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
18/08/2014 562.50p 562.50p 534.00p 562.50p 1
15/08/2014 562.50p 562.50p 562.50p 562.50p 0
14/08/2014 562.50p 562.50p 562.50p 562.50p 0
13/08/2014 562.50p 575.00p 562.50p 562.50p 343
12/08/2014 562.50p 562.50p 550.00p 562.50p 700
11/08/2014 562.50p 570.00p 562.50p 562.50p 150
08/08/2014 575.00p 575.00p 562.50p 562.50p 0
07/08/2014 575.00p 575.00p 575.00p 575.00p 240
06/08/2014 575.00p 575.00p 540.00p 575.00p 581
05/08/2014 650.00p 650.00p 500.00p 575.00p 7695
04/08/2014 650.00p 712.50p 625.00p 650.00p 0
01/08/2014 700.00p 712.50p 625.00p 650.00p 2240
31/07/2014 700.00p 717.50p 687.75p 700.00p 1089
30/07/2014 700.00p 708.33p 672.55p 700.00p 1306
29/07/2014 787.50p 790.00p 725.00p 762.50p 2807
28/07/2014 787.50p 806.25p 765.75p 787.50p 355
25/07/2014 825.00p 825.00p 775.00p 787.50p 681
24/07/2014 825.00p 835.00p 805.00p 825.00p 334
23/07/2014 837.50p 850.00p 800.75p 825.00p 1830
22/07/2014 837.50p 875.00p 810.00p 837.50p 3135
21/07/2014 825.00p 875.00p 800.00p 837.50p 3128
18/07/2014 825.00p 850.00p 800.00p 825.00p 5610
17/07/2014 787.50p 1,000.00p 762.50p 825.00p 6926
16/07/2014 762.50p 825.00p 762.50p 762.50p 1720
15/07/2014 812.50p 825.00p 761.30p 762.50p 2009
14/07/2014 837.50p 905.00p 803.75p 812.50p 7714
11/07/2014 750.00p 850.00p 548.19p 837.50p 8336
10/07/2014 587.50p 880.00p 587.50p 750.00p 25078
09/07/2014 637.50p 640.00p 550.00p 575.00p 3287
08/07/2014 575.00p 700.00p 575.00p 637.50p 6458
07/07/2014 575.00p 620.00p 567.55p 575.00p 713
04/07/2014 562.50p 625.00p 530.00p 575.00p 5909
03/07/2014 487.50p 565.00p 487.50p 562.50p 5057
02/07/2014 487.50p 487.50p 480.00p 487.50p 301
01/07/2014 487.50p 497.50p 480.00p 487.50p 0
30/06/2014 487.50p 497.50p 480.00p 487.50p 1451
27/06/2014 487.50p 500.00p 477.50p 487.50p 1491
26/06/2014 487.50p 487.50p 485.00p 487.50p 800
25/06/2014 500.00p 500.00p 480.00p 487.50p 368
24/06/2014 512.50p 512.50p 437.45p 500.00p 1631
23/06/2014 487.50p 512.50p 475.00p 512.50p 6266
20/06/2014 500.00p 500.00p 456.20p 487.50p 1307
19/06/2014 500.00p 500.00p 475.00p 500.00p 80
18/06/2014 525.00p 525.00p 475.00p 500.00p 467
17/06/2014 537.50p 537.50p 499.95p 500.00p 470
16/06/2014 537.50p 537.50p 500.00p 537.50p 430
13/06/2014 587.50p 587.50p 475.00p 500.00p 6531
12/06/2014 600.00p 600.00p 575.00p 587.50p 1221
11/06/2014 737.50p 775.00p 515.20p 600.00p 14270
10/06/2014 787.50p 810.00p 612.50p 725.00p 8663
09/06/2014 600.00p 960.00p 600.00p 800.00p 30032
