Shares Magazine
1.02p+0.00 (+0.00%)12 May 2025, 09:25
Europa Metals LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 12, 2025 | 1.02p | 0.95p | 0.95p | 1.02p | 134,795 |
| May 9, 2025 | 1.02p | 0.95p | 0.95p | 1.02p | 8,050 |
| May 8, 2025 | 1.02p | 1.06p | 0.95p | 1.02p | 32,500 |
| May 7, 2025 | 1.02p | 0.95p | 0.95p | 1.02p | 1,809 |
| May 6, 2025 | 1.02p | 1.06p | 0.95p | 1.02p | 29,303 |
| May 1, 2025 | 1.02p | 1.06p | 0.95p | 1.02p | 10,842 |
| Apr 30, 2025 | 1.02p | 0.95p | 0.95p | 1.02p | 1,452 |
| Apr 29, 2025 | 1.02p | 0.95p | 0.95p | 1.02p | 2,962 |
| Apr 28, 2025 | 1.02p | 0.95p | 0.95p | 1.02p | 10 |
| Apr 25, 2025 | 1.15p | 1.05p | 1.01p | 1.02p | 82,857 |
| Apr 24, 2025 | 1.15p | 1.05p | 1.05p | 1.15p | 126,183 |
| Apr 23, 2025 | 1.15p | 1.29p | 1.01p | 1.15p | 51,823 |
| Apr 22, 2025 | 0.90p | 0.96p | 0.96p | 0.90p | 94,000 |
| Apr 17, 2025 | 0.90p | 0.97p | 0.85p | 0.90p | 69,723 |
| Apr 16, 2025 | 0.90p | 0.85p | 0.85p | 0.90p | 50,666 |
| Apr 14, 2025 | 0.95p | 1.09p | 0.88p | 0.90p | 389,836 |
| Apr 10, 2025 | 0.95p | 0.95p | 0.95p | 0.95p | 10,000 |
| Apr 9, 2025 | 0.90p | 0.99p | 0.90p | 0.95p | 655,318 |
| Apr 8, 2025 | 1.10p | 1.07p | 1.00p | 0.95p | 225,158 |
| Apr 7, 2025 | 1.10p | 1.18p | 1.18p | 1.10p | 35 |
| Apr 4, 2025 | 1.20p | 1.10p | 1.00p | 1.10p | 50,294 |
| Apr 3, 2025 | 1.20p | 1.05p | 1.05p | 1.20p | 3,706 |
| Apr 1, 2025 | 1.20p | 1.29p | 1.00p | 1.20p | 22,182 |
| Mar 31, 2025 | 1.20p | 1.29p | 1.00p | 1.20p | 139,043 |
| Mar 27, 2025 | 1.20p | 1.18p | 1.00p | 1.10p | 398,996 |
| Mar 26, 2025 | 1.20p | 1.18p | 1.18p | 1.20p | 12,000 |
| Mar 25, 2025 | 1.20p | 1.18p | 1.18p | 1.20p | 747 |
| Mar 24, 2025 | 1.20p | 1.05p | 1.05p | 1.20p | 940 |
| Mar 21, 2025 | 1.20p | 1.05p | 1.05p | 1.20p | 100 |
| Mar 20, 2025 | 1.20p | 1.00p | 1.00p | 1.20p | 30,817 |
| Mar 18, 2025 | 1.20p | 1.24p | 1.18p | 1.20p | 91,779 |
| Mar 17, 2025 | 1.20p | 1.18p | 1.18p | 1.20p | 10,000 |
| Mar 14, 2025 | 1.20p | 1.19p | 1.02p | 1.20p | 37,436 |
| Mar 13, 2025 | 1.30p | 1.20p | 1.10p | 1.10p | 214,534 |
| Mar 12, 2025 | 1.30p | 1.20p | 1.20p | 1.30p | 488 |
| Mar 11, 2025 | 1.30p | 1.38p | 1.38p | 1.30p | 52 |
| Mar 10, 2025 | 1.30p | 1.38p | 1.37p | 1.30p | 864 |
| Mar 7, 2025 | 1.30p | 1.20p | 1.20p | 1.30p | 85,763 |
| Mar 6, 2025 | 1.30p | 1.30p | 1.30p | 1.30p | 333 |
| Mar 5, 2025 | 1.30p | 1.38p | 1.20p | 1.30p | 277 |
| Mar 4, 2025 | 1.30p | 1.38p | 1.20p | 1.30p | 66,337 |
| Mar 3, 2025 | 1.30p | 1.20p | 1.20p | 1.30p | 42,817 |
| Feb 28, 2025 | 1.30p | 1.30p | 1.20p | 1.30p | 5,821 |
| Feb 27, 2025 | 1.35p | 1.38p | 1.23p | 1.30p | 252,260 |
| Feb 26, 2025 | 1.55p | 1.47p | 1.23p | 1.35p | 228,104 |
| Feb 25, 2025 | 1.55p | 1.70p | 1.32p | 1.55p | 43,319 |
| Feb 24, 2025 | 1.55p | 1.75p | 1.41p | 1.55p | 186,930 |
| Feb 21, 2025 | 1.20p | 2.00p | 1.23p | 1.55p | 736,050 |
| Feb 20, 2025 | 1.20p | 1.30p | 1.01p | 1.20p | 5,528 |
| Feb 19, 2025 | 1.20p | 1.05p | 1.01p | 1.20p | 125,673 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.