Eramet SA (0MGV) Share Price

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

Date Open High Low Close* Volume
19/12/2014 78.00p 78.00p 73.80p 96.25p 276
18/12/2014 77.50p 78.12p 75.55p 96.25p 0
17/12/2014 72.01p 76.50p 72.00p 96.25p 0
16/12/2014 73.96p 74.28p 69.82p 96.25p 0
15/12/2014 77.14p 77.71p 72.17p 96.25p 0
12/12/2014 77.44p 77.44p 76.74p 96.25p 52
11/12/2014 80.01p 80.63p 76.86p 96.25p 0
10/12/2014 81.89p 81.89p 79.83p 96.25p 58
09/12/2014 82.00p 82.00p 81.50p 96.25p 104
08/12/2014 83.47p 83.82p 80.11p 96.25p 0
05/12/2014 82.52p 83.10p 81.10p 96.25p 0
04/12/2014 82.00p 82.67p 79.86p 96.25p 0
03/12/2014 81.89p 83.41p 80.41p 96.25p 0
02/12/2014 81.00p 82.22p 80.65p 96.25p 0
01/12/2014 78.69p 80.83p 77.92p 96.25p 0
28/11/2014 79.42p 80.13p 77.75p 96.25p 0
27/11/2014 82.00p 82.38p 79.06p 96.25p 0
26/11/2014 81.44p 82.49p 80.11p 96.25p 0
25/11/2014 80.31p 81.31p 79.34p 96.25p 0
24/11/2014 80.50p 82.30p 79.22p 96.25p 0
21/11/2014 77.00p 80.22p 77.00p 96.25p 0
20/11/2014 77.65p 78.03p 76.03p 96.25p 0
19/11/2014 78.95p 78.95p 77.00p 96.25p 55
18/11/2014 74.99p 78.54p 74.99p 96.25p 107
17/11/2014 75.00p 75.51p 73.48p 96.25p 0
14/11/2014 74.99p 75.18p 72.55p 96.25p 0
13/11/2014 73.00p 74.33p 72.38p 96.25p 0
12/11/2014 73.62p 73.92p 71.21p 96.25p 0
11/11/2014 72.90p 73.46p 71.89p 96.25p 0
10/11/2014 73.96p 73.96p 71.32p 96.25p 78
07/11/2014 73.39p 74.95p 72.34p 96.25p 0
06/11/2014 74.00p 74.00p 72.74p 96.25p 77
05/11/2014 73.69p 73.69p 73.50p 96.25p 110
04/11/2014 74.17p 74.86p 72.39p 96.25p 0
03/11/2014 74.15p 75.89p 72.68p 96.25p 0
31/10/2014 74.65p 75.34p 72.90p 96.25p 145
30/10/2014 78.00p 78.00p 72.97p 96.25p 656
29/10/2014 74.85p 77.40p 72.47p 96.25p 0
28/10/2014 72.38p 73.38p 72.14p 96.25p 125
27/10/2014 74.85p 75.39p 70.82p 96.25p 0
24/10/2014 75.96p 76.00p 73.46p 96.25p 0
23/10/2014 75.72p 76.63p 73.83p 96.25p 0
22/10/2014 77.10p 77.14p 74.18p 96.25p 0
21/10/2014 73.40p 76.10p 72.32p 96.25p 0
20/10/2014 73.40p 74.12p 72.97p 96.25p 1423
17/10/2014 72.94p 74.57p 70.84p 96.25p 0
16/10/2014 70.75p 73.76p 69.25p 96.25p 0
15/10/2014 74.41p 74.85p 70.40p 96.25p 0
14/10/2014 74.00p 74.31p 73.60p 96.25p 55
13/10/2014 73.00p 74.43p 71.99p 96.25p 0
10/10/2014 71.30p 73.11p 70.05p 96.25p 0
09/10/2014 75.10p 75.92p 71.25p 96.25p 0
08/10/2014 75.07p 75.07p 74.93p 96.25p 27
07/10/2014 76.97p 77.34p 74.78p 96.25p 0
06/10/2014 76.50p 77.10p 74.93p 96.25p 0
03/10/2014 78.08p 78.90p 74.61p 96.25p 0
02/10/2014 80.01p 80.65p 77.57p 96.25p 0
01/10/2014 83.69p 83.69p 80.30p 96.25p 55
30/09/2014 82.00p 83.60p 81.78p 96.25p 0
29/09/2014 83.72p 84.32p 81.08p 96.25p 0
26/09/2014 83.04p 83.84p 82.18p 96.25p 0
25/09/2014 85.03p 85.58p 81.96p 96.25p 0
24/09/2014 82.00p 84.75p 82.00p 96.25p 0
23/09/2014 83.44p 83.99p 81.63p 96.25p 0
22/09/2014 86.69p 86.86p 82.39p 96.25p 0
