Europa Metals Ltd NPV (DI) (EUZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Europa Metals Ltd NPV (DI)

Date Open High Low Close* Volume
16/10/2017 25.75p 27.50p 25.00p 25.50p 76785
13/10/2017 26.25p 26.25p 25.75p 25.75p 49596
12/10/2017 24.50p 28.75p 25.25p 26.25p 205079
11/10/2017 22.50p 27.00p 22.50p 25.50p 169363
10/10/2017 23.00p 23.00p 20.25p 22.50p 189321
09/10/2017 25.25p 25.25p 22.50p 23.00p 80831
06/10/2017 30.00p 29.50p 23.75p 25.25p 158806
05/10/2017 19.25p 33.75p 19.25p 28.25p 1457420
04/10/2017 21.25p 21.50p 18.25p 19.25p 272244
03/10/2017 21.25p 21.50p 21.25p 21.50p 10000
02/10/2017 23.25p 23.25p 20.75p 21.25p 90604
29/09/2017 26.25p 26.25p 22.75p 23.25p 287368
28/09/2017 26.25p 27.50p 25.75p 26.25p 46432
27/09/2017 25.75p 26.25p 25.50p 26.25p 109249
26/09/2017 25.00p 28.00p 25.50p 25.50p 131525
25/09/2017 28.00p 28.00p 28.00p 28.00p 8094
22/09/2017 29.25p 29.25p 28.00p 28.00p 51622
21/09/2017 29.25p 29.25p 29.25p 29.25p 17248
20/09/2017 28.25p 30.50p 28.25p 29.25p 130717
19/09/2017 30.50p 30.50p 28.25p 28.25p 61589
18/09/2017 34.25p 34.25p 28.75p 30.50p 189880
15/09/2017 41.25p 41.25p 31.25p 33.75p 483216
14/09/2017 41.25p 41.25p 41.25p 41.25p 68756
13/09/2017 41.25p 42.50p 41.25p 41.25p 43874
12/09/2017 46.25p 46.25p 41.25p 41.25p 139671
11/09/2017 48.75p 50.00p 46.25p 46.25p 200
08/09/2017 47.50p 48.75p 47.50p 48.75p 163089
07/09/2017 65.00p 67.50p 47.50p 48.75p 237148
06/09/2017 56.25p 56.25p 52.50p 55.00p 41455
05/09/2017 55.00p 58.75p 55.00p 56.25p 59053
04/09/2017 55.00p 55.00p 52.50p 55.00p 19473
01/09/2017 55.00p 55.00p 55.00p 55.00p 17584
31/08/2017 58.75p 58.75p 51.25p 55.00p 79761
30/08/2017 62.50p 62.50p 58.75p 58.75p 34719
29/08/2017 60.00p 62.50p 60.00p 62.50p 65724
25/08/2017 60.00p 60.00p 60.00p 60.00p 23736
24/08/2017 60.00p 60.00p 60.00p 60.00p 11288
23/08/2017 57.50p 60.00p 57.50p 60.00p 56602
22/08/2017 62.50p 62.50p 57.50p 57.50p 31510
21/08/2017 62.50p 62.50p 62.50p 62.50p 38173
18/08/2017 58.75p 62.50p 58.75p 62.50p 93154
17/08/2017 47.50p 62.50p 47.50p 58.75p 197409
16/08/2017 47.50p 47.50p 47.50p 47.50p 4975
15/08/2017 50.00p 50.00p 47.50p 47.50p 27716
14/08/2017 48.75p 50.00p 48.75p 50.00p 2154
11/08/2017 50.00p 50.00p 48.75p 48.75p 11405
10/08/2017 50.00p 50.00p 50.00p 50.00p 1005
09/08/2017 50.00p 50.00p 50.00p 50.00p 0
08/08/2017 50.00p 50.00p 50.00p 50.00p 14129
07/08/2017 52.50p 52.50p 47.50p 50.00p 31666
04/08/2017 48.75p 52.50p 48.75p 52.50p 26758
03/08/2017 51.25p 52.50p 48.75p 48.75p 17486
02/08/2017 53.75p 53.75p 51.25p 51.25p 23593
01/08/2017 50.00p 53.75p 50.00p 53.75p 46517
31/07/2017 52.50p 52.50p 48.75p 50.00p 29955
28/07/2017 62.50p 62.50p 46.25p 52.50p 63142
27/07/2017 55.00p 55.00p 55.00p 55.00p 18533
26/07/2017 56.25p 57.50p 51.25p 55.00p 57078
25/07/2017 60.00p 61.25p 56.25p 56.25p 155504
24/07/2017 61.25p 62.50p 58.75p 60.00p 89726
21/07/2017 62.50p 67.50p 57.50p 58.75p 113177
20/07/2017 56.25p 62.50p 56.25p 62.50p 104033
19/07/2017 53.75p 61.25p 50.00p 56.25p 111566
18/07/2017 52.50p 57.50p 47.50p 53.75p 58564
17/07/2017 57.50p 57.50p 52.50p 52.50p 109004
