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
31/10/2013 787.50p 787.50p 755.00p 787.50p 18832
30/10/2013 787.50p 787.50p 775.00p 787.50p 4187
29/10/2013 787.50p 788.75p 775.05p 787.50p 455
28/10/2013 787.50p 795.00p 739.00p 787.50p 3510
25/10/2013 800.00p 800.00p 775.00p 787.50p 508
24/10/2013 812.50p 812.50p 800.00p 800.00p 318
23/10/2013 812.50p 812.50p 800.00p 812.50p 433
22/10/2013 812.50p 815.00p 800.00p 812.50p 464
21/10/2013 837.50p 837.50p 800.00p 812.50p 752
18/10/2013 875.00p 875.00p 755.85p 837.50p 1729
17/10/2013 875.00p 900.00p 850.00p 875.00p 2118
16/10/2013 875.00p 875.00p 850.00p 875.00p 912
15/10/2013 875.00p 875.00p 850.00p 875.00p 1856
14/10/2013 875.00p 900.00p 850.00p 875.00p 5059
11/10/2013 812.50p 891.75p 812.50p 875.00p 9975
10/10/2013 812.50p 812.50p 800.00p 812.50p 950
09/10/2013 800.00p 886.70p 755.00p 812.50p 8219
08/10/2013 825.00p 837.50p 775.25p 787.50p 2252
07/10/2013 825.00p 837.50p 825.00p 837.50p 5184
04/10/2013 837.50p 850.00p 805.00p 825.00p 1932
03/10/2013 862.50p 862.50p 825.00p 837.50p 2757
02/10/2013 937.50p 937.50p 850.00p 862.50p 6552
01/10/2013 1,012.50p 1,012.50p 905.00p 937.50p 4239
30/09/2013 1,100.00p 1,137.00p 1,000.00p 1,062.50p 3275
27/09/2013 1,137.50p 1,150.00p 1,000.00p 1,100.00p 4451
26/09/2013 1,237.50p 1,275.00p 1,095.00p 1,137.50p 3892
25/09/2013 1,550.00p 1,575.00p 1,193.75p 1,237.50p 16336
24/09/2013 1,325.00p 1,870.00p 975.00p 1,575.00p 57672
23/09/2013 712.50p 1,000.00p 712.50p 975.00p 23712
20/09/2013 700.00p 712.50p 681.00p 712.50p 441
19/09/2013 700.00p 700.00p 681.00p 700.00p 20
18/09/2013 700.00p 703.00p 676.00p 700.00p 1484
17/09/2013 700.00p 703.00p 676.00p 700.00p 556
16/09/2013 700.00p 700.00p 675.00p 700.00p 1876
13/09/2013 700.00p 715.00p 675.00p 700.00p 1205
12/09/2013 712.50p 735.80p 675.00p 700.00p 4592
11/09/2013 612.50p 735.00p 612.50p 650.00p 5334
10/09/2013 637.50p 637.50p 575.00p 612.50p 7171
09/09/2013 612.50p 637.50p 600.00p 637.50p 7218
06/09/2013 600.00p 675.00p 575.00p 600.00p 6192
05/09/2013 712.50p 735.00p 562.55p 600.00p 10862
04/09/2013 425.00p 740.00p 425.00p 712.50p 62348
03/09/2013 425.00p 425.00p 400.00p 425.00p 288
02/09/2013 425.00p 425.00p 411.50p 425.00p 4709
30/08/2013 437.50p 437.50p 385.00p 425.00p 168
29/08/2013 437.50p 437.50p 409.75p 437.50p 489
28/08/2013 475.00p 490.00p 405.00p 437.50p 4135
27/08/2013 387.50p 626.00p 350.00p 462.50p 19445
23/08/2013 387.50p 387.50p 350.00p 387.50p 617
22/08/2013 387.50p 387.50p 350.00p 387.50p 0
21/08/2013 387.50p 387.50p 350.00p 387.50p 0
20/08/2013 387.50p 387.50p 350.00p 387.50p 98
19/08/2013 400.00p 400.00p 350.00p 387.50p 661
16/08/2013 400.00p 400.00p 375.00p 400.00p 850
15/08/2013 400.00p 400.00p 392.00p 400.00p 944
14/08/2013 400.00p 400.00p 375.00p 400.00p 80
13/08/2013 400.00p 400.00p 375.00p 400.00p 0
12/08/2013 400.00p 400.00p 375.00p 400.00p 59
09/08/2013 400.00p 400.00p 375.00p 400.00p 112
08/08/2013 400.00p 400.00p 375.00p 400.00p 240
07/08/2013 400.00p 415.00p 375.00p 400.00p 0
06/08/2013 400.00p 415.00p 375.00p 400.00p 763
05/08/2013 400.00p 400.00p 400.00p 400.00p 0
02/08/2013 400.00p 400.00p 400.00p 400.00p 90
01/08/2013 400.00p 400.00p 385.00p 400.00p 30
31/07/2013 400.00p 400.00p 385.00p 400.00p 0
