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
16/03/2016 62.50p 62.50p 62.50p 62.50p 0
15/03/2016 62.50p 63.50p 62.50p 62.50p 450
14/03/2016 62.50p 62.50p 62.50p 62.50p 0
11/03/2016 62.50p 62.50p 60.00p 62.50p 3700
10/03/2016 70.00p 70.85p 60.00p 65.00p 2719
09/03/2016 80.00p 80.00p 65.00p 70.00p 12492
08/03/2016 67.50p 87.50p 63.00p 87.50p 23626
07/03/2016 62.50p 72.00p 62.00p 67.50p 13968
04/03/2016 62.50p 64.00p 60.50p 62.50p 17981
03/03/2016 62.50p 63.40p 60.00p 62.50p 12000
02/03/2016 62.50p 62.50p 60.00p 62.50p 4149
01/03/2016 62.50p 64.00p 61.10p 62.50p 13999
29/02/2016 67.50p 67.50p 61.25p 67.50p 5000
26/02/2016 67.50p 69.50p 61.80p 67.50p 4629
25/02/2016 100.00p 100.00p 60.00p 67.50p 7848
24/02/2016 100.00p 100.00p 100.00p 100.00p 0
23/02/2016 87.50p 100.00p 82.50p 100.00p 3584
22/02/2016 77.50p 82.50p 77.50p 80.00p 1512
19/02/2016 72.50p 79.95p 72.50p 77.50p 123
18/02/2016 72.50p 72.50p 72.50p 72.50p 0
17/02/2016 72.50p 72.50p 72.50p 72.50p 0
16/02/2016 72.50p 72.50p 72.50p 72.50p 0
15/02/2016 72.50p 72.50p 72.50p 72.50p 0
12/02/2016 72.50p 72.50p 63.50p 72.50p 25
11/02/2016 72.50p 72.50p 72.50p 72.50p 0
10/02/2016 72.50p 72.50p 72.50p 72.50p 0
09/02/2016 72.50p 72.50p 63.50p 72.50p 54
08/02/2016 72.50p 79.95p 72.50p 72.50p 583
05/02/2016 72.50p 72.50p 72.50p 72.50p 0
04/02/2016 72.50p 72.50p 67.50p 72.50p 3000
03/02/2016 80.00p 80.00p 61.25p 72.50p 2133
02/02/2016 85.00p 85.00p 67.50p 80.00p 5539
01/02/2016 85.00p 85.00p 85.00p 85.00p 0
29/01/2016 82.50p 85.00p 82.50p 85.00p 2000
28/01/2016 82.50p 82.50p 82.50p 82.50p 0
27/01/2016 82.50p 83.35p 82.50p 82.50p 2000
26/01/2016 82.50p 82.50p 67.50p 82.50p 561
25/01/2016 82.50p 82.50p 67.50p 82.50p 89
22/01/2016 80.00p 82.50p 67.50p 82.50p 5250
21/01/2016 80.00p 81.00p 77.50p 80.00p 323
20/01/2016 80.00p 81.50p 75.10p 80.00p 2067
19/01/2016 80.00p 81.85p 80.00p 80.00p 2
18/01/2016 72.50p 85.00p 72.50p 80.00p 2326
15/01/2016 72.50p 87.50p 72.50p 72.50p 2000
14/01/2016 80.00p 80.00p 72.50p 72.50p 2400
13/01/2016 87.50p 87.50p 77.50p 80.00p 2638
12/01/2016 107.50p 107.50p 76.00p 87.50p 9955
11/01/2016 107.50p 107.50p 77.50p 107.50p 3945
08/01/2016 107.50p 107.50p 107.50p 107.50p 0
07/01/2016 107.50p 107.50p 107.50p 107.50p 0
06/01/2016 107.50p 107.50p 107.50p 107.50p 0
05/01/2016 107.50p 125.00p 100.00p 107.50p 1681
04/01/2016 100.00p 107.50p 100.00p 107.50p 649
31/12/2015 100.00p 100.00p 100.00p 100.00p 0
30/12/2015 105.00p 105.00p 85.00p 100.00p 3064
29/12/2015 105.00p 105.00p 105.00p 105.00p 0
24/12/2015 105.00p 112.55p 105.00p 105.00p 30
23/12/2015 92.50p 105.00p 92.50p 105.00p 2994
22/12/2015 112.50p 112.50p 92.50p 92.50p 623
21/12/2015 122.50p 122.50p 100.00p 112.50p 1737
18/12/2015 122.50p 122.50p 110.25p 122.50p 71
17/12/2015 117.50p 127.50p 117.50p 122.50p 600
16/12/2015 117.50p 117.50p 117.50p 117.50p 0
15/12/2015 117.50p 117.50p 117.50p 117.50p 0
14/12/2015 117.50p 117.50p 117.50p 117.50p 0
11/12/2015 117.50p 117.50p 117.50p 117.50p 0
10/12/2015 125.00p 127.50p 115.00p 117.50p 540
09/12/2015 130.00p 130.00p 125.00p 125.00p 333
08/12/2015 130.00p 135.00p 125.01p 130.00p 180
