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
01/08/2018 42.50p 42.75p 39.40p 40.00p 68645
31/07/2018 40.50p 43.75p 40.10p 42.50p 49256
30/07/2018 40.50p 40.90p 37.50p 40.50p 213246
27/07/2018 41.50p 41.50p 37.50p 40.50p 276144
26/07/2018 43.50p 47.25p 42.75p 45.75p 33028
25/07/2018 48.25p 49.00p 42.50p 43.50p 132932
24/07/2018 46.25p 52.25p 45.50p 48.25p 141018
23/07/2018 41.25p 47.50p 40.40p 46.25p 93594
20/07/2018 41.25p 42.50p 40.00p 41.25p 49931
19/07/2018 41.25p 41.25p 40.00p 41.25p 8888
18/07/2018 42.50p 42.50p 39.00p 41.25p 79038
17/07/2018 43.75p 43.75p 40.95p 42.50p 59458
16/07/2018 45.75p 45.90p 42.50p 43.75p 52260
13/07/2018 47.00p 47.75p 44.00p 45.25p 120547
12/07/2018 44.75p 52.40p 44.75p 47.00p 269648
11/07/2018 43.25p 47.50p 40.00p 44.75p 193644
10/07/2018 38.25p 51.95p 38.25p 43.25p 678164
09/07/2018 33.75p 40.65p 32.50p 38.25p 242726
06/07/2018 31.25p 34.90p 31.25p 33.75p 215108
05/07/2018 32.50p 32.50p 31.00p 31.25p 8961
04/07/2018 32.50p 32.50p 31.00p 32.50p 16122
03/07/2018 32.50p 32.50p 31.00p 32.50p 91523
02/07/2018 32.00p 32.50p 31.00p 32.50p 78247
29/06/2018 32.00p 32.50p 31.00p 32.50p 32552
28/06/2018 32.50p 33.25p 31.00p 32.50p 31817
27/06/2018 32.50p 32.75p 31.15p 32.50p 85061
26/06/2018 33.25p 33.25p 31.15p 32.50p 38351
25/06/2018 33.25p 33.25p 32.50p 33.25p 37674
22/06/2018 33.25p 34.00p 32.50p 33.25p 16843
21/06/2018 32.50p 34.00p 31.90p 32.50p 2583
20/06/2018 30.75p 33.00p 30.00p 32.50p 113252
19/06/2018 33.75p 33.75p 30.00p 30.75p 213458
18/06/2018 33.75p 33.75p 32.50p 33.75p 46178
15/06/2018 35.00p 35.00p 32.50p 33.75p 21453
14/06/2018 35.00p 35.00p 33.00p 35.00p 38055
13/06/2018 36.25p 36.25p 33.75p 35.00p 34377
12/06/2018 37.50p 37.50p 35.00p 36.25p 19567
11/06/2018 37.50p 38.75p 35.00p 37.50p 34118
08/06/2018 37.50p 37.50p 37.50p 37.50p 2651
07/06/2018 36.25p 36.25p 36.25p 36.25p 0
06/06/2018 36.25p 36.25p 36.25p 36.25p 0
05/06/2018 36.25p 36.25p 36.25p 36.25p 0
04/06/2018 36.25p 36.25p 36.25p 36.25p 0
01/06/2018 36.25p 36.90p 35.00p 36.25p 39973
31/05/2018 38.75p 38.75p 35.50p 36.25p 52407
30/05/2018 38.75p 40.00p 37.00p 38.75p 111869
29/05/2018 38.75p 40.00p 38.75p 40.00p 174789
25/05/2018 36.25p 40.00p 36.25p 38.75p 185160
24/05/2018 35.00p 37.50p 34.50p 36.25p 240340
23/05/2018 35.00p 35.00p 33.15p 35.00p 39832
22/05/2018 33.75p 35.00p 32.50p 35.00p 284096
21/05/2018 36.25p 36.25p 32.50p 33.75p 152511
18/05/2018 33.75p 37.00p 33.50p 36.25p 44827
17/05/2018 33.75p 35.00p 33.50p 33.75p 6261
16/05/2018 36.25p 36.25p 33.25p 33.75p 46277
15/05/2018 36.25p 37.00p 35.55p 36.25p 25069
14/05/2018 37.50p 37.50p 34.85p 36.25p 43547
11/05/2018 37.50p 37.50p 35.05p 37.50p 10934
10/05/2018 41.25p 41.95p 35.12p 37.50p 112513
09/05/2018 41.25p 42.00p 41.25p 41.25p 6002
08/05/2018 41.25p 45.00p 41.25p 41.25p 16855
04/05/2018 41.25p 42.00p 41.00p 41.25p 2513
03/05/2018 41.25p 42.50p 40.80p 41.25p 23248
02/05/2018 41.25p 42.50p 41.25p 41.25p 14333
01/05/2018 41.25p 43.00p 41.25p 41.25p 22104
30/04/2018 37.50p 42.50p 37.50p 41.25p 78494