14/07/2017 57.50p 57.50p 55.00p 57.50p 79818
13/07/2017 60.00p 61.25p 52.50p 57.50p 177658
12/07/2017 67.50p 67.50p 61.25p 61.25p 416175
11/07/2017 46.25p 62.50p 46.25p 62.50p 297538
10/07/2017 43.75p 47.50p 43.75p 46.25p 138961
07/07/2017 45.00p 46.25p 41.25p 43.75p 120161
06/07/2017 41.25p 47.50p 41.25p 45.00p 300120
05/07/2017 42.50p 42.50p 41.25p 41.25p 9720
04/07/2017 42.50p 42.50p 42.50p 42.50p 6973
03/07/2017 42.50p 43.75p 42.50p 42.50p 25065
30/06/2017 42.50p 42.50p 42.50p 42.50p 22322
29/06/2017 42.50p 42.50p 42.50p 42.50p 55000
28/06/2017 42.50p 42.50p 42.50p 42.50p 13686
27/06/2017 42.50p 42.50p 42.50p 42.50p 7608
26/06/2017 42.50p 42.50p 42.50p 42.50p 16972
23/06/2017 42.50p 42.50p 42.50p 42.50p 29949
22/06/2017 42.50p 47.50p 37.50p 42.50p 0
21/06/2017 47.50p 48.75p 41.25p 42.50p 0
20/06/2017 40.00p 52.50p 40.00p 43.75p 0
19/06/2017 40.00p 40.00p 40.00p 40.00p 0
16/06/2017 40.00p 40.25p 40.00p 40.00p 12000
15/06/2017 42.50p 45.00p 38.00p 40.00p 35100
14/06/2017 42.50p 42.50p 40.00p 42.50p 17631
13/06/2017 42.50p 42.50p 39.00p 42.50p 15235
12/06/2017 42.50p 43.75p 39.00p 42.50p 59581
09/06/2017 47.50p 47.50p 37.50p 42.50p 78369
08/06/2017 47.50p 49.95p 47.00p 47.50p 2575
07/06/2017 47.50p 47.50p 47.00p 47.50p 704
06/06/2017 47.50p 50.00p 47.50p 47.50p 9697
05/06/2017 47.50p 49.65p 45.00p 47.50p 31497
02/06/2017 47.50p 47.50p 46.75p 47.50p 1821
01/06/2017 47.50p 47.50p 47.50p 47.50p 0
31/05/2017 47.50p 50.00p 46.75p 47.50p 1490
30/05/2017 47.50p 49.50p 47.50p 47.50p 1500
26/05/2017 47.50p 50.00p 47.00p 47.50p 9820
25/05/2017 60.00p 62.00p 47.50p 47.50p 40328
24/05/2017 52.50p 56.00p 50.50p 55.00p 10077
23/05/2017 50.00p 53.50p 50.00p 52.50p 5486
22/05/2017 50.00p 51.00p 48.50p 50.00p 8136
19/05/2017 50.00p 51.00p 50.00p 50.00p 3938
18/05/2017 50.00p 50.00p 48.40p 50.00p 1980
17/05/2017 50.00p 52.00p 48.25p 50.00p 7465
16/05/2017 50.00p 54.00p 47.50p 50.00p 20151
15/05/2017 47.50p 53.80p 46.25p 50.00p 12534
12/05/2017 47.50p 47.50p 47.50p 47.50p 0
11/05/2017 47.50p 49.00p 47.50p 47.50p 995
10/05/2017 51.25p 51.25p 45.50p 47.50p 10600
09/05/2017 51.25p 51.25p 47.50p 51.25p 14763
08/05/2017 46.25p 52.00p 46.25p 51.25p 60041
05/05/2017 47.50p 47.50p 46.25p 46.25p 12557
04/05/2017 50.00p 50.00p 46.25p 47.50p 28574
03/05/2017 50.00p 52.50p 50.00p 50.00p 13066
02/05/2017 50.00p 54.50p 49.00p 50.00p 14989
28/04/2017 50.00p 55.00p 47.75p 50.00p 21033
27/04/2017 66.25p 70.00p 45.50p 50.00p 116607
26/04/2017 66.25p 67.50p 66.25p 66.25p 14400
25/04/2017 68.75p 68.75p 65.00p 66.25p 26232
24/04/2017 68.75p 68.75p 67.75p 68.75p 2926
21/04/2017 68.75p 68.95p 68.75p 68.75p 1646
20/04/2017 68.75p 69.15p 67.75p 68.75p 4743
19/04/2017 72.50p 72.50p 66.50p 68.75p 25843
18/04/2017 72.50p 74.95p 70.00p 72.50p 15637
13/04/2017 85.00p 85.00p 70.00p 72.50p 26396
12/04/2017 72.50p 74.50p 68.00p 70.00p 10525
11/04/2017 70.00p 75.00p 70.00p 72.50p 27954
10/04/2017 72.50p 72.50p 68.00p 70.00p 24027
07/04/2017 77.50p 77.50p 70.00p 72.50p 27118
06/04/2017 67.50p 77.50p 63.45p 77.50p 59279
05/04/2017 72.50p 72.50p 70.00p 72.50p 11754
04/04/2017 72.50p 73.75p 70.00p 72.50p 11669