06/06/2014 437.50p 669.50p 437.50p 600.00p 14054
05/06/2014 600.00p 625.00p 425.00p 437.50p 7051
04/06/2014 325.00p 615.00p 318.75p 562.50p 24401
03/06/2014 325.00p 332.50p 312.50p 325.00p 848
02/06/2014 325.00p 332.50p 305.55p 325.00p 2975
30/05/2014 250.00p 345.00p 250.00p 325.00p 5152
29/05/2014 412.50p 412.50p 400.00p 412.50p 2226
28/05/2014 412.50p 413.75p 402.50p 412.50p 238
27/05/2014 412.50p 412.50p 375.00p 412.50p 0
23/05/2014 412.50p 412.50p 375.00p 412.50p 575
22/05/2014 412.50p 420.00p 402.50p 412.50p 0
21/05/2014 412.50p 420.00p 402.50p 412.50p 230
20/05/2014 412.50p 420.00p 400.00p 412.50p 400
19/05/2014 437.50p 437.50p 402.50p 412.50p 489
16/05/2014 437.50p 437.50p 414.85p 437.50p 579
15/05/2014 450.00p 450.00p 430.00p 437.50p 221
14/05/2014 450.00p 450.00p 430.00p 450.00p 1218
13/05/2014 450.00p 450.00p 425.00p 450.00p 393
12/05/2014 450.00p 450.00p 425.00p 450.00p 1336
09/05/2014 462.50p 462.50p 425.00p 450.00p 574
08/05/2014 450.00p 625.00p 376.25p 462.50p 8895
07/05/2014 625.00p 625.00p 562.50p 625.00p 581
06/05/2014 625.00p 625.00p 605.00p 625.00p 1043
02/05/2014 600.00p 625.00p 550.00p 625.00p 1067
01/05/2014 587.50p 590.00p 587.50p 587.50p 776
30/04/2014 587.50p 589.00p 587.50p 587.50p 51
29/04/2014 587.50p 590.00p 553.75p 587.50p 1011
28/04/2014 587.50p 590.00p 553.75p 587.50p 168
25/04/2014 575.00p 590.00p 556.00p 575.00p 269
24/04/2014 537.50p 575.00p 537.50p 575.00p 1257
23/04/2014 562.50p 562.50p 537.50p 537.50p 386
22/04/2014 587.50p 587.50p 575.00p 587.50p 102
17/04/2014 587.50p 600.00p 575.00p 587.50p 0
16/04/2014 600.00p 600.00p 575.00p 587.50p 0
15/04/2014 600.00p 600.00p 575.00p 600.00p 159
14/04/2014 600.00p 600.00p 580.00p 600.00p 13
11/04/2014 600.00p 600.00p 599.00p 600.00p 100
10/04/2014 600.00p 600.00p 580.00p 600.00p 1325
09/04/2014 612.50p 612.50p 600.00p 600.00p 700
08/04/2014 625.00p 625.00p 575.00p 612.50p 2800
07/04/2014 625.00p 625.00p 605.00p 625.00p 1380
04/04/2014 637.50p 637.50p 600.00p 625.00p 2587
03/04/2014 700.00p 700.00p 592.50p 637.50p 3843
02/04/2014 700.00p 700.00p 650.00p 700.00p 430
01/04/2014 712.50p 712.50p 650.00p 700.00p 1045
31/03/2014 712.50p 727.50p 686.25p 712.50p 2738
28/03/2014 637.50p 722.50p 600.55p 700.00p 5597
27/03/2014 662.50p 662.50p 625.00p 650.00p 1022
26/03/2014 675.00p 675.00p 650.00p 662.50p 616
25/03/2014 687.50p 687.50p 655.00p 675.00p 274
24/03/2014 687.50p 687.50p 677.50p 687.50p 120
21/03/2014 687.50p 687.50p 677.50p 687.50p 513
20/03/2014 787.50p 787.50p 675.00p 687.50p 2968