27/04/2018 37.50p 40.00p 37.50p 37.50p 9876
26/04/2018 37.50p 39.50p 35.00p 37.50p 52461
25/04/2018 38.75p 38.75p 35.50p 37.50p 19283
24/04/2018 38.75p 38.75p 37.50p 38.75p 12312
23/04/2018 38.75p 39.85p 37.70p 38.75p 13074
20/04/2018 38.75p 38.75p 38.55p 38.75p 10000
19/04/2018 38.75p 40.50p 38.50p 38.75p 79499
18/04/2018 38.75p 38.75p 38.17p 38.75p 4737
17/04/2018 41.25p 41.25p 36.90p 38.75p 46142
16/04/2018 41.25p 41.25p 40.50p 41.25p 8923
13/04/2018 41.25p 41.25p 40.28p 41.25p 14214
12/04/2018 41.25p 41.38p 41.25p 41.25p 7684
11/04/2018 41.25p 41.45p 40.00p 41.25p 15100
10/04/2018 41.25p 42.50p 41.25p 41.25p 18634
09/04/2018 41.25p 41.85p 40.25p 41.25p 14798
06/04/2018 41.25p 42.00p 41.25p 41.25p 16047
05/04/2018 46.25p 46.25p 40.00p 41.25p 122708
04/04/2018 46.25p 47.00p 45.00p 46.25p 11577
03/04/2018 47.50p 49.50p 45.25p 46.25p 27912
29/03/2018 46.25p 54.00p 45.88p 48.75p 122183
28/03/2018 37.50p 52.50p 37.50p 46.25p 205340
27/03/2018 35.75p 41.00p 35.50p 37.50p 60892
26/03/2018 34.25p 37.50p 33.50p 35.75p 61966
23/03/2018 35.00p 36.23p 33.60p 34.25p 25938
22/03/2018 34.75p 36.35p 34.75p 35.00p 47830
21/03/2018 34.75p 36.00p 33.15p 34.75p 146249
20/03/2018 44.00p 44.90p 30.00p 33.75p 402274
19/03/2018 40.00p 45.00p 40.00p 44.00p 32890
16/03/2018 40.00p 44.00p 39.50p 40.00p 25539
15/03/2018 40.00p 41.00p 39.30p 40.00p 12086
14/03/2018 40.00p 40.25p 38.25p 40.00p 20292
13/03/2018 36.25p 40.50p 36.25p 40.00p 34170
12/03/2018 36.25p 37.50p 36.25p 36.25p 18311
09/03/2018 36.25p 37.50p 35.95p 36.25p 4730
08/03/2018 40.00p 40.00p 35.75p 36.25p 54551
07/03/2018 40.00p 41.00p 37.50p 40.00p 14480
06/03/2018 36.75p 40.25p 36.50p 38.75p 78575
05/03/2018 41.25p 41.25p 34.00p 36.75p 174091
02/03/2018 41.25p 41.25p 40.25p 41.25p 52
01/03/2018 41.25p 41.50p 40.25p 41.25p 14389
28/02/2018 41.25p 42.05p 40.15p 41.25p 40863
27/02/2018 43.75p 43.75p 41.05p 41.25p 32912
26/02/2018 45.75p 45.75p 40.25p 43.75p 116639
23/02/2018 46.25p 47.00p 44.00p 45.75p 35278
22/02/2018 46.00p 47.00p 45.30p 46.25p 16792
21/02/2018 51.25p 51.25p 45.20p 46.00p 241405
20/02/2018 51.25p 52.40p 50.05p 51.25p 46337
19/02/2018 52.50p 53.45p 51.25p 51.25p 46550
16/02/2018 55.00p 55.00p 50.50p 52.50p 40582
15/02/2018 56.25p 56.25p 52.50p 55.00p 27555
14/02/2018 57.50p 57.50p 53.00p 56.25p 40104
13/02/2018 56.25p 57.50p 55.50p 57.50p 2375
12/02/2018 63.75p 66.50p 55.50p 56.25p 154164
09/02/2018 63.75p 65.75p 61.50p 63.75p 57554
08/02/2018 63.75p 68.50p 62.00p 62.50p 78347
07/02/2018 62.50p 65.00p 61.50p 62.50p 27129
06/02/2018 60.00p 65.00p 55.00p 62.50p 141178
05/02/2018 52.50p 62.50p 51.75p 61.25p 128400
02/02/2018 51.25p 52.50p 50.00p 52.50p 51265
01/02/2018 52.50p 53.85p 50.00p 51.25p 177358
31/01/2018 52.50p 55.00p 50.00p 52.50p 51815
30/01/2018 62.50p 70.00p 50.60p 52.50p 398894
29/01/2018 52.50p 52.50p 50.10p 52.50p 47245
26/01/2018 52.50p 55.00p 50.00p 52.50p 63844
25/01/2018 52.50p 53.40p 50.00p 52.50p 43953
24/01/2018 52.50p 53.50p 50.25p 52.50p 6434
23/01/2018 52.50p 53.50p 50.00p 52.50p 29101
22/01/2018 51.25p 53.90p 50.75p 52.50p 45773
