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
26/01/2018 52.50p 55.00p 50.00p 52.50p 63844
25/01/2018 52.50p 53.40p 50.00p 52.50p 43953
24/01/2018 52.50p 53.50p 50.25p 52.50p 6434
23/01/2018 52.50p 53.50p 50.00p 52.50p 29101
22/01/2018 51.25p 53.90p 50.75p 52.50p 45773
19/01/2018 52.50p 53.00p 50.00p 51.25p 106250
18/01/2018 53.75p 55.00p 50.75p 52.50p 19991
17/01/2018 53.75p 53.75p 50.25p 51.25p 54415
16/01/2018 57.50p 62.40p 50.00p 53.75p 147499
15/01/2018 50.63p 60.00p 49.15p 57.50p 162464
12/01/2018 53.75p 58.00p 47.50p 50.63p 257595
11/01/2018 38.75p 59.00p 38.75p 53.75p 318688
10/01/2018 38.75p 40.00p 37.75p 38.75p 2865
09/01/2018 38.75p 40.00p 37.75p 38.75p 448
08/01/2018 38.75p 40.00p 37.75p 38.75p 15641
05/01/2018 38.75p 40.00p 37.55p 38.75p 4183
04/01/2018 39.50p 40.00p 38.00p 38.75p 1100
03/01/2018 41.25p 42.00p 38.00p 39.50p 38146
02/01/2018 34.75p 40.50p 34.75p 40.50p 37256
29/12/2017 34.75p 35.50p 33.55p 34.75p 8994
28/12/2017 34.75p 34.75p 34.75p 34.75p 0
27/12/2017 34.75p 35.50p 33.50p 34.75p 11194
22/12/2017 34.25p 35.50p 34.25p 34.75p 9000
21/12/2017 34.25p 35.50p 32.75p 34.25p 3676
20/12/2017 34.25p 35.65p 33.00p 34.25p 15733
19/12/2017 33.75p 36.00p 33.00p 34.25p 26296
18/12/2017 33.75p 34.50p 32.55p 33.75p 17146
15/12/2017 33.75p 33.75p 31.75p 33.75p 26287
14/12/2017 33.75p 34.00p 32.50p 33.75p 12080
13/12/2017 34.25p 34.35p 32.55p 33.75p 19202
12/12/2017 37.50p 37.50p 32.75p 34.25p 75470
11/12/2017 36.25p 36.25p 35.00p 36.25p 18809
08/12/2017 37.50p 37.50p 35.00p 36.25p 21108
07/12/2017 38.75p 38.75p 36.75p 37.50p 22034
06/12/2017 40.00p 40.00p 37.50p 38.75p 16395
05/12/2017 41.25p 42.50p 37.90p 40.00p 23966
04/12/2017 36.25p 42.25p 36.25p 41.25p 73467
01/12/2017 36.25p 36.25p 36.25p 36.25p 6734
30/11/2017 36.25p 37.50p 36.00p 36.25p 54347
29/11/2017 35.75p 36.95p 35.05p 36.25p 3967
28/11/2017 36.25p 36.25p 35.40p 35.75p 29820
27/11/2017 36.25p 37.00p 35.60p 36.25p 6984
24/11/2017 36.25p 37.50p 35.70p 36.25p 11403
23/11/2017 36.25p 37.50p 36.25p 36.25p 8000
22/11/2017 37.50p 39.95p 36.25p 36.25p 15473
21/11/2017 36.25p 37.00p 35.55p 36.25p 18888
20/11/2017 38.00p 38.00p 35.50p 36.25p 32263
17/11/2017 38.00p 38.15p 37.50p 38.00p 10407
16/11/2017 38.75p 39.75p 36.60p 38.00p 70715
15/11/2017 39.25p 40.85p 38.00p 38.75p 27734
14/11/2017 41.25p 41.25p 38.00p 39.25p 72738
13/11/2017 41.25p 42.00p 40.00p 41.25p 78668
10/11/2017 37.00p 46.75p 37.00p 41.25p 250107
09/11/2017 35.25p 37.60p 35.00p 37.00p 83474
08/11/2017 33.75p 36.50p 33.75p 35.25p 27113
07/11/2017 32.00p 35.75p 31.50p 35.75p 92846
06/11/2017 33.75p 34.75p 32.00p 32.00p 13450
03/11/2017 36.25p 36.25p 33.00p 33.75p 47632
02/11/2017 39.25p 40.00p 30.25p 36.25p 257739
01/11/2017 39.25p 40.50p 38.50p 39.25p 73893
31/10/2017 38.25p 40.50p 38.05p 39.25p 41225
30/10/2017 38.00p 41.50p 37.80p 39.25p 108348
27/10/2017 33.75p 42.00p 33.55p 38.00p 447282
26/10/2017 36.25p 37.00p 32.50p 33.75p 132990
25/10/2017 31.25p 39.75p 31.25p 36.25p 403773
24/10/2017 31.25p 34.00p 30.00p 31.25p 74695
23/10/2017 33.75p 37.00p 31.00p 31.25p 110208
20/10/2017 31.25p 38.45p 30.50p 33.75p 310767
19/10/2017 32.75p 32.75p 28.50p 31.25p 124965
18/10/2017 26.75p 37.50p 26.75p 32.75p 612896
17/10/2017 26.25p 30.75p 25.75p 26.75p 340394
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

*Close Price adjusted for both dividends and splits