30/07/2013 400.00p 400.00p 385.00p 400.00p 0
29/07/2013 400.00p 400.00p 385.00p 400.00p 0
26/07/2013 400.00p 400.00p 385.00p 400.00p 0
25/07/2013 400.00p 400.00p 385.00p 400.00p 98
24/07/2013 400.00p 425.00p 385.00p 400.00p 1823
23/07/2013 400.00p 425.00p 375.00p 400.00p 843
22/07/2013 400.00p 400.00p 375.00p 400.00p 53
19/07/2013 400.00p 400.00p 375.00p 400.00p 23
18/07/2013 400.00p 415.00p 400.00p 400.00p 0
17/07/2013 400.00p 415.00p 400.00p 400.00p 361
16/07/2013 400.00p 400.00p 375.00p 400.00p 50
15/07/2013 400.00p 400.00p 400.00p 400.00p 9
12/07/2013 400.00p 400.00p 375.00p 400.00p 229
11/07/2013 412.50p 412.50p 375.00p 400.00p 1718
10/07/2013 450.00p 450.00p 375.00p 412.50p 2208
09/07/2013 462.50p 462.50p 450.00p 450.00p 50
08/07/2013 462.50p 462.50p 450.00p 462.50p 1328
05/07/2013 462.50p 475.00p 450.00p 462.50p 3420
04/07/2013 462.50p 475.00p 453.75p 462.50p 467
03/07/2013 462.50p 475.00p 450.00p 462.50p 3207
02/07/2013 462.50p 462.50p 430.00p 462.50p 200
01/07/2013 462.50p 462.50p 450.00p 462.50p 50
28/06/2013 462.50p 462.50p 450.00p 462.50p 113
27/06/2013 462.50p 462.50p 450.00p 462.50p 115
26/06/2013 462.50p 462.50p 453.00p 462.50p 0
25/06/2013 462.50p 462.50p 453.00p 462.50p 0
24/06/2013 462.50p 462.50p 453.00p 462.50p 0
21/06/2013 462.50p 462.50p 453.00p 462.50p 0
20/06/2013 462.50p 462.50p 453.00p 462.50p 0
19/06/2013 462.50p 462.50p 453.00p 462.50p 0
18/06/2013 462.50p 462.50p 453.00p 462.50p 20
17/06/2013 462.50p 462.50p 450.00p 462.50p 1539
14/06/2013 462.50p 462.50p 415.00p 462.50p 639
13/06/2013 462.50p 462.50p 450.00p 462.50p 30
12/06/2013 462.50p 462.50p 450.00p 462.50p 354
11/06/2013 462.50p 462.50p 450.00p 462.50p 56
10/06/2013 462.50p 470.00p 455.00p 462.50p 0
07/06/2013 462.50p 470.00p 455.00p 462.50p 1390
06/06/2013 462.50p 462.50p 450.00p 462.50p 904
05/06/2013 462.50p 462.50p 450.05p 462.50p 2684
04/06/2013 462.50p 462.50p 450.00p 462.50p 70
03/06/2013 462.50p 462.50p 450.00p 462.50p 230
31/05/2013 462.50p 462.50p 450.05p 462.50p 317
30/05/2013 462.50p 462.50p 450.05p 462.50p 12
29/05/2013 462.50p 462.50p 450.05p 462.50p 50
28/05/2013 462.50p 462.50p 450.05p 462.50p 200
24/05/2013 462.50p 462.50p 425.00p 462.50p 541
23/05/2013 462.50p 462.50p 450.00p 462.50p 795
22/05/2013 462.50p 462.50p 457.50p 462.50p 0
21/05/2013 462.50p 462.50p 457.50p 462.50p 78
20/05/2013 462.50p 462.50p 457.50p 462.50p 24
17/05/2013 487.50p 487.50p 450.00p 462.50p 639
16/05/2013 487.50p 487.50p 430.00p 487.50p 2116
15/05/2013 487.50p 487.50p 475.00p 487.50p 0
14/05/2013 487.50p 487.50p 475.00p 487.50p 98
13/05/2013 487.50p 487.50p 450.00p 487.50p 1600
10/05/2013 487.50p 487.50p 440.00p 487.50p 3000
09/05/2013 487.50p 487.50p 480.50p 487.50p 1308
08/05/2013 487.50p 492.50p 487.50p 487.50p 6
07/05/2013 537.50p 537.50p 487.50p 487.50p 2000
03/05/2013 537.50p 537.50p 525.50p 537.50p 7
02/05/2013 537.50p 537.50p 525.00p 537.50p 0
01/05/2013 537.50p 537.50p 525.00p 537.50p 45
30/04/2013 537.50p 537.50p 500.00p 537.50p 860
29/04/2013 537.50p 537.50p 525.00p 537.50p 80
26/04/2013 537.50p 537.50p 525.00p 537.50p 507
25/04/2013 537.50p 537.50p 525.00p 537.50p 33
24/04/2013 537.50p 537.50p 525.00p 537.50p 400
23/04/2013 550.00p 550.00p 525.00p 537.50p 936
22/04/2013 562.50p 562.50p 535.00p 550.00p 720
