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
30/12/2016 90.00p 90.00p 84.00p 90.00p 25140
29/12/2016 92.50p 92.50p 87.00p 90.00p 14306
28/12/2016 95.00p 95.00p 89.80p 92.50p 5000
23/12/2016 95.00p 97.00p 95.00p 95.00p 1557
22/12/2016 95.00p 100.00p 90.00p 95.00p 97841
21/12/2016 97.50p 97.50p 90.00p 95.00p 38624
20/12/2016 92.50p 94.25p 86.75p 92.50p 70428
19/12/2016 100.00p 100.00p 90.00p 92.50p 69319
16/12/2016 97.50p 99.15p 95.75p 97.50p 17011
15/12/2016 100.00p 100.00p 97.50p 97.50p 5488
14/12/2016 102.50p 105.00p 90.00p 100.00p 75484
13/12/2016 107.50p 107.50p 100.00p 102.50p 40396
12/12/2016 105.00p 109.95p 100.00p 107.50p 120827
09/12/2016 125.00p 125.00p 116.50p 120.00p 19403
08/12/2016 140.00p 142.00p 115.00p 125.00p 163569
07/12/2016 120.00p 145.00p 120.00p 140.00p 152294
06/12/2016 110.00p 125.35p 110.00p 120.00p 44793
05/12/2016 112.50p 120.00p 108.00p 110.00p 23248
02/12/2016 115.00p 122.00p 112.50p 112.50p 50738
01/12/2016 110.00p 115.00p 107.50p 115.00p 33617
30/11/2016 102.50p 115.00p 101.00p 110.00p 46218
29/11/2016 105.00p 109.00p 100.50p 102.50p 19061
28/11/2016 105.00p 106.50p 98.50p 105.00p 18956
25/11/2016 105.00p 105.00p 101.00p 105.00p 11229
24/11/2016 107.50p 107.50p 100.50p 105.00p 44549
23/11/2016 112.50p 113.35p 101.00p 107.50p 114807
22/11/2016 115.00p 115.00p 110.00p 112.50p 21099
21/11/2016 112.50p 115.00p 110.50p 115.00p 31862
18/11/2016 115.00p 116.50p 107.00p 112.50p 40157
17/11/2016 117.50p 117.50p 110.45p 115.00p 50511
16/11/2016 115.00p 118.50p 111.25p 117.50p 25366
15/11/2016 117.50p 120.30p 111.00p 115.00p 37975
14/11/2016 117.50p 120.70p 111.00p 117.50p 35271
11/11/2016 120.00p 134.00p 114.15p 117.50p 60961
10/11/2016 130.00p 130.00p 112.00p 120.00p 64481
09/11/2016 112.50p 120.00p 107.50p 120.00p 16813
08/11/2016 115.00p 130.00p 112.50p 112.50p 81755
07/11/2016 120.00p 124.50p 114.00p 115.00p 40863
04/11/2016 117.50p 123.50p 110.00p 120.00p 23239
03/11/2016 117.50p 119.00p 117.50p 117.50p 765
02/11/2016 120.00p 120.00p 115.00p 117.50p 19193
01/11/2016 117.50p 133.50p 115.00p 120.00p 24770
31/10/2016 122.50p 127.50p 117.00p 117.50p 21500
28/10/2016 127.50p 128.50p 122.50p 122.50p 11163
27/10/2016 125.00p 135.00p 122.00p 127.50p 48063
26/10/2016 120.00p 129.50p 116.00p 125.00p 27403
25/10/2016 117.50p 132.00p 116.00p 120.00p 36361
24/10/2016 117.50p 121.10p 115.00p 117.50p 8822
21/10/2016 117.50p 130.50p 110.00p 117.50p 76655
20/10/2016 130.00p 130.00p 113.75p 117.50p 28602
19/10/2016 122.50p 131.04p 115.00p 130.00p 54367
18/10/2016 127.50p 127.50p 119.90p 122.50p 43430
17/10/2016 135.00p 135.00p 124.40p 127.50p 19413
14/10/2016 122.50p 136.00p 122.50p 135.00p 35919
13/10/2016 115.00p 130.50p 113.00p 122.50p 31532
12/10/2016 115.00p 119.00p 112.00p 115.00p 16117
11/10/2016 120.00p 120.00p 110.00p 112.50p 26196
10/10/2016 127.50p 127.50p 118.00p 120.00p 17711
07/10/2016 130.00p 132.00p 120.75p 127.50p 24780
06/10/2016 125.00p 152.50p 116.01p 130.00p 130794
05/10/2016 112.50p 125.00p 109.05p 125.00p 83553
04/10/2016 107.50p 118.00p 103.00p 112.50p 136663
03/10/2016 117.50p 124.00p 107.55p 112.50p 63936
30/09/2016 125.00p 131.50p 115.25p 117.50p 46692
29/09/2016 120.00p 121.70p 110.00p 117.50p 74673
28/09/2016 122.50p 127.50p 111.00p 120.00p 114397
