Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Europa Metals Ord Npv Di Historic Prices

 
     
Date Open High Low Close Volume
Oct 30, 2020 10.20 10.40 10.00 10.00 217,347
Oct 29, 2020 10.40 10.50 10.125 10.25 234,464
Oct 28, 2020 11.75 11.75 10.00 10.50 229,024
Oct 27, 2020 12.00 12.00 10.65 11.25 63,924
Oct 26, 2020 11.985 11.985 10.80 11.25 290,740
Oct 23, 2020 11.90 12.00 10.75 11.25 98,264
Oct 22, 2020 10.80 12.00 10.75 11.25 127,580
Oct 21, 2020 10.22 11.50 10.15 11.00 289,236
Oct 20, 2020 11.48 11.48 10.10 10.50 152,025
Oct 19, 2020 11.425 12.00 10.515 11.25 565,645
Oct 16, 2020 9.30 11.04 9.30 10.75 246,535
Oct 15, 2020 10.25 10.25 9.50 9.60 239,117
Oct 14, 2020 11.175 11.175 10.30 10.50 410,929
Oct 13, 2020 11.90 11.90 11.10 11.50 398,867
Oct 12, 2020 9.85 11.5601 9.85 11.00 278,064
Oct 9, 2020 8.50 10.90 8.50 9.50 599,732
Oct 8, 2020 8.72 9.00 8.45 8.75 99,711
Oct 7, 2020 10.97 10.97 8.075 9.25 699,813
Oct 6, 2020 8.50 11.00 8.00 10.00 885,227
Oct 5, 2020 8.00 8.50 7.70 8.25 442,811
Oct 2, 2020 8.25 8.25 7.55 7.75 296,449
Oct 1, 2020 8.00 8.30 8.00 8.25 233,584
Sep 30, 2020 8.90 8.90 8.00 8.50 285,212
Sep 29, 2020 8.80 9.00 7.80 9.00 361,834
Sep 28, 2020 9.26 9.26 9.00 9.00 130,412
Sep 25, 2020 9.35 9.35 9.01 9.25 178,557
Sep 24, 2020 8.42 9.00 8.00 9.00 245,720
Sep 23, 2020 8.44 8.44 8.425 8.25 22,674
Sep 22, 2020 8.60 8.99 8.01 8.25 194,358
Sep 21, 2020 9.125 9.42 8.50 9.00 155,320
Sep 18, 2020 9.50 9.725 9.125 9.25 89,139
Sep 17, 2020 10.00 10.00 9.002 10.00 157,023
Sep 16, 2020 9.4688 9.90 9.01 9.75 155,630
Sep 15, 2020 10.25 10.25 9.51 9.75 146,149
Sep 14, 2020 11.00 11.01 9.50 10.50 870,520
Sep 11, 2020 11.025 11.025 10.6001 11.25 231,223
Sep 10, 2020 11.025 11.855 11.025 11.50 248,741
Sep 9, 2020 11.125 11.95 11.00 11.50 316,472
Sep 8, 2020 11.70 11.70 11.00 11.25 115,811
Sep 7, 2020 11.775 12.50 11.70 12.00 95,821
Sep 4, 2020 11.515 12.20 11.515 12.00 447,038
Sep 3, 2020 12.125 12.45 11.50 12.00 629,603
Sep 2, 2020 12.95 12.95 12.05 12.50 360,998
Sep 1, 2020 13.01 13.11 12.10 12.50 395,714
Aug 31, 2020 15.75 0.00 0.00 13.25 0
Aug 28, 2020 15.75 17.00 12.50 13.25 1,461,330
Aug 27, 2020 13.00 13.85 12.50 13.50 192,300
Aug 26, 2020 13.99 13.99 13.53 14.25 261,050
Aug 25, 2020 13.45 13.95 13.40 13.75 770,785
Aug 24, 2020 13.02 14.00 13.00 13.50 546,292
Showing 1 to 50 of 261