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
04/06/2015 250.00p 260.00p 250.00p 257.50p 1850
03/06/2015 285.00p 285.00p 224.25p 250.00p 7097
02/06/2015 285.00p 285.00p 251.30p 285.00p 2251
01/06/2015 267.50p 285.00p 267.50p 285.00p 4330
29/05/2015 287.50p 287.50p 257.50p 287.50p 3000
28/05/2015 287.50p 287.50p 275.00p 287.50p 618
27/05/2015 287.50p 287.50p 277.50p 287.50p 944
26/05/2015 287.50p 287.50p 283.40p 287.50p 1217
22/05/2015 287.50p 287.50p 284.50p 287.50p 594
21/05/2015 262.50p 292.50p 262.50p 287.50p 3147
20/05/2015 312.50p 324.50p 287.50p 287.50p 4450
19/05/2015 312.50p 324.50p 300.00p 312.50p 12779
18/05/2015 325.00p 344.99p 307.50p 312.50p 4778
15/05/2015 337.50p 399.50p 337.50p 337.50p 29366
14/05/2015 375.00p 375.00p 285.00p 325.00p 55903
13/05/2015 350.00p 375.00p 350.00p 375.00p 2494
12/05/2015 362.50p 375.00p 335.05p 350.00p 4151
11/05/2015 362.50p 375.00p 335.00p 362.50p 14431
08/05/2015 362.50p 367.45p 362.50p 362.50p 3158
07/05/2015 362.50p 372.50p 337.50p 362.50p 1717
06/05/2015 387.50p 400.00p 350.00p 362.50p 3228
05/05/2015 400.00p 500.00p 375.00p 387.50p 16524
01/05/2015 300.00p 320.00p 287.55p 300.00p 1035
30/04/2015 325.00p 325.00p 300.00p 300.00p 2169
29/04/2015 362.50p 362.50p 300.00p 325.00p 1526
28/04/2015 275.00p 350.00p 246.55p 312.50p 12965
27/04/2015 250.00p 250.00p 200.00p 250.00p 0
24/04/2015 250.00p 250.00p 200.00p 200.00p 4649
23/04/2015 212.50p 287.50p 212.50p 250.00p 10396
22/04/2015 212.50p 212.50p 212.50p 212.50p 0
21/04/2015 212.50p 212.50p 212.50p 212.50p 0
20/04/2015 212.50p 212.50p 212.45p 212.50p 400
17/04/2015 212.50p 212.50p 187.50p 212.50p 115
16/04/2015 225.00p 225.00p 205.55p 212.50p 745
15/04/2015 225.00p 225.00p 210.51p 225.00p 518
14/04/2015 225.00p 242.50p 212.50p 225.00p 1052
13/04/2015 237.50p 237.50p 225.00p 225.00p 350
10/04/2015 237.50p 237.50p 226.30p 237.50p 100
09/04/2015 237.50p 274.95p 226.30p 237.50p 1946
08/04/2015 237.50p 273.50p 237.50p 237.50p 1179
07/04/2015 212.50p 250.00p 175.00p 237.50p 1695
02/04/2015 212.50p 242.50p 202.50p 212.50p 1798
01/04/2015 212.50p 242.50p 212.50p 212.50p 418
31/03/2015 200.00p 242.50p 200.00p 212.50p 5474
30/03/2015 200.00p 220.00p 150.00p 200.00p 9778
27/03/2015 200.00p 200.00p 150.05p 200.00p 700
26/03/2015 200.00p 200.00p 200.00p 200.00p 0
25/03/2015 200.00p 200.00p 200.00p 200.00p 0
24/03/2015 200.00p 200.00p 150.00p 200.00p 100
23/03/2015 200.00p 200.00p 200.00p 200.00p 0
20/03/2015 200.00p 200.00p 155.00p 200.00p 900
19/03/2015 200.00p 217.00p 200.00p 200.00p 133
18/03/2015 162.50p 200.00p 150.00p 200.00p 5762
17/03/2015 162.50p 162.50p 162.50p 162.50p 0
16/03/2015 175.00p 175.00p 162.50p 162.50p 1632
13/03/2015 237.50p 237.50p 160.00p 175.00p 3196
12/03/2015 237.50p 237.50p 237.50p 237.50p 0
11/03/2015 237.50p 237.50p 237.50p 237.50p 0
10/03/2015 237.50p 237.50p 200.00p 237.50p 100
09/03/2015 237.50p 237.50p 200.00p 237.50p 5
06/03/2015 237.50p 237.50p 200.00p 237.50p 737
05/03/2015 237.50p 237.50p 237.50p 237.50p 0
04/03/2015 237.50p 237.50p 237.50p 237.50p 0
03/03/2015 237.50p 237.50p 237.50p 237.50p 0
02/03/2015 237.50p 237.50p 200.50p 237.50p 123
27/02/2015 237.50p 237.50p 237.50p 237.50p 0
