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
28/08/2019 31.25p 31.40p 27.50p 28.25p 581085
27/08/2019 29.50p 36.50p 28.20p 31.00p 1132112
23/08/2019 35.25p 39.50p 27.50p 35.00p 1815793
22/08/2019 23.00p 39.00p 23.00p 34.00p 2145207
21/08/2019 20.50p 24.00p 20.50p 23.00p 762098
20/08/2019 19.25p 22.50p 19.25p 20.50p 1295167
19/08/2019 15.00p 19.74p 15.00p 19.25p 1354838
16/08/2019 13.75p 15.45p 13.65p 15.00p 400780
15/08/2019 13.25p 17.14p 13.25p 13.75p 1805110
14/08/2019 13.75p 15.00p 12.90p 13.00p 623406
13/08/2019 13.50p 15.00p 12.70p 13.75p 872868
12/08/2019 10.25p 13.95p 9.05p 13.50p 774054
09/08/2019 8.75p 11.00p 8.50p 10.25p 285615
08/08/2019 8.25p 9.35p 8.05p 8.75p 62509
07/08/2019 8.25p 8.75p 7.90p 8.25p 19812
06/08/2019 9.25p 9.50p 7.85p 9.00p 131352
05/08/2019 8.75p 10.00p 8.30p 9.00p 132565
02/08/2019 8.75p 9.35p 8.30p 8.75p 43406
01/08/2019 9.50p 9.50p 7.90p 8.75p 481192
31/07/2019 10.25p 10.50p 8.65p 9.50p 604988
30/07/2019 10.75p 12.10p 10.00p 10.25p 668712
29/07/2019 7.75p 12.00p 7.68p 10.50p 1364385
26/07/2019 7.75p 7.90p 7.60p 7.75p 87549
25/07/2019 7.75p 8.00p 7.55p 8.00p 325304
24/07/2019 8.00p 8.20p 7.50p 8.00p 212815
23/07/2019 8.50p 8.55p 7.75p 8.00p 280137
22/07/2019 6.25p 8.75p 6.25p 8.50p 785686
19/07/2019 6.00p 6.50p 6.00p 6.25p 108786
18/07/2019 6.00p 6.35p 5.75p 6.00p 72395
17/07/2019 6.00p 6.10p 5.70p 6.00p 10438
16/07/2019 6.00p 6.10p 5.65p 6.00p 16865
15/07/2019 6.00p 6.25p 5.65p 6.00p 85198
12/07/2019 6.00p 6.10p 5.50p 6.00p 55929
11/07/2019 6.00p 6.20p 5.95p 6.00p 123011
10/07/2019 6.00p 6.00p 6.00p 6.00p 16534
09/07/2019 6.00p 6.35p 5.75p 6.00p 143333
08/07/2019 6.50p 6.50p 6.00p 6.00p 88652
05/07/2019 6.50p 6.50p 6.40p 6.50p 7617
04/07/2019 6.50p 6.50p 6.10p 6.50p 5657
03/07/2019 6.50p 6.50p 6.00p 6.50p 10516
02/07/2019 5.75p 6.50p 5.60p 6.50p 48859
01/07/2019 6.25p 6.25p 5.55p 5.75p 120218
28/06/2019 6.25p 6.35p 6.00p 6.25p 23705
27/06/2019 6.25p 6.35p 6.06p 6.25p 21803
26/06/2019 6.25p 6.35p 6.10p 6.25p 15500
25/06/2019 6.25p 6.25p 6.10p 6.25p 57171
24/06/2019 6.50p 6.50p 6.05p 6.25p 58920
21/06/2019 6.50p 6.55p 6.10p 6.50p 114461
20/06/2019 6.50p 6.65p 6.05p 6.50p 55238
19/06/2019 6.25p 6.75p 6.05p 6.50p 131545
18/06/2019 6.75p 6.75p 6.05p 6.25p 64096
17/06/2019 7.00p 7.25p 6.60p 6.75p 27537
14/06/2019 7.00p 7.50p 6.65p 7.00p 185793
13/06/2019 8.00p 8.50p 6.60p 6.75p 480519
12/06/2019 8.00p 9.00p 7.65p 8.00p 173333
11/06/2019 8.00p 8.25p 8.00p 8.00p 39212
10/06/2019 8.25p 8.25p 7.55p 8.00p 7936
07/06/2019 8.25p 8.50p 7.50p 8.25p 50209
06/06/2019 9.00p 9.40p 7.75p 8.25p 627109
05/06/2019 7.00p 9.50p 6.60p 9.00p 431660
04/06/2019 7.00p 7.35p 6.85p 7.00p 13333
03/06/2019 7.00p 7.30p 6.85p 7.00p 88244
31/05/2019 7.00p 7.40p 7.00p 7.00p 12066
30/05/2019 7.25p 7.50p 6.60p 7.00p 105843
29/05/2019 7.75p 7.75p 7.05p 7.25p 135595
28/05/2019 7.75p 7.85p 7.10p 7.75p 39431
24/05/2019 7.50p 8.00p 7.10p 7.75p 53813
23/05/2019 8.00p 8.00p 6.80p 7.50p 194331