03/04/2017 72.50p 74.50p 71.25p 72.50p 5025
31/03/2017 72.50p 74.50p 71.50p 72.50p 2919
30/03/2017 72.50p 75.00p 71.50p 72.50p 26916
29/03/2017 75.00p 75.50p 72.50p 72.50p 26870
28/03/2017 70.00p 79.50p 69.00p 75.00p 113338
27/03/2017 80.00p 80.00p 70.00p 77.50p 44846
24/03/2017 80.00p 82.50p 75.00p 80.00p 22446
23/03/2017 80.00p 82.50p 76.50p 80.00p 5545
22/03/2017 82.50p 83.25p 75.50p 80.00p 11411
21/03/2017 77.50p 96.00p 77.50p 82.50p 90468
20/03/2017 77.50p 84.50p 76.00p 77.50p 23504
17/03/2017 80.00p 82.50p 80.00p 80.00p 32891
16/03/2017 82.50p 83.85p 79.00p 82.50p 17852
15/03/2017 77.50p 85.00p 77.50p 82.50p 21089
14/03/2017 77.50p 94.00p 77.50p 77.50p 111437
13/03/2017 77.50p 78.00p 75.00p 77.50p 15294
10/03/2017 72.50p 78.00p 70.50p 77.50p 57449
09/03/2017 77.50p 79.50p 72.50p 77.50p 9504
08/03/2017 77.50p 79.50p 75.00p 77.50p 6617
07/03/2017 77.50p 78.75p 75.25p 77.50p 3571
06/03/2017 77.50p 79.50p 75.00p 77.50p 18768
03/03/2017 82.50p 82.50p 75.50p 77.50p 67312
02/03/2017 82.50p 85.00p 79.00p 82.50p 25313
01/03/2017 85.00p 86.00p 80.50p 82.50p 18789
28/02/2017 85.00p 85.00p 82.00p 85.00p 21396
27/02/2017 90.00p 90.00p 84.00p 85.00p 29098
24/02/2017 95.00p 95.00p 88.50p 90.00p 12778
23/02/2017 105.00p 108.00p 92.00p 95.00p 31935
22/02/2017 97.50p 98.50p 91.20p 95.00p 111365
21/02/2017 97.50p 100.00p 95.00p 97.50p 10464
20/02/2017 100.00p 105.00p 95.00p 97.50p 59724
17/02/2017 95.00p 109.50p 92.50p 100.00p 120998
16/02/2017 90.00p 103.00p 85.50p 95.00p 79760
15/02/2017 75.00p 97.50p 75.00p 90.00p 113755
14/02/2017 97.50p 98.75p 95.00p 97.50p 31752
13/02/2017 100.00p 102.00p 95.00p 97.50p 24607
10/02/2017 102.50p 104.00p 99.00p 100.00p 8462
09/02/2017 102.50p 103.00p 100.00p 102.50p 23055
08/02/2017 102.50p 106.00p 100.00p 102.50p 27798
07/02/2017 105.00p 105.00p 101.50p 102.50p 31488
06/02/2017 105.00p 121.00p 103.00p 105.00p 36734
03/02/2017 95.00p 115.00p 95.00p 105.00p 61669
02/02/2017 102.50p 103.75p 95.25p 97.50p 141134
01/02/2017 107.50p 107.50p 100.00p 102.50p 33851
31/01/2017 120.00p 122.50p 100.00p 107.50p 208654
30/01/2017 107.50p 122.00p 105.00p 120.00p 167667
27/01/2017 110.00p 111.00p 105.25p 107.50p 25766
26/01/2017 110.00p 116.50p 104.00p 110.00p 61026
25/01/2017 112.50p 113.00p 101.45p 110.00p 38475
24/01/2017 107.50p 114.00p 102.95p 112.50p 67309
23/01/2017 112.50p 112.50p 105.00p 107.50p 66917
20/01/2017 107.50p 125.10p 106.00p 112.50p 74527
19/01/2017 95.00p 114.50p 95.00p 107.50p 123513
18/01/2017 97.50p 97.50p 95.00p 95.00p 14973
17/01/2017 102.50p 109.00p 97.50p 97.50p 31033
16/01/2017 97.50p 105.00p 88.00p 102.50p 95635
13/01/2017 107.50p 110.00p 100.00p 107.50p 35686
12/01/2017 112.50p 112.50p 100.50p 107.50p 76205
11/01/2017 115.00p 119.00p 106.50p 112.50p 136213
10/01/2017 115.00p 119.00p 108.00p 115.00p 130369
09/01/2017 97.50p 120.00p 96.50p 115.00p 202706
06/01/2017 97.50p 99.50p 95.75p 97.50p 12944
05/01/2017 97.50p 102.00p 95.50p 97.50p 21563
04/01/2017 87.50p 102.00p 87.50p 97.50p 54654
03/01/2017 90.00p 92.00p 82.50p 87.50p 25077

*Close Price adjusted for both dividends and splits