19/09/2014 88.75p 88.75p 85.82p 96.25p 7100
18/09/2014 88.83p 89.38p 87.13p 96.25p 0
17/09/2014 83.00p 90.39p 80.38p 96.25p 0
16/09/2014 81.51p 82.21p 79.76p 96.25p 0
15/09/2014 82.01p 82.81p 81.07p 96.25p 0
12/09/2014 83.23p 83.97p 81.07p 96.25p 0
11/09/2014 84.21p 84.99p 82.38p 96.25p 0
10/09/2014 87.50p 88.35p 84.46p 96.25p 0
09/09/2014 89.57p 90.11p 87.38p 96.25p 0
08/09/2014 87.89p 89.18p 83.90p 96.25p 0
05/09/2014 86.97p 87.57p 83.90p 96.25p 0
04/09/2014 85.00p 86.44p 85.00p 96.25p 55
03/09/2014 83.69p 85.29p 83.22p 96.25p 0
02/09/2014 82.29p 83.63p 81.81p 96.25p 0
01/09/2014 83.81p 84.47p 80.25p 96.25p 0
29/08/2014 82.74p 83.51p 80.28p 96.25p 0
28/08/2014 83.81p 84.39p 81.96p 96.25p 0
27/08/2014 86.25p 86.31p 82.72p 96.25p 0
26/08/2014 83.85p 86.02p 83.85p 96.25p 5
22/08/2014 85.00p 85.39p 82.33p 96.25p 0
21/08/2014 85.74p 86.39p 82.63p 96.25p 0
20/08/2014 86.63p 87.00p 86.36p 96.25p 110
19/08/2014 86.07p 87.82p 85.63p 96.25p 0
18/08/2014 86.31p 86.96p 85.25p 96.25p 0
15/08/2014 86.59p 87.38p 85.02p 96.25p 0
14/08/2014 87.33p 88.22p 85.96p 96.25p 0
13/08/2014 88.81p 89.85p 86.50p 96.25p 0
12/08/2014 86.61p 88.88p 86.61p 96.25p 14
11/08/2014 89.33p 89.33p 85.87p 96.25p 0
08/08/2014 87.20p 87.20p 86.22p 96.25p 625
07/08/2014 89.67p 89.67p 87.38p 96.25p 425
06/08/2014 88.48p 90.24p 88.48p 96.25p 140
05/08/2014 88.00p 97.88p 85.48p 96.25p 0
04/08/2014 89.92p 97.88p 85.48p 96.25p 0
01/08/2014 94.17p 97.88p 89.39p 96.25p 0
31/07/2014 96.04p 97.88p 93.00p 96.25p 0
30/07/2014 93.00p 96.23p 93.00p 96.25p 136
29/07/2014 92.07p 96.25p 88.75p 96.25p 0
28/07/2014 90.31p 96.25p 88.75p 96.25p 0
25/07/2014 92.00p 96.25p 88.75p 96.25p 0
24/07/2014 91.73p 96.25p 88.75p 96.25p 0
23/07/2014 91.27p 96.25p 88.75p 96.25p 0
22/07/2014 90.44p 96.25p 88.75p 96.25p 0
21/07/2014 91.69p 96.25p 88.75p 96.25p 0
18/07/2014 92.03p 96.25p 88.75p 96.25p 0
17/07/2014 91.77p 96.25p 88.75p 96.25p 0
16/07/2014 88.75p 91.84p 88.75p 96.25p 104
15/07/2014 90.04p 96.25p 85.33p 96.25p 0
14/07/2014 86.93p 96.25p 85.33p 96.25p 0
11/07/2014 86.95p 96.25p 85.33p 96.25p 0
10/07/2014 86.99p 96.25p 85.33p 96.25p 0
09/07/2014 85.33p 96.25p 85.33p 96.25p 0
08/07/2014 87.14p 96.25p 85.51p 96.25p 0
07/07/2014 88.50p 96.25p 86.35p 96.25p 0
04/07/2014 90.50p 90.50p 87.67p 96.25p 166
03/07/2014 87.07p 96.25p 85.85p 96.25p 0
02/07/2014 85.85p 87.31p 85.85p 96.25p 300
01/07/2014 86.03p 96.25p 85.20p 96.25p 0
30/06/2014 89.18p 89.18p 85.85p 96.25p 104
27/06/2014 90.58p 98.93p 88.07p 96.25p 0
26/06/2014 90.78p 98.93p 89.58p 96.25p 0
25/06/2014 94.01p 98.93p 90.04p 96.25p 0
24/06/2014 94.32p 98.93p 92.61p 96.25p 0
23/06/2014 92.95p 98.93p 92.61p 96.25p 0
20/06/2014 97.89p 98.93p 92.61p 96.25p 0
19/06/2014 97.89p 98.93p 92.61p 96.25p 0
18/06/2014 97.82p 98.93p 92.61p 96.25p 0
17/06/2014 95.00p 97.69p 92.61p 96.25p 0