26/02/2015 237.50p 237.50p 237.50p 237.50p 0
25/02/2015 237.50p 237.50p 205.00p 237.50p 1300
24/02/2015 237.50p 237.50p 237.50p 237.50p 0
23/02/2015 237.50p 237.50p 237.50p 237.50p 0
20/02/2015 237.50p 243.50p 225.00p 237.50p 2644
19/02/2015 237.50p 237.50p 203.75p 237.50p 200
18/02/2015 237.50p 237.50p 237.50p 237.50p 0
17/02/2015 237.50p 247.50p 225.00p 237.50p 2139
16/02/2015 237.50p 237.50p 237.50p 237.50p 0
13/02/2015 237.50p 237.50p 237.50p 237.50p 0
12/02/2015 237.50p 237.50p 237.50p 237.50p 0
11/02/2015 237.50p 242.50p 225.00p 237.50p 1700
10/02/2015 237.50p 237.50p 237.50p 237.50p 0
09/02/2015 237.50p 243.00p 225.00p 237.50p 1036
06/02/2015 237.50p 243.50p 225.00p 237.50p 590
05/02/2015 225.00p 250.00p 175.00p 237.50p 2804
04/02/2015 225.00p 225.00p 225.00p 225.00p 0
03/02/2015 225.00p 250.00p 190.00p 225.00p 1101
02/02/2015 200.00p 269.50p 190.00p 225.00p 219
30/01/2015 150.00p 217.50p 150.00p 200.00p 3051
29/01/2015 150.00p 150.00p 150.00p 150.00p 0
28/01/2015 150.00p 175.00p 150.00p 150.00p 317
27/01/2015 187.50p 187.50p 150.00p 150.00p 995
26/01/2015 187.50p 187.50p 187.50p 187.50p 0
23/01/2015 187.50p 187.50p 187.50p 187.50p 0
22/01/2015 200.00p 200.00p 166.75p 187.50p 273
21/01/2015 200.00p 225.00p 200.00p 225.00p 200
20/01/2015 200.00p 200.00p 177.50p 200.00p 300
19/01/2015 225.00p 225.00p 187.80p 200.00p 580
16/01/2015 237.50p 237.50p 225.00p 225.00p 97
15/01/2015 237.50p 237.50p 237.50p 237.50p 0
14/01/2015 237.50p 262.50p 237.50p 237.50p 0
13/01/2015 262.50p 262.50p 262.50p 262.50p 0
12/01/2015 262.50p 262.50p 262.50p 262.50p 0
09/01/2015 275.00p 275.00p 262.50p 262.50p 0
08/01/2015 275.00p 275.00p 275.00p 275.00p 0
07/01/2015 275.00p 275.00p 235.00p 275.00p 69
06/01/2015 275.00p 275.00p 275.00p 275.00p 0
05/01/2015 275.00p 275.00p 275.00p 275.00p 0
02/01/2015 275.00p 275.00p 250.00p 275.00p 200
31/12/2014 275.00p 275.00p 225.00p 275.00p 400
30/12/2014 275.00p 275.00p 275.00p 275.00p 0
29/12/2014 275.00p 275.00p 245.00p 275.00p 600
24/12/2014 275.00p 275.00p 245.00p 275.00p 440
23/12/2014 225.00p 275.00p 225.00p 275.00p 1673
22/12/2014 225.00p 240.00p 225.00p 225.00p 613
19/12/2014 225.00p 240.00p 175.00p 225.00p 750
18/12/2014 225.00p 225.00p 225.00p 225.00p 0
17/12/2014 225.00p 225.00p 225.00p 225.00p 0
16/12/2014 225.00p 225.00p 225.00p 225.00p 0
15/12/2014 225.00p 237.50p 175.00p 225.00p 268
12/12/2014 237.50p 237.50p 185.65p 225.00p 491
11/12/2014 237.50p 237.50p 237.50p 237.50p 0
10/12/2014 237.50p 237.50p 200.00p 237.50p 822
09/12/2014 237.50p 237.50p 237.50p 237.50p 0
08/12/2014 237.50p 237.50p 200.00p 237.50p 81
05/12/2014 237.50p 237.50p 237.50p 237.50p 0
04/12/2014 237.50p 237.50p 237.50p 237.50p 0
03/12/2014 237.50p 237.50p 237.50p 237.50p 0
02/12/2014 237.50p 237.50p 200.00p 237.50p 850
01/12/2014 237.50p 255.00p 237.50p 237.50p 360
28/11/2014 237.50p 237.50p 200.00p 237.50p 285
27/11/2014 237.50p 237.50p 237.50p 237.50p 0
26/11/2014 237.50p 237.50p 210.00p 237.50p 300
25/11/2014 175.00p 271.25p 175.00p 237.50p 2379
24/11/2014 187.50p 197.25p 168.85p 175.00p 1007
21/11/2014 187.50p 215.00p 168.75p 187.50p 1732
20/11/2014 262.50p 262.50p 187.50p 187.50p 3817