22/05/2019 8.00p 8.00p 7.70p 8.00p 17000
21/05/2019 8.00p 8.20p 7.65p 8.00p 12922
20/05/2019 8.00p 8.50p 7.55p 8.00p 245420
17/05/2019 8.00p 8.50p 7.85p 8.00p 102131
16/05/2019 8.50p 8.80p 7.55p 8.00p 280752
15/05/2019 8.00p 9.20p 7.65p 8.50p 458809
14/05/2019 8.50p 8.70p 7.15p 7.75p 72572
13/05/2019 7.25p 9.50p 7.25p 8.50p 777145
10/05/2019 7.25p 7.25p 7.00p 7.25p 24033
09/05/2019 7.25p 7.50p 7.25p 7.25p 3067
08/05/2019 7.25p 7.50p 7.00p 7.25p 9645
07/05/2019 7.75p 8.00p 7.00p 7.25p 194005
03/05/2019 8.00p 8.00p 7.50p 7.75p 216166
02/05/2019 8.25p 8.50p 7.65p 8.00p 689504
01/05/2019 9.50p 9.50p 8.00p 8.25p 343394
30/04/2019 9.25p 9.85p 9.01p 9.50p 343726
29/04/2019 8.25p 9.90p 7.65p 9.25p 627948
26/04/2019 8.25p 8.50p 7.65p 8.25p 68312
25/04/2019 9.00p 9.00p 7.75p 8.25p 80291
24/04/2019 8.75p 9.50p 8.40p 9.00p 386409
23/04/2019 7.75p 11.00p 7.75p 8.75p 543177
18/04/2019 7.00p 8.00p 6.70p 7.75p 784815
17/04/2019 7.00p 7.00p 6.50p 7.00p 59039
16/04/2019 7.00p 7.13p 6.50p 7.00p 434632
15/04/2019 7.00p 7.50p 6.50p 7.00p 641023
12/04/2019 7.25p 7.25p 6.30p 7.00p 424784
11/04/2019 7.25p 7.25p 6.50p 7.25p 44299
10/04/2019 7.25p 7.25p 7.00p 7.25p 50859
09/04/2019 7.25p 7.25p 6.50p 7.25p 136293
08/04/2019 7.25p 7.25p 6.75p 7.25p 210917
05/04/2019 7.00p 7.50p 6.75p 7.25p 345343
04/04/2019 7.25p 7.25p 7.00p 7.25p 644927
03/04/2019 7.00p 7.25p 7.00p 7.25p 143535
02/04/2019 7.25p 7.40p 7.00p 7.00p 144450
01/04/2019 7.50p 7.50p 7.00p 7.00p 453647
29/03/2019 9.75p 10.00p 7.00p 7.50p 657545
28/03/2019 11.25p 11.25p 9.10p 9.75p 47796
27/03/2019 10.50p 10.50p 9.50p 9.75p 21392
26/03/2019 10.75p 10.75p 9.50p 10.50p 64929
25/03/2019 10.75p 10.75p 10.00p 10.75p 12365
22/03/2019 11.00p 11.00p 10.00p 10.75p 11785
21/03/2019 11.00p 11.00p 10.00p 11.00p 20640
20/03/2019 13.25p 13.40p 10.00p 11.00p 144641
19/03/2019 13.25p 13.75p 10.25p 13.25p 141802
18/03/2019 13.75p 14.50p 12.50p 13.25p 57466
15/03/2019 16.25p 16.25p 12.50p 13.75p 114695
14/03/2019 16.25p 17.40p 16.25p 16.75p 19565
13/03/2019 16.25p 17.45p 15.75p 16.25p 34566
12/03/2019 19.75p 19.75p 15.05p 16.25p 93188
11/03/2019 19.75p 21.10p 17.50p 19.75p 41787
08/03/2019 18.75p 21.00p 18.30p 19.75p 46579
07/03/2019 17.75p 20.00p 17.25p 18.75p 104912
06/03/2019 17.75p 18.40p 17.00p 17.75p 33985
05/03/2019 18.50p 18.50p 17.00p 17.75p 649
04/03/2019 18.00p 18.40p 17.75p 17.75p 23186
01/03/2019 18.00p 18.00p 17.85p 18.00p 3919
28/02/2019 18.75p 18.75p 17.00p 18.00p 16161
27/02/2019 18.75p 18.75p 17.60p 18.75p 10904
26/02/2019 18.75p 18.75p 17.50p 18.75p 29583
25/02/2019 18.75p 18.75p 17.50p 18.75p 1530
22/02/2019 18.75p 18.75p 17.50p 18.75p 24646
21/02/2019 18.75p 19.50p 18.30p 18.75p 11683
20/02/2019 18.75p 18.75p 18.30p 18.75p 3442
19/02/2019 18.75p 19.45p 18.40p 18.75p 8770
18/02/2019 16.75p 20.00p 16.75p 18.75p 127261
15/02/2019 16.25p 17.50p 16.25p 16.75p 39883
14/02/2019 16.75p 16.90p 15.05p 16.25p 36742
13/02/2019 16.75p 17.30p 16.25p 16.75p 6049
