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:
- 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
Europa Metals Ltd NPV (DI) (EUZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/01/2013 | 1,250.00p | 1,250.00p | 1,175.00p | 1,250.00p | 605 |
| 16/01/2013 | 1,250.00p | 1,374.90p | 1,165.00p | 1,250.00p | 1438 |
| 15/01/2013 | 1,250.00p | 1,262.50p | 1,150.00p | 1,250.00p | 0 |
| 14/01/2013 | 1,187.50p | 1,262.50p | 1,150.00p | 1,250.00p | 1675 |
| 11/01/2013 | 1,150.00p | 1,326.25p | 1,125.00p | 1,125.00p | 2577 |
| 10/01/2013 | 1,250.00p | 1,250.00p | 1,037.50p | 1,150.00p | 3468 |
| 09/01/2013 | 1,250.00p | 1,270.00p | 1,132.50p | 1,250.00p | 471 |
| 08/01/2013 | 1,312.50p | 1,312.50p | 1,250.00p | 1,250.00p | 1639 |
| 07/01/2013 | 1,187.50p | 1,450.00p | 1,160.00p | 1,312.50p | 8259 |
| 04/01/2013 | 1,337.50p | 1,337.50p | 1,137.50p | 1,187.50p | 4440 |
| 03/01/2013 | 1,337.50p | 1,407.50p | 1,282.50p | 1,337.50p | 5041 |
| 02/01/2013 | 1,187.50p | 1,449.50p | 1,187.50p | 1,337.50p | 16315 |
| 31/12/2012 | 1,062.50p | 1,277.50p | 1,000.00p | 1,187.50p | 6408 |
| 28/12/2012 | 937.50p | 1,194.50p | 937.50p | 1,062.50p | 2628 |
| 27/12/2012 | 937.50p | 1,000.00p | 931.25p | 937.50p | 531 |
| 24/12/2012 | 1,000.00p | 1,000.00p | 900.00p | 937.50p | 210 |
| 21/12/2012 | 1,000.00p | 1,047.50p | 925.00p | 1,000.00p | 2071 |
| 20/12/2012 | 937.50p | 1,062.50p | 937.50p | 1,000.00p | 3259 |
| 19/12/2012 | 1,000.00p | 1,042.50p | 910.00p | 937.50p | 750 |
| 18/12/2012 | 937.50p | 969.00p | 900.00p | 937.50p | 6381 |
| 17/12/2012 | 937.50p | 947.50p | 877.50p | 937.50p | 391 |
| 14/12/2012 | 875.00p | 950.00p | 775.00p | 937.50p | 6261 |
| 13/12/2012 | 937.50p | 972.50p | 925.00p | 937.50p | 211 |
| 12/12/2012 | 1,062.50p | 1,062.50p | 812.50p | 937.50p | 4568 |
| 11/12/2012 | 1,062.50p | 1,062.50p | 875.00p | 1,062.50p | 93 |
| 10/12/2012 | 1,062.50p | 1,062.50p | 937.50p | 1,062.50p | 4077 |
| 07/12/2012 | 1,062.50p | 1,062.50p | 1,025.00p | 1,062.50p | 94 |
| 06/12/2012 | 1,062.50p | 1,062.50p | 1,000.00p | 1,062.50p | 205 |
| 05/12/2012 | 1,062.50p | 1,062.50p | 1,000.00p | 1,062.50p | 427 |
| 04/12/2012 | 1,062.50p | 1,062.50p | 1,025.00p | 1,062.50p | 100 |
| 03/12/2012 | 1,062.50p | 1,062.50p | 1,001.25p | 1,062.50p | 41 |
| 30/11/2012 | 1,062.50p | 1,062.50p | 1,043.75p | 1,062.50p | 300 |
| 29/11/2012 | 1,062.50p | 1,062.50p | 1,000.00p | 1,062.50p | 492 |
| 28/11/2012 | 1,062.50p | 1,062.50p | 1,000.00p | 1,062.50p | 0 |
| 27/11/2012 | 1,062.50p | 1,062.50p | 1,000.00p | 1,062.50p | 40 |
| 26/11/2012 | 1,062.50p | 1,070.00p | 1,000.00p | 1,062.50p | 448 |
| 23/11/2012 | 1,062.50p | 1,075.00p | 1,000.00p | 1,062.50p | 514 |
| 22/11/2012 | 1,062.50p | 1,085.00p | 1,059.99p | 1,062.50p | 1286 |
| 21/11/2012 | 1,187.50p | 1,250.00p | 1,000.00p | 1,062.50p | 887 |
| 20/11/2012 | 1,187.50p | 1,187.50p | 1,000.00p | 1,187.50p | 615 |
| 19/11/2012 | 1,187.50p | 1,187.50p | 1,125.00p | 1,187.50p | 2351 |
| 16/11/2012 | 1,187.50p | 1,187.50p | 1,139.00p | 1,187.50p | 89 |
