Shares Magazine
1.02p+0.00 (+0.00%)01 May 2025, 10:56
Europa Metals LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 1.60p | 1.44p | 1.00p | 1.20p | 1,067,939 |
| Feb 17, 2025 | 1.90p | 1.24p | 1.24p | 1.60p | 35,457 |
| Sep 16, 2024 | 2.00p | 2.02p | 1.84p | 2.00p | 20,604 |
| Sep 13, 2024 | 2.00p | 2.02p | 2.02p | 2.00p | 150,098 |
| Sep 12, 2024 | 2.00p | 2.02p | 1.87p | 2.00p | 109,987 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.