27/09/2016 132.50p 146.50p 120.00p 122.50p 127069
26/09/2016 155.00p 162.00p 131.00p 140.00p 213229
23/09/2016 155.00p 182.50p 145.00p 152.50p 453340
22/09/2016 107.50p 175.00p 100.00p 157.50p 521200
21/09/2016 117.50p 117.50p 105.00p 107.50p 73713
20/09/2016 125.00p 125.00p 106.00p 117.50p 25720
19/09/2016 115.00p 125.00p 108.00p 125.00p 43563
16/09/2016 110.00p 118.00p 102.00p 115.00p 89490
15/09/2016 112.50p 115.00p 105.50p 110.00p 38971
14/09/2016 117.50p 127.50p 108.80p 112.50p 71007
13/09/2016 117.50p 120.50p 110.00p 117.50p 10437
12/09/2016 110.00p 117.50p 105.50p 117.50p 17400
09/09/2016 112.50p 114.00p 106.60p 110.00p 27963
08/09/2016 115.00p 115.00p 101.00p 112.50p 74933
07/09/2016 115.00p 116.50p 112.00p 115.00p 16305
06/09/2016 110.00p 122.50p 105.10p 115.00p 96347
05/09/2016 102.50p 117.50p 98.25p 110.00p 114485
02/09/2016 105.00p 105.00p 98.05p 102.50p 49613
01/09/2016 105.00p 107.50p 97.00p 105.00p 110833
31/08/2016 120.00p 120.00p 98.00p 105.00p 192521
30/08/2016 127.50p 127.50p 115.50p 120.00p 25816
26/08/2016 127.50p 135.00p 116.40p 127.50p 152563
25/08/2016 135.00p 138.25p 125.50p 132.50p 91967
24/08/2016 135.00p 144.00p 135.00p 137.50p 51671
23/08/2016 135.00p 141.00p 131.00p 135.00p 44989
22/08/2016 135.00p 142.00p 130.50p 135.00p 14313
19/08/2016 132.50p 141.20p 128.90p 135.00p 11028
18/08/2016 130.00p 150.00p 125.05p 132.50p 76848
17/08/2016 135.00p 136.50p 126.50p 130.00p 40585
16/08/2016 132.50p 140.00p 132.45p 135.00p 29400
15/08/2016 135.00p 141.50p 127.00p 132.50p 31759
12/08/2016 127.50p 137.00p 121.50p 135.00p 54596
11/08/2016 130.00p 134.50p 120.50p 127.50p 43313
10/08/2016 122.50p 145.50p 120.50p 130.00p 70720
09/08/2016 122.50p 125.00p 120.00p 122.50p 27826
08/08/2016 127.50p 132.50p 120.00p 122.50p 35935
05/08/2016 135.00p 137.00p 119.00p 127.50p 30647
04/08/2016 132.50p 136.00p 121.00p 135.00p 113336
03/08/2016 107.50p 134.50p 106.00p 132.50p 187090
02/08/2016 107.50p 119.00p 105.75p 107.50p 27158
01/08/2016 117.50p 119.00p 100.00p 107.50p 70515
29/07/2016 110.00p 118.50p 110.00p 117.50p 35417
28/07/2016 117.50p 119.50p 105.00p 105.00p 102507
27/07/2016 110.00p 119.00p 107.00p 117.50p 25257
26/07/2016 110.00p 113.50p 105.50p 110.00p 54010
25/07/2016 115.00p 122.50p 106.50p 110.00p 26903
22/07/2016 132.50p 132.50p 102.50p 120.00p 93553
21/07/2016 130.00p 147.50p 125.00p 140.00p 89754
20/07/2016 125.00p 132.90p 122.65p 130.00p 7074
19/07/2016 130.00p 130.95p 116.00p 125.00p 27387
18/07/2016 130.00p 133.50p 124.65p 130.00p 14308
15/07/2016 132.50p 135.00p 130.00p 130.00p 16367
14/07/2016 137.50p 140.50p 126.50p 132.50p 24920
13/07/2016 130.00p 135.00p 126.00p 135.00p 26313
12/07/2016 137.50p 139.25p 125.20p 130.00p 21345
11/07/2016 142.50p 142.50p 135.00p 137.50p 25985
08/07/2016 137.50p 144.50p 131.50p 142.50p 31554
07/07/2016 140.00p 140.00p 130.00p 135.00p 17794
06/07/2016 137.50p 145.00p 133.00p 140.00p 58289
05/07/2016 135.00p 150.00p 131.50p 137.50p 43012
04/07/2016 125.00p 152.25p 125.00p 135.00p 111856
01/07/2016 125.00p 141.00p 113.35p 125.00p 62236
30/06/2016 120.00p 131.50p 117.50p 125.00p 87326
29/06/2016 100.00p 122.00p 100.00p 120.00p 28349
28/06/2016 97.50p 103.50p 92.75p 100.00p 5020
27/06/2016 105.00p 105.00p 97.50p 97.50p 9628