07/12/2015 125.00p 133.50p 125.00p 130.00p 2163
04/12/2015 112.50p 129.95p 112.50p 125.00p 2795
03/12/2015 112.50p 120.00p 100.00p 112.50p 5627
02/12/2015 137.50p 137.50p 112.50p 112.50p 150
01/12/2015 162.50p 162.50p 137.50p 137.50p 200
30/11/2015 162.50p 162.50p 150.00p 162.50p 150
27/11/2015 162.50p 162.50p 162.50p 162.50p 0
26/11/2015 162.50p 162.50p 162.50p 162.50p 0
25/11/2015 162.50p 162.50p 162.50p 162.50p 0
24/11/2015 162.50p 165.00p 162.50p 162.50p 62
23/11/2015 162.50p 162.50p 162.50p 162.50p 0
20/11/2015 175.00p 175.00p 150.00p 162.50p 2819
19/11/2015 175.00p 175.00p 175.00p 175.00p 0
18/11/2015 137.50p 175.00p 137.50p 175.00p 3839
17/11/2015 137.50p 137.50p 137.50p 137.50p 0
16/11/2015 137.50p 137.50p 137.50p 137.50p 0
13/11/2015 162.50p 162.50p 127.50p 137.50p 1673
12/11/2015 162.50p 162.50p 137.50p 162.50p 50
11/11/2015 162.50p 162.50p 162.50p 162.50p 0
10/11/2015 162.50p 200.00p 162.50p 162.50p 0
09/11/2015 162.50p 162.50p 125.00p 162.50p 1590
06/11/2015 175.00p 175.00p 145.85p 162.50p 1945
05/11/2015 187.50p 192.25p 137.50p 175.00p 3582
04/11/2015 187.50p 187.50p 187.50p 187.50p 0
03/11/2015 162.50p 187.50p 162.50p 187.50p 2582
02/11/2015 187.50p 187.50p 132.50p 162.50p 7200
30/10/2015 187.50p 187.50p 187.50p 187.50p 0
29/10/2015 175.00p 190.00p 175.00p 187.50p 900
28/10/2015 175.00p 175.00p 175.00p 175.00p 0
27/10/2015 187.50p 191.20p 155.00p 175.00p 19633
26/10/2015 212.50p 225.00p 187.50p 187.50p 4100
23/10/2015 212.50p 212.50p 200.00p 212.50p 1233
22/10/2015 212.50p 220.00p 212.50p 212.50p 1625
21/10/2015 212.50p 218.74p 212.50p 212.50p 112
20/10/2015 212.50p 212.50p 200.00p 212.50p 1000
19/10/2015 225.00p 225.00p 200.00p 212.50p 6967
16/10/2015 250.00p 250.00p 200.00p 225.00p 2447
15/10/2015 250.00p 250.00p 250.00p 250.00p 0
14/10/2015 300.00p 300.00p 225.00p 250.00p 6542
13/10/2015 237.50p 237.50p 212.55p 237.50p 300
12/10/2015 237.50p 237.50p 223.30p 237.50p 35
09/10/2015 225.00p 242.50p 215.55p 237.50p 1424
08/10/2015 225.00p 225.00p 212.50p 225.00p 860
07/10/2015 237.50p 237.50p 225.00p 225.00p 0
06/10/2015 225.00p 250.00p 225.00p 237.50p 7801
05/10/2015 225.00p 249.95p 225.00p 225.00p 200
02/10/2015 225.00p 250.00p 225.00p 225.00p 2000
01/10/2015 250.00p 250.00p 212.50p 225.00p 4728
30/09/2015 275.00p 275.00p 225.00p 250.00p 5320
29/09/2015 225.00p 275.00p 225.00p 275.00p 2793
28/09/2015 225.00p 250.00p 210.00p 225.00p 5853
25/09/2015 250.00p 250.00p 225.00p 225.00p 2596
24/09/2015 237.50p 250.00p 205.50p 250.00p 9979
23/09/2015 212.50p 249.95p 212.50p 237.50p 1090
22/09/2015 200.00p 212.50p 200.00p 212.50p 2200
21/09/2015 200.00p 200.00p 180.05p 200.00p 500
18/09/2015 200.00p 200.00p 177.50p 200.00p 1006
17/09/2015 200.00p 200.00p 200.00p 200.00p 0
16/09/2015 225.00p 225.00p 200.00p 200.00p 1552
15/09/2015 225.00p 233.95p 225.00p 225.00p 520
14/09/2015 200.00p 252.50p 200.00p 225.00p 6789
11/09/2015 155.00p 235.00p 155.00p 200.00p 5387
10/09/2015 155.00p 170.00p 155.00p 155.00p 100
09/09/2015 125.00p 160.50p 125.00p 155.00p 8497
08/09/2015 125.00p 139.90p 107.50p 125.00p 290
07/09/2015 145.00p 154.95p 125.00p 125.00p 2957