19/03/2014 787.50p 787.50p 750.00p 787.50p 595
18/03/2014 787.50p 922.50p 725.00p 787.50p 10793
17/03/2014 887.50p 887.50p 713.05p 787.50p 4461
14/03/2014 937.50p 962.50p 850.00p 887.50p 1684
13/03/2014 1,037.50p 1,037.50p 925.75p 962.50p 562
12/03/2014 1,037.50p 1,037.50p 950.00p 1,037.50p 69
11/03/2014 1,037.50p 1,037.50p 1,000.00p 1,037.50p 369
10/03/2014 1,037.50p 1,037.50p 1,000.00p 1,037.50p 200
07/03/2014 1,037.50p 1,037.50p 1,002.50p 1,037.50p 200
06/03/2014 1,050.00p 1,050.00p 1,000.00p 1,037.50p 1010
05/03/2014 1,075.00p 1,075.00p 1,025.00p 1,050.00p 768
04/03/2014 1,075.00p 1,075.00p 1,050.00p 1,075.00p 356
03/03/2014 1,087.50p 1,087.50p 1,050.00p 1,075.00p 423
28/02/2014 1,087.50p 1,087.50p 1,075.00p 1,087.50p 329
27/02/2014 1,087.50p 1,087.50p 1,075.50p 1,087.50p 978
26/02/2014 1,087.50p 1,087.50p 1,075.00p 1,087.50p 995
25/02/2014 1,087.50p 1,087.50p 1,085.00p 1,087.50p 20
24/02/2014 1,087.50p 1,087.50p 1,075.00p 1,087.50p 760
21/02/2014 1,100.00p 1,100.00p 1,077.50p 1,087.50p 1065
20/02/2014 1,175.00p 1,187.50p 1,050.75p 1,087.50p 4862
19/02/2014 1,475.00p 1,662.50p 1,150.00p 1,175.00p 20637
18/02/2014 1,375.00p 1,490.00p 1,375.00p 1,475.00p 7490
17/02/2014 1,375.00p 1,380.00p 1,350.00p 1,375.00p 1725
14/02/2014 1,362.50p 1,385.00p 1,350.00p 1,375.00p 3438
13/02/2014 1,362.50p 1,382.50p 1,325.00p 1,362.50p 448
12/02/2014 1,325.00p 1,362.50p 1,325.00p 1,362.50p 1518
11/02/2014 1,312.50p 1,325.00p 1,276.15p 1,325.00p 2298
10/02/2014 1,375.00p 1,385.00p 1,255.00p 1,312.50p 4386
07/02/2014 1,225.00p 1,396.67p 1,225.00p 1,375.00p 10945
06/02/2014 1,225.00p 1,225.00p 1,205.00p 1,225.00p 1110
05/02/2014 1,225.00p 1,300.00p 1,200.00p 1,225.00p 700
04/02/2014 1,287.50p 1,300.00p 1,200.00p 1,225.00p 4485
03/02/2014 1,162.50p 1,375.00p 1,125.00p 1,287.50p 14210
31/01/2014 1,087.50p 1,210.00p 1,085.00p 1,162.50p 7757
30/01/2014 987.50p 1,199.90p 981.25p 1,087.50p 15284
29/01/2014 1,012.50p 1,012.50p 968.50p 987.50p 738
28/01/2014 1,012.50p 1,012.50p 1,005.00p 1,012.50p 199
27/01/2014 1,012.50p 1,020.00p 980.00p 1,012.50p 699
24/01/2014 962.50p 1,012.50p 949.75p 1,012.50p 2910
23/01/2014 937.50p 1,048.50p 912.50p 962.50p 4650
22/01/2014 925.00p 925.00p 857.50p 912.50p 3629
21/01/2014 950.00p 950.00p 900.00p 925.00p 937
20/01/2014 950.00p 950.00p 927.50p 950.00p 560
17/01/2014 950.00p 952.50p 930.00p 950.00p 1227
16/01/2014 950.00p 950.00p 927.50p 950.00p 385
15/01/2014 912.50p 955.00p 912.50p 950.00p 2311