12/02/2019 16.75p 17.35p 16.10p 16.75p 11381
11/02/2019 16.75p 17.69p 16.10p 16.75p 12690
08/02/2019 16.75p 17.50p 16.00p 16.75p 8606
07/02/2019 17.50p 17.50p 15.00p 16.75p 41251
06/02/2019 17.50p 17.50p 16.50p 17.50p 5650
05/02/2019 17.50p 19.00p 16.35p 17.50p 27184
04/02/2019 18.50p 19.10p 15.75p 17.50p 40658
01/02/2019 18.75p 19.50p 18.50p 18.50p 2452
31/01/2019 18.50p 19.65p 17.10p 18.75p 17438
30/01/2019 18.75p 19.50p 17.00p 18.50p 30272
29/01/2019 19.50p 19.50p 17.50p 18.75p 26143
28/01/2019 20.75p 20.75p 19.00p 19.50p 10456
25/01/2019 19.75p 22.00p 19.28p 20.00p 142902
24/01/2019 19.75p 19.75p 18.65p 19.75p 4000
23/01/2019 19.25p 20.95p 19.00p 19.75p 17856
22/01/2019 17.25p 21.00p 17.25p 19.25p 136221
21/01/2019 16.75p 18.25p 16.10p 17.25p 35895
18/01/2019 17.50p 18.35p 15.63p 16.75p 55235
17/01/2019 18.75p 18.75p 16.45p 17.50p 66113
16/01/2019 18.75p 19.85p 17.00p 18.75p 55064
15/01/2019 18.75p 19.15p 17.50p 18.75p 35182
14/01/2019 18.75p 19.45p 17.50p 18.75p 61687
11/01/2019 19.25p 19.65p 18.30p 19.25p 77066
10/01/2019 21.00p 21.00p 18.50p 19.25p 157514
09/01/2019 23.75p 23.99p 20.00p 21.00p 163008
08/01/2019 22.50p 25.20p 21.05p 23.75p 121192
07/01/2019 16.50p 27.35p 16.50p 25.00p 629300
04/01/2019 16.25p 16.95p 15.75p 16.50p 130536
03/01/2019 16.50p 16.50p 14.05p 16.25p 342332
02/01/2019 18.00p 18.00p 14.20p 16.50p 374283
31/12/2018 21.25p 21.25p 17.25p 18.00p 84064
28/12/2018 21.75p 21.75p 18.15p 21.25p 235235
27/12/2018 21.75p 21.75p 20.80p 21.75p 10683
24/12/2018 22.00p 22.00p 21.00p 21.75p 28909
21/12/2018 23.25p 23.25p 21.50p 23.25p 22734
20/12/2018 25.00p 27.50p 20.75p 22.75p 139770
19/12/2018 23.75p 23.75p 22.75p 23.75p 54170
18/12/2018 23.75p 24.25p 23.15p 23.75p 85614
17/12/2018 26.25p 26.25p 21.90p 23.00p 206716
14/12/2018 26.25p 27.40p 25.00p 26.25p 85649
13/12/2018 26.25p 27.00p 23.25p 26.25p 66543
12/12/2018 28.75p 28.75p 25.00p 26.25p 190316
11/12/2018 33.75p 33.75p 27.69p 28.75p 225200
10/12/2018 45.00p 45.00p 30.00p 33.75p 437612
07/12/2018 46.25p 47.20p 43.00p 43.75p 69889
06/12/2018 46.25p 47.40p 45.30p 46.25p 48754
05/12/2018 50.00p 50.00p 45.00p 46.25p 80173
04/12/2018 53.75p 55.50p 48.75p 50.00p 88658
03/12/2018 53.75p 56.25p 53.30p 53.75p 48088
30/11/2018 52.50p 57.12p 52.50p 53.75p 10118
29/11/2018 48.75p 55.00p 48.75p 52.50p 71429
28/11/2018 48.75p 50.40p 46.90p 48.75p 35235
27/11/2018 47.50p 51.00p 46.25p 48.75p 19519
26/11/2018 48.75p 49.15p 46.25p 47.50p 22020
23/11/2018 50.00p 50.00p 45.50p 48.75p 73018
22/11/2018 48.75p 50.00p 47.50p 50.00p 30794
21/11/2018 50.00p 50.00p 42.50p 48.75p 170135
20/11/2018 48.75p 56.00p 48.00p 50.00p 99421
19/11/2018 50.00p 50.00p 47.50p 48.75p 57867
16/11/2018 48.75p 52.00p 47.50p 50.00p 112231
15/11/2018 53.75p 55.65p 48.00p 48.75p 162547
14/11/2018 58.75p 58.75p 53.75p 53.75p 54154
13/11/2018 58.75p 59.40p 56.25p 58.75p 53633
12/11/2018 56.25p 62.50p 56.25p 58.75p 53912

*Close Price adjusted for both dividends and splits