19/04/2013 562.50p 562.50p 550.00p 562.50p 125
18/04/2013 587.50p 587.50p 562.50p 562.50p 604
17/04/2013 587.50p 587.50p 575.00p 587.50p 588
16/04/2013 562.50p 587.50p 562.50p 587.50p 2049
15/04/2013 637.50p 637.50p 505.00p 562.50p 2859
12/04/2013 625.00p 637.50p 625.00p 637.50p 476
11/04/2013 625.00p 630.00p 600.00p 625.00p 370
10/04/2013 637.50p 637.50p 600.00p 625.00p 698
09/04/2013 637.50p 637.50p 625.00p 637.50p 658
08/04/2013 637.50p 650.00p 625.00p 637.50p 799
05/04/2013 600.00p 642.50p 600.00p 637.50p 7448
04/04/2013 575.00p 610.00p 575.00p 600.00p 3824
03/04/2013 575.00p 575.00p 555.00p 575.00p 457
02/04/2013 575.00p 575.00p 555.00p 575.00p 904
28/03/2013 575.00p 575.00p 550.00p 575.00p 2048
27/03/2013 575.00p 575.00p 550.00p 575.00p 5984
26/03/2013 575.00p 575.00p 557.50p 575.00p 59
25/03/2013 567.50p 600.00p 545.83p 575.00p 8975
22/03/2013 637.50p 637.50p 525.00p 567.50p 2881
21/03/2013 637.50p 637.50p 600.00p 637.50p 2948
20/03/2013 637.50p 637.50p 625.00p 637.50p 950
19/03/2013 637.50p 637.50p 625.00p 637.50p 200
18/03/2013 650.00p 650.00p 610.00p 637.50p 1273
15/03/2013 662.50p 662.50p 625.00p 650.00p 360
14/03/2013 662.50p 662.50p 625.00p 662.50p 875
13/03/2013 675.00p 675.00p 625.00p 662.50p 654
12/03/2013 675.00p 675.00p 635.00p 675.00p 1460
11/03/2013 675.00p 675.00p 627.50p 650.00p 2302
08/03/2013 627.50p 662.24p 535.00p 637.50p 21329
07/03/2013 627.50p 650.00p 625.00p 627.50p 2546
06/03/2013 667.50p 667.50p 625.00p 627.50p 2191
05/03/2013 667.50p 670.00p 667.25p 667.50p 2551
04/03/2013 702.50p 702.50p 662.50p 667.50p 12248
01/03/2013 737.50p 739.50p 702.50p 702.50p 691
28/02/2013 737.50p 740.00p 713.95p 737.50p 846
27/02/2013 737.50p 765.00p 712.50p 737.50p 17157
26/02/2013 775.00p 775.00p 705.00p 712.50p 3774
25/02/2013 775.00p 782.50p 731.25p 775.00p 9286
22/02/2013 787.50p 787.50p 725.00p 775.00p 1363
21/02/2013 812.50p 820.00p 775.00p 787.50p 1841
20/02/2013 812.50p 812.50p 786.50p 812.50p 250
19/02/2013 812.50p 825.00p 750.00p 812.50p 3916
18/02/2013 825.00p 825.00p 775.00p 812.50p 671
15/02/2013 837.50p 875.00p 822.50p 825.00p 794
14/02/2013 900.00p 900.00p 776.25p 837.50p 1807
13/02/2013 925.00p 925.00p 775.00p 900.00p 988
12/02/2013 925.00p 950.00p 900.00p 925.00p 2471
11/02/2013 887.50p 937.50p 880.00p 925.00p 8347
08/02/2013 1,062.50p 1,062.50p 825.00p 887.50p 15685
07/02/2013 1,062.50p 1,125.00p 1,062.50p 1,062.50p 1200
06/02/2013 1,062.50p 1,062.50p 925.00p 1,062.50p 484
05/02/2013 1,062.50p 1,062.50p 1,025.00p 1,062.50p 108
04/02/2013 1,187.50p 1,187.50p 1,000.00p 1,062.50p 1152
01/02/2013 1,187.50p 1,200.00p 1,125.00p 1,187.50p 1125
31/01/2013 1,312.50p 1,312.50p 992.05p 1,187.50p 6799
30/01/2013 1,312.50p 1,312.50p 1,275.00p 1,312.50p 33
29/01/2013 1,312.50p 1,312.50p 1,275.00p 1,312.50p 1135
28/01/2013 1,250.00p 1,472.50p 1,250.00p 1,312.50p 1999
25/01/2013 1,250.00p 1,250.00p 1,125.00p 1,250.00p 5186
24/01/2013 1,312.50p 1,312.50p 1,165.00p 1,250.00p 1002
23/01/2013 1,187.50p 1,312.50p 1,187.50p 1,312.50p 3561
22/01/2013 1,187.50p 1,187.50p 1,125.00p 1,187.50p 355
21/01/2013 1,187.50p 1,187.50p 1,140.00p 1,187.50p 174
18/01/2013 1,250.00p 1,250.00p 1,130.00p 1,187.50p 721

*Close Price adjusted for both dividends and splits