19/11/2014 262.50p 262.50p 262.50p 262.50p 0
18/11/2014 262.50p 262.50p 200.00p 262.50p 633
17/11/2014 262.50p 262.50p 200.00p 262.50p 433
14/11/2014 262.50p 262.50p 262.50p 262.50p 0
13/11/2014 262.50p 262.50p 200.00p 262.50p 330
12/11/2014 262.50p 262.50p 195.30p 262.50p 304
11/11/2014 262.50p 262.50p 200.00p 262.50p 242
10/11/2014 275.00p 275.00p 224.50p 262.50p 233
07/11/2014 275.00p 275.00p 275.00p 275.00p 0
06/11/2014 287.50p 287.50p 200.00p 275.00p 288
05/11/2014 287.50p 287.50p 256.00p 287.50p 164
04/11/2014 300.00p 300.00p 230.00p 287.50p 476
03/11/2014 300.00p 300.00p 225.00p 300.00p 400
31/10/2014 300.00p 312.50p 256.25p 300.00p 457
30/10/2014 237.50p 325.00p 237.50p 300.00p 3325
29/10/2014 200.00p 266.00p 200.00p 237.50p 2045
28/10/2014 212.50p 212.50p 155.50p 200.00p 313
27/10/2014 212.50p 235.00p 212.50p 212.50p 37
24/10/2014 212.50p 212.50p 175.00p 212.50p 201
23/10/2014 200.00p 235.00p 200.00p 212.50p 1184
22/10/2014 200.00p 210.00p 200.00p 200.00p 2102
21/10/2014 200.00p 200.00p 200.00p 200.00p 0
20/10/2014 200.00p 200.00p 200.00p 200.00p 400
17/10/2014 200.00p 200.00p 200.00p 200.00p 0
16/10/2014 200.00p 200.00p 200.00p 200.00p 0
15/10/2014 200.00p 200.00p 190.00p 200.00p 500
14/10/2014 200.00p 245.00p 150.00p 200.00p 934
13/10/2014 225.00p 225.00p 175.00p 200.00p 1400
10/10/2014 262.50p 262.50p 225.00p 237.50p 1929
09/10/2014 262.50p 262.50p 262.50p 262.50p 0
08/10/2014 287.50p 287.50p 241.10p 262.50p 1653
07/10/2014 275.00p 325.00p 250.00p 300.00p 4409
06/10/2014 350.00p 350.00p 327.75p 350.00p 700
03/10/2014 350.00p 350.00p 337.50p 350.00p 60
02/10/2014 350.00p 367.50p 332.75p 350.00p 1464
01/10/2014 350.00p 370.00p 337.50p 350.00p 2599
30/09/2014 425.00p 425.00p 420.00p 425.00p 300
29/09/2014 425.00p 435.00p 375.00p 425.00p 489
26/09/2014 425.00p 425.00p 425.00p 425.00p 0
25/09/2014 425.00p 425.00p 425.00p 425.00p 0
24/09/2014 425.00p 425.00p 375.50p 425.00p 1818
23/09/2014 425.00p 475.00p 425.00p 425.00p 2000
22/09/2014 425.00p 425.00p 377.00p 425.00p 180
19/09/2014 387.50p 425.00p 377.00p 425.00p 1426
18/09/2014 375.00p 406.25p 350.00p 375.00p 2730
17/09/2014 450.00p 450.00p 441.00p 450.00p 35
16/09/2014 450.00p 450.00p 425.00p 450.00p 791
15/09/2014 450.00p 482.50p 435.00p 450.00p 1001
12/09/2014 487.50p 487.50p 487.50p 487.50p 0
11/09/2014 487.50p 487.50p 485.75p 487.50p 140
10/09/2014 487.50p 487.50p 487.50p 487.50p 0
09/09/2014 487.50p 487.50p 486.25p 487.50p 455
08/09/2014 487.50p 487.50p 487.50p 487.50p 0
05/09/2014 487.50p 487.50p 487.50p 487.50p 0
04/09/2014 487.50p 500.00p 487.50p 487.50p 1339
03/09/2014 487.50p 487.50p 482.50p 487.50p 470
02/09/2014 500.00p 512.50p 487.50p 487.50p 0
01/09/2014 537.50p 537.50p 475.00p 512.50p 2201
29/08/2014 575.00p 575.00p 524.35p 537.50p 500
28/08/2014 587.50p 587.50p 550.00p 575.00p 600
27/08/2014 612.50p 612.50p 551.65p 587.50p 1333
26/08/2014 612.50p 612.50p 580.00p 612.50p 412
22/08/2014 562.50p 612.50p 562.50p 612.50p 2607
21/08/2014 562.50p 570.00p 533.50p 562.50p 238
20/08/2014 562.50p 562.50p 562.50p 562.50p 0
19/08/2014 562.50p 562.50p 562.50p 562.50p 0

*Close Price adjusted for both dividends and splits