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
20/06/2011 6,375.00p 6,562.50p 6,062.50p 6,562.50p 1271
17/06/2011 6,187.50p 6,500.00p 6,125.00p 6,375.00p 2824
16/06/2011 6,375.00p 6,375.00p 6,125.00p 6,187.50p 1773
15/06/2011 6,562.50p 6,562.50p 6,375.00p 6,437.50p 304
14/06/2011 6,625.00p 6,687.50p 6,500.00p 6,562.50p 842
13/06/2011 6,750.00p 6,750.00p 6,625.00p 6,687.50p 35
10/06/2011 6,812.50p 6,812.50p 6,750.00p 6,750.00p 276
09/06/2011 6,812.50p 6,812.50p 6,750.00p 6,812.50p 120
08/06/2011 6,812.50p 6,812.50p 6,762.50p 6,812.50p 64
07/06/2011 6,937.50p 6,937.50p 6,751.00p 6,812.50p 161
06/06/2011 6,937.50p 6,937.50p 6,875.00p 6,937.50p 1264
03/06/2011 6,937.50p 6,969.00p 6,875.00p 6,937.50p 357
02/06/2011 6,875.00p 6,950.00p 6,775.00p 6,937.50p 2526
01/06/2011 6,812.50p 6,975.00p 6,637.50p 6,937.50p 6306
31/05/2011 6,875.00p 6,875.00p 6,700.00p 6,812.50p 471
27/05/2011 6,875.00p 6,945.00p 6,777.50p 6,875.00p 651
26/05/2011 6,937.50p 6,937.50p 6,767.00p 6,875.00p 2590
25/05/2011 7,312.50p 7,312.50p 7,125.00p 7,125.00p 267
24/05/2011 7,312.50p 7,350.00p 7,185.85p 7,312.50p 652
23/05/2011 7,312.50p 7,312.50p 7,125.00p 7,312.50p 3049
20/05/2011 7,437.50p 7,500.00p 7,437.50p 7,437.50p 140
19/05/2011 7,687.50p 7,781.50p 7,437.50p 7,437.50p 591
18/05/2011 7,625.00p 7,995.00p 7,312.50p 7,812.50p 3211
17/05/2011 7,437.50p 7,475.00p 7,305.00p 7,312.50p 516
16/05/2011 7,687.50p 7,834.50p 7,500.00p 7,687.50p 175
13/05/2011 7,250.00p 7,750.00p 7,125.00p 7,750.00p 2266
12/05/2011 7,562.50p 7,562.50p 7,137.50p 7,250.00p 256
11/05/2011 7,687.50p 7,875.00p 7,375.00p 7,437.50p 830
10/05/2011 7,312.50p 7,709.00p 7,150.00p 7,625.00p 1241
09/05/2011 7,125.00p 7,406.00p 6,888.50p 7,312.50p 698
06/05/2011 7,062.50p 7,212.50p 6,775.00p 7,062.50p 696
05/05/2011 7,500.00p 7,515.00p 6,875.00p 7,062.50p 2022
04/05/2011 7,562.50p 7,750.00p 7,375.00p 7,500.00p 1765
03/05/2011 8,125.00p 8,125.00p 7,375.00p 7,437.50p 2766
28/04/2011 8,062.50p 8,500.00p 8,012.50p 8,125.00p 1952
27/04/2011 8,187.50p 8,200.00p 8,045.00p 8,187.50p 40
26/04/2011 8,375.00p 8,500.00p 8,207.50p 8,312.50p 382
21/04/2011 8,375.00p 8,400.00p 8,179.50p 8,375.00p 136
20/04/2011 8,500.00p 8,572.50p 8,250.00p 8,375.00p 1488
19/04/2011 8,562.50p 8,625.00p 8,500.00p 8,625.00p 455
18/04/2011 8,625.00p 8,626.25p 8,374.00p 8,562.50p 499
15/04/2011 8,750.00p 8,822.00p 8,394.00p 8,562.50p 616
