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
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
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

*Close Price adjusted for both dividends and splits