16/06/2014 93.93p 96.25p 92.61p 96.25p 0
13/06/2014 94.12p 95.13p 93.64p 96.25p 136
12/06/2014 96.75p 97.39p 92.74p 96.25p 0
11/06/2014 95.50p 97.39p 92.74p 96.25p 0
10/06/2014 96.43p 97.39p 92.74p 96.25p 0
09/06/2014 95.99p 97.39p 92.74p 96.25p 0
06/06/2014 95.14p 96.79p 92.74p 96.25p 0
05/06/2014 92.74p 96.25p 92.74p 96.25p 0
04/06/2014 94.13p 96.25p 92.74p 96.25p 0
03/06/2014 94.28p 95.60p 93.05p 96.25p 0
02/06/2014 94.47p 96.25p 93.11p 96.25p 0
30/05/2014 94.49p 96.25p 93.11p 96.25p 0
29/05/2014 94.50p 96.25p 93.38p 96.25p 0
28/05/2014 95.03p 96.25p 93.68p 96.25p 0
27/05/2014 95.12p 96.00p 95.12p 96.25p 14
23/05/2014 93.96p 96.25p 91.51p 96.25p 0
22/05/2014 92.21p 93.52p 91.51p 96.25p 32
21/05/2014 92.52p 96.25p 89.64p 96.25p 0
20/05/2014 90.75p 96.25p 89.64p 96.25p 0
19/05/2014 91.64p 91.64p 89.64p 96.25p 35
16/05/2014 94.03p 94.03p 90.30p 96.25p 5475
15/05/2014 95.64p 95.64p 93.79p 96.25p 23
14/05/2014 98.07p 100.89p 94.69p 96.25p 0
13/05/2014 100.00p 100.89p 95.00p 99.18p 0
12/05/2014 98.28p 100.18p 95.00p 100.18p 0
09/05/2014 95.00p 99.43p 95.00p 99.43p 10
08/05/2014 93.85p 96.23p 91.74p 94.63p 0
07/05/2014 94.71p 94.72p 91.74p 93.13p 0
06/05/2014 92.02p 93.92p 92.02p 93.50p 29
02/05/2014 93.70p 99.13p 92.17p 99.13p 0
01/05/2014 94.00p 99.13p 92.38p 99.13p 0
30/04/2014 93.85p 99.13p 92.38p 99.13p 0
29/04/2014 97.37p 97.37p 92.47p 99.13p 19
28/04/2014 97.53p 101.00p 97.14p 99.13p 0
25/04/2014 100.25p 101.00p 97.51p 99.13p 0
24/04/2014 97.51p 100.22p 97.51p 100.13p 1808
23/04/2014 97.00p 97.96p 93.01p 96.36p 0
22/04/2014 93.01p 96.65p 93.01p 96.11p 4
17/04/2014 93.44p 96.64p 92.11p 93.38p 0
16/04/2014 95.54p 96.64p 92.38p 93.88p 0
15/04/2014 95.88p 96.64p 93.47p 94.88p 0
14/04/2014 94.50p 95.18p 93.50p 94.99p 36
11/04/2014 91.20p 94.61p 85.08p 92.22p 0
10/04/2014 93.65p 94.61p 85.08p 92.14p 0
09/04/2014 93.36p 94.41p 85.08p 92.99p 0
08/04/2014 92.69p 93.61p 85.08p 92.64p 0
07/04/2014 90.75p 93.38p 85.08p 92.22p 0
04/04/2014 89.70p 91.50p 85.08p 90.75p 0
03/04/2014 91.50p 91.50p 85.08p 89.11p 0
02/04/2014 90.00p 91.07p 85.08p 89.84p 0
01/04/2014 87.76p 90.54p 85.08p 88.90p 0
31/03/2014 85.13p 87.82p 85.08p 87.35p 0
28/03/2014 86.00p 86.00p 85.08p 85.44p 404
27/03/2014 85.42p 86.61p 81.59p 84.73p 0
26/03/2014 83.30p 86.61p 81.59p 84.50p 0
25/03/2014 82.28p 86.61p 81.59p 82.81p 0
24/03/2014 86.61p 86.61p 83.03p 84.31p 161
21/03/2014 79.39p 86.41p 79.39p 84.86p 28
20/03/2014 77.81p 82.08p 68.93p 79.74p 0
19/03/2014 71.64p 78.61p 68.93p 77.71p 0
18/03/2014 70.11p 72.92p 68.93p 71.00p 0
17/03/2014 69.50p 72.92p 68.93p 70.50p 0
14/03/2014 70.00p 72.92p 68.93p 69.89p 0
13/03/2014 71.00p 72.92p 69.40p 70.46p 0
12/03/2014 71.50p 72.92p 69.61p 71.00p 0
11/03/2014 72.25p 72.92p 69.61p 71.76p 0
10/03/2014 71.18p 72.92p 69.61p 71.88p 0

*Close Price adjusted for both dividends and splits