14/04/2011 8,937.50p 8,937.50p 8,500.00p 8,750.00p 644
13/04/2011 9,062.50p 9,062.50p 8,750.00p 8,937.50p 537
12/04/2011 9,250.00p 9,250.00p 9,000.00p 9,187.50p 543
11/04/2011 9,125.00p 9,375.00p 9,000.00p 9,125.00p 1282
08/04/2011 9,062.50p 9,200.00p 9,000.00p 9,125.00p 1557
07/04/2011 9,312.50p 9,342.50p 8,960.00p 9,125.00p 1038
06/04/2011 9,125.00p 9,445.00p 8,950.00p 9,312.50p 2768
05/04/2011 8,625.00p 9,312.50p 8,400.00p 9,187.50p 5560
04/04/2011 8,625.00p 8,625.00p 8,195.50p 8,500.00p 722
01/04/2011 8,812.50p 8,812.50p 8,500.00p 8,625.00p 809
31/03/2011 8,875.00p 9,000.00p 8,375.00p 8,812.50p 1625
30/03/2011 8,937.50p 10,205.30p 8,752.50p 8,875.00p 1452
29/03/2011 9,125.00p 10,205.30p 8,500.00p 9,000.00p 5198
28/03/2011 9,562.50p 10,235.00p 9,375.00p 9,500.00p 6973
25/03/2011 8,500.00p 9,500.00p 8,500.00p 9,437.50p 4199
24/03/2011 8,437.50p 8,625.00p 8,437.50p 8,500.00p 802
23/03/2011 8,062.50p 8,625.00p 8,000.00p 8,500.00p 5083
22/03/2011 8,312.50p 8,312.50p 7,893.75p 8,000.00p 734
21/03/2011 8,062.50p 8,375.00p 8,000.00p 8,250.00p 4161
18/03/2011 7,375.00p 8,000.00p 7,125.00p 8,000.00p 1357
17/03/2011 7,375.00p 7,375.00p 6,945.00p 7,125.00p 473
16/03/2011 7,375.00p 7,417.50p 7,250.00p 7,375.00p 281
15/03/2011 7,125.00p 7,875.00p 7,000.00p 7,375.00p 758
14/03/2011 7,812.50p 8,000.00p 7,750.00p 7,875.00p 2751
11/03/2011 8,062.50p 8,100.00p 7,500.00p 7,812.50p 23841
10/03/2011 8,125.00p 8,347.50p 7,875.00p 8,062.50p 1197
09/03/2011 8,437.50p 8,597.50p 7,687.50p 8,187.50p 5025
08/03/2011 8,062.50p 8,612.50p 8,000.00p 8,375.00p 1862
07/03/2011 8,375.00p 8,375.00p 7,875.00p 8,062.50p 691
04/03/2011 8,187.50p 8,740.00p 8,100.00p 8,500.00p 5321
03/03/2011 7,937.50p 8,125.00p 7,805.00p 8,000.00p 377
02/03/2011 8,062.50p 8,107.50p 7,750.00p 8,000.00p 2110
01/03/2011 7,937.50p 8,375.00p 7,875.00p 8,062.50p 3236
28/02/2011 7,562.50p 7,982.50p 7,562.50p 7,937.50p 2100
25/02/2011 7,375.00p 7,612.50p 7,437.50p 7,562.50p 1093
24/02/2011 7,312.50p 7,500.00p 7,280.00p 7,375.00p 2335
23/02/2011 7,250.00p 7,425.00p 7,200.00p 7,250.00p 1918
22/02/2011 7,625.00p 7,500.00p 6,795.00p 7,125.00p 2102
21/02/2011 8,000.00p 7,825.00p 7,500.00p 7,625.00p 481
18/02/2011 8,437.50p 8,440.00p 7,750.00p 8,000.00p 804
17/02/2011 8,625.00p 8,687.50p 8,250.00p 8,375.00p 1152
16/02/2011 8,125.00p 8,625.00p 8,250.00p 8,437.50p 1162