04/09/2015 145.00p 145.00p 137.50p 145.00p 1067
03/09/2015 162.50p 162.50p 140.00p 145.00p 5479
02/09/2015 175.00p 191.24p 150.00p 162.50p 8273
01/09/2015 200.00p 200.00p 175.00p 175.00p 1316
28/08/2015 212.50p 212.50p 175.00p 200.00p 2301
27/08/2015 212.50p 212.50p 212.50p 212.50p 0
26/08/2015 212.50p 212.50p 200.00p 212.50p 1140
25/08/2015 212.50p 212.50p 200.00p 212.50p 225
24/08/2015 230.00p 230.00p 200.00p 212.50p 948
21/08/2015 230.00p 230.00p 230.00p 230.00p 0
20/08/2015 230.00p 230.00p 230.00p 230.00p 0
19/08/2015 220.00p 230.00p 210.00p 230.00p 820
18/08/2015 225.00p 225.00p 200.00p 220.00p 801
17/08/2015 237.50p 237.50p 202.55p 225.00p 300
14/08/2015 237.50p 237.50p 212.55p 237.50p 355
13/08/2015 237.50p 237.50p 237.50p 237.50p 0
12/08/2015 237.50p 237.50p 211.30p 237.50p 580
11/08/2015 237.50p 249.95p 220.01p 237.50p 755
10/08/2015 250.00p 251.25p 219.00p 237.50p 2959
07/08/2015 225.00p 260.00p 212.55p 250.00p 4152
06/08/2015 262.50p 262.50p 218.80p 225.00p 8071
05/08/2015 175.00p 266.95p 175.00p 262.50p 9858
04/08/2015 187.50p 195.00p 175.00p 175.00p 2854
03/08/2015 200.00p 200.00p 175.05p 187.50p 4145
31/07/2015 212.50p 212.50p 198.50p 200.00p 987
30/07/2015 237.50p 237.50p 212.50p 212.50p 60
29/07/2015 212.50p 212.50p 212.50p 212.50p 0
28/07/2015 250.00p 250.00p 207.50p 212.50p 900
27/07/2015 250.00p 250.00p 235.00p 250.00p 200
24/07/2015 250.00p 250.00p 225.05p 250.00p 265
23/07/2015 250.00p 250.00p 250.00p 250.00p 0
22/07/2015 250.00p 250.00p 227.50p 250.00p 3066
21/07/2015 250.00p 250.00p 227.75p 250.00p 1467
20/07/2015 250.00p 250.00p 227.75p 250.00p 696
17/07/2015 250.00p 250.00p 232.50p 250.00p 7951
16/07/2015 232.50p 262.49p 215.00p 250.00p 11694
15/07/2015 232.50p 232.50p 215.05p 232.50p 1228
14/07/2015 225.00p 232.50p 216.30p 232.50p 1307
13/07/2015 237.50p 237.50p 225.00p 225.00p 1440
10/07/2015 237.50p 237.50p 222.50p 237.50p 971
09/07/2015 237.50p 237.50p 225.00p 237.50p 220
08/07/2015 242.50p 242.50p 231.10p 237.50p 421
07/07/2015 255.00p 255.00p 235.00p 242.50p 2935
06/07/2015 255.00p 275.00p 250.00p 255.00p 2165
03/07/2015 255.00p 255.00p 237.05p 255.00p 1779
02/07/2015 255.00p 257.45p 250.00p 255.00p 3464
01/07/2015 255.00p 275.00p 242.50p 255.00p 2764
30/06/2015 225.00p 255.00p 225.00p 255.00p 5908
29/06/2015 212.50p 239.95p 203.90p 225.00p 429
26/06/2015 237.50p 237.50p 200.00p 212.50p 5570
25/06/2015 262.50p 262.50p 237.50p 237.50p 1453
24/06/2015 262.50p 262.50p 250.00p 262.50p 320
23/06/2015 262.50p 262.50p 255.00p 262.50p 1000
22/06/2015 262.50p 262.50p 262.50p 262.50p 0
19/06/2015 262.50p 262.50p 256.20p 262.50p 192
18/06/2015 262.50p 262.50p 256.20p 262.50p 107
17/06/2015 262.50p 262.50p 250.05p 262.50p 1040
16/06/2015 262.50p 262.50p 250.00p 262.50p 2026
15/06/2015 262.50p 262.50p 257.00p 262.50p 800
12/06/2015 262.50p 262.50p 250.00p 262.50p 2900
11/06/2015 262.50p 262.50p 250.00p 262.50p 2320
10/06/2015 262.50p 262.50p 259.50p 262.50p 1000
09/06/2015 262.50p 262.50p 252.50p 262.50p 3563
08/06/2015 237.50p 264.90p 237.50p 262.50p 10219
05/06/2015 257.50p 257.50p 237.50p 237.50p 1824

*Close Price adjusted for both dividends and splits