24/06/2016 100.00p 113.50p 92.50p 105.00p 17905
23/06/2016 97.50p 119.90p 94.00p 110.00p 51621
22/06/2016 90.00p 122.00p 90.00p 97.50p 75289
21/06/2016 92.50p 92.50p 87.50p 90.00p 13688
20/06/2016 92.50p 94.00p 90.05p 92.50p 4387
17/06/2016 100.00p 101.90p 90.50p 92.50p 35410
16/06/2016 107.50p 107.50p 97.00p 100.00p 11864
15/06/2016 112.50p 119.49p 100.00p 107.50p 46310
14/06/2016 117.50p 118.00p 102.10p 112.50p 38052
13/06/2016 125.00p 125.00p 110.50p 117.50p 41821
10/06/2016 125.00p 140.00p 121.50p 125.00p 33267
09/06/2016 122.50p 128.50p 110.00p 125.00p 70508
08/06/2016 127.50p 129.00p 115.00p 122.50p 63370
07/06/2016 127.50p 133.50p 120.00p 127.50p 34078
06/06/2016 120.00p 131.00p 120.00p 127.50p 28498
03/06/2016 120.00p 130.00p 118.50p 120.00p 1934
02/06/2016 120.00p 130.00p 118.00p 120.00p 5278
01/06/2016 125.00p 128.75p 117.00p 120.00p 21701
31/05/2016 120.00p 132.00p 107.50p 125.00p 75377
27/05/2016 127.50p 127.50p 114.85p 120.00p 73502
26/05/2016 127.50p 130.00p 124.70p 127.50p 50822
25/05/2016 135.00p 137.70p 125.00p 127.50p 64522
24/05/2016 135.00p 150.00p 130.00p 135.00p 104540
23/05/2016 140.00p 145.00p 130.50p 135.00p 109315
20/05/2016 152.50p 152.50p 130.00p 140.00p 118810
19/05/2016 142.50p 154.50p 125.00p 152.50p 66960
18/05/2016 142.50p 153.50p 127.50p 142.50p 123357
17/05/2016 160.00p 160.00p 132.50p 142.50p 137553
16/05/2016 165.00p 176.20p 144.00p 160.00p 230594
13/05/2016 162.50p 173.75p 115.50p 170.00p 457787
12/05/2016 112.50p 195.00p 110.00p 137.50p 1279382
11/05/2016 77.50p 125.00p 73.50p 102.50p 1036330
10/05/2016 70.00p 83.50p 66.00p 77.50p 693282
09/05/2016 67.50p 68.75p 65.00p 67.50p 39642
06/05/2016 62.50p 70.00p 61.00p 67.50p 16831
05/05/2016 62.50p 65.00p 60.00p 62.50p 7704
04/05/2016 75.00p 75.00p 60.25p 62.50p 21147
03/05/2016 67.50p 78.75p 67.00p 75.00p 21446
29/04/2016 70.00p 81.25p 65.00p 67.50p 126730
28/04/2016 70.00p 70.70p 67.75p 70.00p 6702
27/04/2016 82.50p 85.00p 65.00p 70.00p 179914
26/04/2016 82.50p 84.95p 78.75p 82.50p 5000
25/04/2016 92.50p 92.50p 78.50p 82.50p 2775
22/04/2016 92.50p 100.00p 85.00p 92.50p 6702
21/04/2016 92.50p 96.95p 85.00p 92.50p 22454
20/04/2016 92.50p 92.50p 86.66p 92.50p 4687
19/04/2016 87.50p 92.50p 78.50p 92.50p 9546
18/04/2016 97.50p 100.00p 77.50p 87.50p 20631
15/04/2016 90.00p 109.50p 82.90p 97.50p 25588
14/04/2016 92.50p 97.00p 82.50p 90.00p 31331
13/04/2016 107.50p 113.50p 90.00p 92.50p 27462
12/04/2016 80.00p 167.90p 80.00p 117.50p 236485
11/04/2016 72.50p 72.50p 72.50p 72.50p 0
08/04/2016 70.00p 75.00p 70.00p 72.50p 2000
07/04/2016 75.00p 79.50p 65.50p 70.00p 526
06/04/2016 75.00p 75.00p 66.50p 75.00p 2000
05/04/2016 77.50p 77.50p 61.00p 70.00p 13436
04/04/2016 80.00p 80.00p 67.50p 77.50p 8516
01/04/2016 102.50p 108.75p 71.55p 80.00p 85217
31/03/2016 55.00p 184.90p 55.00p 120.00p 358241
30/03/2016 55.00p 57.00p 55.00p 55.00p 179
29/03/2016 55.00p 59.50p 52.15p 55.00p 4459
24/03/2016 55.00p 58.50p 55.00p 55.00p 935
23/03/2016 57.50p 57.50p 55.00p 55.00p 240
22/03/2016 57.50p 57.50p 47.90p 55.00p 5651
21/03/2016 57.50p 57.50p 57.50p 57.50p 0
18/03/2016 62.50p 62.50p 52.50p 57.50p 2200
17/03/2016 62.50p 62.50p 60.00p 62.50p 333

*Close Price adjusted for both dividends and splits