19/01/2018 52.50p 53.00p 50.00p 51.25p 106250
18/01/2018 53.75p 55.00p 50.75p 52.50p 19991
17/01/2018 53.75p 53.75p 50.25p 51.25p 54415
16/01/2018 57.50p 62.40p 50.00p 53.75p 147499
15/01/2018 50.63p 60.00p 49.15p 57.50p 162464
12/01/2018 53.75p 58.00p 47.50p 50.63p 257595
11/01/2018 38.75p 59.00p 38.75p 53.75p 318688
10/01/2018 38.75p 40.00p 37.75p 38.75p 2865
09/01/2018 38.75p 40.00p 37.75p 38.75p 448
08/01/2018 38.75p 40.00p 37.75p 38.75p 15641
05/01/2018 38.75p 40.00p 37.55p 38.75p 4183
04/01/2018 39.50p 40.00p 38.00p 38.75p 1100
03/01/2018 41.25p 42.00p 38.00p 39.50p 38146
02/01/2018 34.75p 40.50p 34.75p 40.50p 37256
29/12/2017 34.75p 35.50p 33.55p 34.75p 8994
28/12/2017 34.75p 34.75p 34.75p 34.75p 0
27/12/2017 34.75p 35.50p 33.50p 34.75p 11194
22/12/2017 34.25p 35.50p 34.25p 34.75p 9000
21/12/2017 34.25p 35.50p 32.75p 34.25p 3676
20/12/2017 34.25p 35.65p 33.00p 34.25p 15733
19/12/2017 33.75p 36.00p 33.00p 34.25p 26296
18/12/2017 33.75p 34.50p 32.55p 33.75p 17146
15/12/2017 33.75p 33.75p 31.75p 33.75p 26287
14/12/2017 33.75p 34.00p 32.50p 33.75p 12080
13/12/2017 34.25p 34.35p 32.55p 33.75p 19202
12/12/2017 37.50p 37.50p 32.75p 34.25p 75470
11/12/2017 36.25p 36.25p 35.00p 36.25p 18809
08/12/2017 37.50p 37.50p 35.00p 36.25p 21108
07/12/2017 38.75p 38.75p 36.75p 37.50p 22034
06/12/2017 40.00p 40.00p 37.50p 38.75p 16395
05/12/2017 41.25p 42.50p 37.90p 40.00p 23966
04/12/2017 36.25p 42.25p 36.25p 41.25p 73467
01/12/2017 36.25p 36.25p 36.25p 36.25p 6734
30/11/2017 36.25p 37.50p 36.00p 36.25p 54347
29/11/2017 35.75p 36.95p 35.05p 36.25p 3967
28/11/2017 36.25p 36.25p 35.40p 35.75p 29820
27/11/2017 36.25p 37.00p 35.60p 36.25p 6984
24/11/2017 36.25p 37.50p 35.70p 36.25p 11403
23/11/2017 36.25p 37.50p 36.25p 36.25p 8000
22/11/2017 37.50p 39.95p 36.25p 36.25p 15473
21/11/2017 36.25p 37.00p 35.55p 36.25p 18888
20/11/2017 38.00p 38.00p 35.50p 36.25p 32263
17/11/2017 38.00p 38.15p 37.50p 38.00p 10407
16/11/2017 38.75p 39.75p 36.60p 38.00p 70715
15/11/2017 39.25p 40.85p 38.00p 38.75p 27734
14/11/2017 41.25p 41.25p 38.00p 39.25p 72738
13/11/2017 41.25p 42.00p 40.00p 41.25p 78668
10/11/2017 37.00p 46.75p 37.00p 41.25p 250107
09/11/2017 35.25p 37.60p 35.00p 37.00p 83474
08/11/2017 33.75p 36.50p 33.75p 35.25p 27113
07/11/2017 32.00p 35.75p 31.50p 35.75p 92846
06/11/2017 33.75p 34.75p 32.00p 32.00p 13450
03/11/2017 36.25p 36.25p 33.00p 33.75p 47632
02/11/2017 39.25p 40.00p 30.25p 36.25p 257739
01/11/2017 39.25p 40.50p 38.50p 39.25p 73893
31/10/2017 38.25p 40.50p 38.05p 39.25p 41225
30/10/2017 38.00p 41.50p 37.80p 39.25p 108348
27/10/2017 33.75p 42.00p 33.55p 38.00p 447282
26/10/2017 36.25p 37.00p 32.50p 33.75p 132990
25/10/2017 31.25p 39.75p 31.25p 36.25p 403773
24/10/2017 31.25p 34.00p 30.00p 31.25p 74695
23/10/2017 33.75p 37.00p 31.00p 31.25p 110208
20/10/2017 31.25p 38.45p 30.50p 33.75p 310767
19/10/2017 32.75p 32.75p 28.50p 31.25p 124965
18/10/2017 26.75p 37.50p 26.75p 32.75p 612896
17/10/2017 26.25p 30.75p 25.75p 26.75p 340394

*Close Price adjusted for both dividends and splits