14/01/2014 937.50p 937.50p 928.75p 937.50p 30
13/01/2014 937.50p 940.00p 927.50p 937.50p 882
10/01/2014 937.50p 938.75p 925.00p 937.50p 130
09/01/2014 937.50p 937.50p 850.00p 937.50p 710
08/01/2014 937.50p 941.75p 937.50p 937.50p 130
07/01/2014 937.50p 937.50p 927.00p 937.50p 531
06/01/2014 937.50p 942.50p 925.00p 937.50p 782
03/01/2014 937.50p 942.50p 937.50p 937.50p 15
02/01/2014 937.50p 942.50p 926.25p 937.50p 299
31/12/2013 937.50p 937.50p 927.50p 937.50p 5
30/12/2013 937.50p 937.50p 927.50p 937.50p 253
27/12/2013 925.00p 943.75p 925.00p 937.50p 917
24/12/2013 925.00p 925.00p 900.00p 925.00p 160
23/12/2013 925.00p 950.00p 900.00p 925.00p 3048
20/12/2013 925.00p 937.50p 900.00p 925.00p 945
19/12/2013 925.00p 937.50p 925.00p 925.00p 106
18/12/2013 950.00p 950.00p 910.00p 925.00p 1731
17/12/2013 950.00p 950.00p 925.00p 950.00p 242
16/12/2013 962.50p 962.50p 925.00p 950.00p 107
13/12/2013 962.50p 962.50p 875.00p 962.50p 590
12/12/2013 975.00p 975.00p 925.00p 962.50p 710
11/12/2013 975.00p 975.00p 955.00p 975.00p 307
10/12/2013 975.00p 990.00p 900.00p 975.00p 1135
09/12/2013 975.00p 978.00p 946.45p 975.00p 1702
06/12/2013 1,000.00p 1,000.00p 950.00p 975.00p 1038
05/12/2013 1,025.00p 1,025.25p 975.00p 1,000.00p 372
04/12/2013 1,100.00p 1,100.00p 1,000.00p 1,025.00p 2290
03/12/2013 1,062.50p 1,102.00p 1,050.00p 1,100.00p 1924
02/12/2013 1,025.00p 1,095.00p 1,010.00p 1,062.50p 1855
29/11/2013 1,087.50p 1,120.00p 980.00p 1,025.00p 6749
28/11/2013 1,062.50p 1,065.00p 1,030.00p 1,062.50p 1906
27/11/2013 1,000.00p 1,062.50p 1,000.00p 1,062.50p 4960
26/11/2013 1,100.00p 1,100.00p 965.00p 1,000.00p 2771
25/11/2013 1,025.00p 1,092.00p 987.50p 1,075.00p 8172
22/11/2013 975.00p 1,035.00p 950.00p 1,025.00p 6649
21/11/2013 912.50p 969.50p 874.75p 962.50p 14108
20/11/2013 925.00p 945.00p 890.00p 912.50p 10703
19/11/2013 887.50p 946.75p 865.00p 925.00p 3817
18/11/2013 800.00p 894.50p 795.00p 887.50p 5645
15/11/2013 775.00p 800.00p 750.00p 800.00p 5322
14/11/2013 762.50p 777.50p 687.50p 775.00p 3654
13/11/2013 762.50p 762.50p 752.50p 762.50p 12
12/11/2013 762.50p 762.50p 750.00p 762.50p 933
11/11/2013 762.50p 762.50p 750.00p 762.50p 357
08/11/2013 775.00p 800.00p 750.00p 762.50p 2672
07/11/2013 787.50p 787.50p 750.00p 775.00p 2060
06/11/2013 787.50p 800.00p 775.00p 787.50p 1113
05/11/2013 787.50p 787.50p 750.00p 787.50p 766
04/11/2013 787.50p 800.00p 775.00p 787.50p 1611
01/11/2013 787.50p 800.00p 755.00p 800.00p 13764

*Close Price adjusted for both dividends and splits