| 15/11/2012 | 1,187.50p | 1,200.00p | 1,139.00p | 1,187.50p | 965 |
| 14/11/2012 | 1,312.50p | 1,312.50p | 1,150.00p | 1,312.50p | 499 |
| 13/11/2012 | 1,437.50p | 1,437.50p | 1,312.50p | 1,312.50p | 1260 |
| 12/11/2012 | 1,437.50p | 1,437.50p | 1,387.50p | 1,437.50p | 0 |
| 09/11/2012 | 1,437.50p | 1,437.50p | 1,387.50p | 1,437.50p | 24 |
| 08/11/2012 | 1,437.50p | 1,437.50p | 1,400.00p | 1,437.50p | 0 |
| 07/11/2012 | 1,437.50p | 1,437.50p | 1,400.00p | 1,437.50p | 1498 |
| 06/11/2012 | 1,437.50p | 1,437.50p | 1,407.50p | 1,437.50p | 100 |
| 05/11/2012 | 1,437.50p | 1,468.75p | 1,437.50p | 1,437.50p | 134 |
| 02/11/2012 | 1,437.50p | 1,500.00p | 1,385.00p | 1,437.50p | 4906 |
| 01/11/2012 | 1,437.50p | 1,470.00p | 1,437.50p | 1,437.50p | 400 |
| 31/10/2012 | 1,437.50p | 1,475.00p | 1,437.50p | 1,437.50p | 148 |
| 30/10/2012 | 1,562.50p | 1,562.50p | 1,437.50p | 1,437.50p | 190 |
| 29/10/2012 | 1,562.50p | 1,562.50p | 1,500.00p | 1,562.50p | 223 |
| 26/10/2012 | 1,562.50p | 1,562.50p | 1,415.00p | 1,562.50p | 3216 |
| 25/10/2012 | 1,562.50p | 1,562.50p | 1,515.00p | 1,562.50p | 2851 |
| 24/10/2012 | 1,625.00p | 1,750.00p | 1,437.50p | 1,562.50p | 705 |
| 23/10/2012 | 1,625.00p | 1,659.50p | 1,562.50p | 1,625.00p | 0 |
| 22/10/2012 | 1,562.50p | 1,659.50p | 1,562.50p | 1,625.00p | 1461 |
| 19/10/2012 | 1,687.50p | 1,687.50p | 1,531.25p | 1,562.50p | 1188 |
| 18/10/2012 | 1,687.50p | 1,750.00p | 1,627.50p | 1,687.50p | 908 |
| 17/10/2012 | 1,687.50p | 1,687.50p | 1,635.00p | 1,687.50p | 470 |
| 16/10/2012 | 1,687.50p | 1,687.50p | 1,640.25p | 1,687.50p | 0 |
| 15/10/2012 | 1,687.50p | 1,687.50p | 1,640.25p | 1,687.50p | 121 |
| 12/10/2012 | 1,687.50p | 1,740.00p | 1,625.00p | 1,687.50p | 439 |
| 11/10/2012 | 1,687.50p | 1,687.50p | 1,650.00p | 1,687.50p | 40 |
| 10/10/2012 | 1,687.50p | 1,750.00p | 1,650.00p | 1,687.50p | 432 |
| 09/10/2012 | 1,750.00p | 1,750.00p | 1,650.00p | 1,687.50p | 2516 |
| 08/10/2012 | 1,687.50p | 1,750.00p | 1,625.00p | 1,750.00p | 0 |
| 05/10/2012 | 1,687.50p | 1,750.00p | 1,625.00p | 1,687.50p | 815 |
| 04/10/2012 | 1,812.50p | 1,812.50p | 1,687.50p | 1,687.50p | 882 |
| 03/10/2012 | 1,937.50p | 1,937.50p | 1,750.00p | 1,812.50p | 504 |
| 02/10/2012 | 1,937.50p | 1,937.50p | 1,900.00p | 1,937.50p | 394 |
| 01/10/2012 | 1,812.50p | 2,000.00p | 1,750.00p | 1,937.50p | 2823 |
| 28/09/2012 | 1,687.50p | 1,875.00p | 1,687.50p | 1,812.50p | 6175 |
| 27/09/2012 | 1,687.50p | 1,790.90p | 1,687.50p | 1,687.50p | 3737 |
| 26/09/2012 | 1,687.50p | 1,725.00p | 1,650.00p | 1,687.50p | 4983 |
| 25/09/2012 | 1,687.50p | 1,687.50p | 1,630.00p | 1,687.50p | 220 |
| 24/09/2012 | 1,687.50p | 1,687.50p | 1,625.00p | 1,687.50p | 32 |
| 21/09/2012 | 1,687.50p | 1,687.50p | 1,637.50p | 1,687.50p | 159 |
| 20/09/2012 | 1,687.50p | 1,687.50p | 1,650.00p | 1,687.50p | 55 |
| 19/09/2012 | 1,687.50p | 1,687.50p | 1,650.00p | 1,687.50p | 192 |
| 18/09/2012 | 1,812.50p | 1,812.50p | 1,625.00p | 1,687.50p | 852 |
| 17/09/2012 | 1,812.50p | 1,812.50p | 1,760.00p | 1,812.50p | 118 |
| 14/09/2012 | 1,750.00p | 1,850.00p | 1,655.00p | 1,812.50p | 1546 |
| 13/09/2012 | 1,687.50p | 1,687.50p | 1,652.50p | 1,687.50p | 0 |
| 12/09/2012 | 1,687.50p | 1,687.50p | 1,652.50p | 1,687.50p | 250 |
| 11/09/2012 | 1,687.50p | 1,750.00p | 1,650.00p | 1,687.50p | 1756 |
| 10/09/2012 | 1,812.50p | 1,812.50p | 1,650.00p | 1,687.50p | 312 |
| 07/09/2012 | 1,812.50p | 1,875.00p | 1,775.00p | 1,812.50p | 1270 |
| 06/09/2012 | 1,812.50p | 1,812.50p | 1,750.00p | 1,812.50p | 418 |
| 05/09/2012 | 1,812.50p | 1,812.50p | 1,762.50p | 1,812.50p | 40 |
| 04/09/2012 | 1,812.50p | 1,812.50p | 1,750.00p | 1,812.50p | 432 |
| 03/09/2012 | 1,750.00p | 1,870.00p | 1,740.00p | 1,812.50p | 770 |
| 31/08/2012 | 2,062.50p | 2,062.50p | 1,684.15p | 1,875.00p | 7899 |
| 30/08/2012 | 2,062.50p | 2,062.50p | 2,000.00p | 2,062.50p | 220 |
| 29/08/2012 | 1,937.50p | 2,062.50p | 1,937.50p | 2,062.50p | 2548 |
| 28/08/2012 | 1,812.50p | 1,995.00p | 1,812.50p | 1,937.50p | 866 |
| 24/08/2012 | 1,875.00p | 1,875.00p | 1,760.00p | 1,812.50p | 856 |
| 23/08/2012 | 2,062.50p | 2,062.50p | 1,781.25p | 1,812.50p | 1080 |
| 22/08/2012 | 2,062.50p | 2,125.00p | 2,000.00p | 2,062.50p | 750 |
| 21/08/2012 | 2,062.50p | 2,065.00p | 2,037.50p | 2,062.50p | 633 |
| 20/08/2012 | 2,125.00p | 2,125.00p | 2,062.50p | 2,062.50p | 837 |
| 17/08/2012 | 2,312.50p | 2,312.50p | 2,125.00p | 2,125.00p | 3512 |
| 16/08/2012 | 2,125.00p | 2,350.00p | 2,125.00p | 2,312.50p | 2184 |
| 15/08/2012 | 2,187.50p | 2,187.50p | 2,125.00p | 2,125.00p | 506 |
| 14/08/2012 | 2,187.50p | 2,225.00p | 2,187.50p | 2,187.50p | 100 |
| 13/08/2012 | 2,312.50p | 2,325.00p | 2,175.00p | 2,187.50p | 10493 |
| 10/08/2012 | 2,187.50p | 2,375.00p | 2,187.50p | 2,250.00p | 7047 |
| 09/08/2012 | 2,312.50p | 2,350.00p | 2,250.00p | 2,312.50p | 5880 |
| 08/08/2012 | 2,250.00p | 2,312.50p | 2,250.00p | 2,312.50p | 741 |
| 07/08/2012 | 2,250.00p | 2,250.00p | 2,125.00p | 2,187.50p | 1150 |
| 06/08/2012 | 2,250.00p | 2,325.00p | 2,250.00p | 2,312.50p | 920 |
| 03/08/2012 | 2,187.50p | 2,250.00p | 2,187.50p | 2,250.00p | 89 |
| 02/08/2012 | 2,250.00p | 2,312.50p | 2,237.50p | 2,250.00p | 300 |
| 01/08/2012 | 2,250.00p | 2,250.00p | 2,155.00p | 2,250.00p | 970 |
| 31/07/2012 | 2,250.00p | 2,325.00p | 2,167.50p | 2,250.00p | 262 |
| 30/07/2012 | 2,312.50p | 2,312.50p | 2,281.25p | 2,312.50p | 1626 |
| 27/07/2012 | 2,312.50p | 2,350.00p | 2,277.50p | 2,312.50p | 199 |
| 26/07/2012 | 2,312.50p | 2,375.00p | 2,250.00p | 2,312.50p | 2736 |
| 25/07/2012 | 2,250.00p | 2,350.00p | 2,250.00p | 2,312.50p | 930 |
| 24/07/2012 | 2,250.00p | 2,350.00p | 2,210.00p | 2,312.50p | 1650 |
| 23/07/2012 | 2,312.50p | 2,350.00p | 2,187.50p | 2,250.00p | 1210 |
| 20/07/2012 | 2,250.00p | 2,350.00p | 2,125.00p | 2,312.50p | 2517 |
| 19/07/2012 | 2,000.00p | 2,375.00p | 2,000.00p | 2,250.00p | 8098 |
| 18/07/2012 | 1,812.50p | 2,050.00p | 1,775.00p | 2,000.00p | 5850 |
| 17/07/2012 | 1,750.00p | 1,835.00p | 1,750.00p | 1,812.50p | 629 |
*Close Price adjusted for both dividends and splits