15/02/2011 8,187.50p 8,450.00p 8,000.00p 8,125.00p 601
14/02/2011 8,312.50p 8,500.00p 7,750.00p 8,187.50p 5539
11/02/2011 7,375.00p 8,687.50p 7,375.00p 8,625.00p 12481
10/02/2011 6,387.50p 7,125.00p 6,125.00p 7,000.00p 2991
09/02/2011 6,425.00p 6,450.00p 6,250.00p 6,375.00p 1414
08/02/2011 6,330.00p 6,445.00p 6,330.00p 6,375.00p 1911
07/02/2011 6,625.00p 6,625.00p 6,500.00p 6,625.00p 106
04/02/2011 6,725.00p 6,750.00p 6,630.00p 6,750.00p 961
03/02/2011 6,750.00p 6,750.00p 6,500.00p 6,750.00p 2635
02/02/2011 7,075.00p 7,125.00p 6,875.00p 6,875.00p 160
01/02/2011 7,000.00p 7,000.00p 6,905.00p 7,000.00p 150
31/01/2011 7,000.00p 7,125.00p 6,975.00p 7,000.00p 206
28/01/2011 7,000.00p 7,000.00p 6,875.00p 7,000.00p 860
27/01/2011 7,125.00p 7,125.00p 6,875.00p 7,000.00p 766
26/01/2011 7,125.00p 7,292.50p 7,000.00p 7,250.00p 1879
25/01/2011 6,875.00p 7,362.50p 6,825.00p 7,125.00p 28674
24/01/2011 7,000.00p 7,000.00p 6,625.00p 6,875.00p 391
21/01/2011 6,750.00p 6,945.00p 6,705.00p 6,875.00p 619
20/01/2011 7,000.00p 7,000.00p 6,582.50p 6,875.00p 587
19/01/2011 7,000.00p 7,125.00p 7,000.00p 7,000.00p 1351
18/01/2011 7,000.00p 7,125.00p 6,900.00p 7,000.00p 30
17/01/2011 7,195.00p 7,195.00p 6,956.25p 7,000.00p 1926
14/01/2011 7,170.00p 7,250.00p 7,090.00p 7,125.00p 1356
13/01/2011 7,125.00p 7,347.50p 7,125.00p 7,250.00p 6084
12/01/2011 7,150.00p 7,195.00p 7,062.50p 7,125.00p 1375
11/01/2011 7,195.00p 7,500.00p 6,825.00p 7,250.00p 6177
10/01/2011 6,375.00p 7,000.00p 6,375.00p 6,875.00p 6767
07/01/2011 6,250.00p 6,375.00p 6,180.00p 6,375.00p 807
06/01/2011 6,250.00p 6,275.00p 6,125.00p 6,125.00p 88
05/01/2011 6,250.00p 6,375.00p 5,937.50p 6,250.00p 1864
04/01/2011 6,125.00p 6,250.00p 6,000.00p 6,250.00p 2838
31/12/2010 5,875.00p 6,125.00p 5,875.00p 6,125.00p 1567
30/12/2010 5,750.00p 5,875.00p 5,625.00p 5,750.00p 620
29/12/2010 5,625.00p 5,750.00p 5,500.00p 5,500.00p 367
24/12/2010 5,625.00p 5,625.00p 5,598.75p 5,625.00p 102
23/12/2010 5,750.00p 5,750.00p 5,295.00p 5,625.00p 1479
22/12/2010 5,875.00p 5,875.00p 5,250.00p 5,625.00p 907
21/12/2010 5,875.00p 5,895.00p 5,750.00p 5,875.00p 379
20/12/2010 5,750.00p 5,875.00p 5,707.50p 5,875.00p 352
17/12/2010 5,625.00p 5,750.00p 5,625.00p 5,750.00p 521
16/12/2010 5,500.00p 5,750.00p 5,500.00p 5,625.00p 1338
15/12/2010 5,875.00p 6,000.00p 5,375.00p 5,375.00p 14802

*Close Price adjusted for both dividends and splits