38.47p 37.26p 38.47p 0
21/10/2015 37.29p 37.38p 37.29p 37.26p 156
20/10/2015 39.01p 39.31p 36.24p 36.85p 0
19/10/2015 41.35p 41.66p 38.40p 38.79p 0
16/10/2015 40.08p 41.75p 39.78p 41.01p 0
15/10/2015 41.49p 42.08p 39.31p 39.78p 0
14/10/2015 40.50p 41.69p 39.56p 40.83p 0
13/10/2015 41.40p 41.82p 39.94p 41.69p 0
12/10/2015 42.67p 44.42p 40.99p 41.54p 0
09/10/2015 41.29p 43.74p 40.82p 42.17p 0
08/10/2015 38.50p 41.00p 37.90p 40.82p 214

*Close Price adjusted for both dividends and splits