Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Europa Metals Ltd NPV (DI) (EUZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits