EUT.L Share History

EUT.L Share Price history. The following table shows end-of-day data EUT historical share prices for EUT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

EUT.L
Share Price EUT.L
Charts EUT.L
Trades EUT.L
History Compare
EUT.L EUT.L
Share News EUT.L
RNS EUT.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-02	870.00	880.00	860.00	861.00	24,996
2019-11-29	858.00	868.00	858.00	863.00	45,772
2019-11-28	854.00	862.00	854.00	858.00	49,351
2019-11-27	858.00	858.00	850.00	856.00	42,320
2019-11-26	856.00	858.00	846.00	855.00	13,893
2019-11-25	842.00	856.00	842.00	853.00	19,361
2019-11-22	846.00	854.00	846.00	846.00	17,648
2019-11-21	852.00	852.00	842.00	845.00	7,790
2019-11-20	842.00	856.00	836.00	845.00	11,940
2019-11-19	854.00	856.00	844.00	847.00	12,956
2019-11-18	838.00	850.00	838.00	845.00	4,180
2019-11-15	838.00	848.00	836.00	842.00	10,762
2019-11-14	856.00	858.00	832.00	850.00	24,154
2019-11-13	842.00	856.00	842.00	852.00	10,446
2019-11-12	856.00	858.00	854.00	850.00	22,614
2019-11-11	844.00	854.00	840.00	846.00	33,902
2019-11-08	846.00	854.00	840.00	849.00	26,906
2019-11-07	840.00	850.00	840.00	846.00	31,902
2019-11-06	834.00	844.00	834.00	842.00	17,175
2019-11-05	842.00	850.00	842.00	843.00	9,796
2019-11-04	844.00	844.00	844.00	842.00	21,793
2019-11-01	838.00	838.00	832.00	842.00	36,473
2019-10-31	848.00	848.00	826.00	832.00	9,937
2019-10-30	834.00	846.00	834.00	837.00	43,023
2019-10-29	834.00	840.00	830.00	839.00	13,761
2019-10-28	830.00	848.00	830.00	839.00	25,966
2019-10-25	834.00	838.00	834.00	835.00	27,289
2019-10-24	834.00	836.00	834.00	833.00	17,558
2019-10-23	824.00	834.00	822.00	829.00	47,631
2019-10-22	820.00	832.00	820.00	832.00	102,260
2019-10-21	822.00	824.00	818.00	821.00	24,813
2019-10-18	814.00	826.00	808.00	813.00	52,125
2019-10-17	830.00	830.00	822.00	822.00	22,260
2019-10-16	810.00	816.00	810.00	820.00	1,766
2019-10-15	816.00	824.00	810.00	820.00	10,703
2019-10-14	816.00	822.00	814.00	820.00	17,950
2019-10-11	832.00	832.00	822.00	820.00	32,844
2019-10-10	812.00	838.00	812.00	794.00	43,850
2019-10-09	790.00	802.00	784.00	794.00	15,359
2019-10-08	790.00	802.00	788.00	795.00	10,573
2019-10-07	796.00	820.00	796.00	800.00	13,402
2019-10-04	796.00	802.00	786.00	790.00	25,016
2019-10-03	790.00	794.00	782.00	788.00	23,992
2019-10-02	806.00	806.00	790.00	796.00	38,702
2019-10-01	828.00	828.00	810.00	813.00	31,118
2019-09-30	814.00	814.00	808.00	812.00	4,912
2019-09-27	816.00	826.00	810.00	816.00	6,116
2019-09-26	806.00	806.00	804.00	810.00	6,839
2019-09-25	800.00	808.00	790.00	804.00	13,166
2019-09-24	806.00	812.00	806.00	809.00	4,348
2019-09-23	808.00	818.00	806.00	812.00	11,082
2019-09-20	812.00	826.00	810.00	813.00	35,843
2019-09-19	810.00	824.00	810.00	814.00	19,757
2019-09-18	820.00	824.00	812.00	810.00	18,392
2019-09-17	806.00	814.00	806.00	808.00	10,502
2019-09-16	820.00	820.00	800.00	807.00	64,702
2019-09-13	806.00	820.00	806.00	812.00	10,080
2019-09-12	808.00	820.00	804.00	810.00	24,673
2019-09-11	802.00	810.00	802.00	809.00	19,363
2019-09-10	802.00	804.00	800.00	802.00	7,916
2019-09-09	798.00	802.00	798.00	802.00	47,961
2019-09-06	798.00	808.00	798.00	799.00	31,802
2019-09-05	790.00	794.00	788.00	793.00	9,298
2019-09-04	792.00	792.00	782.00	788.00	11,892
2019-09-03	790.00	790.00	780.00	785.00	25,348
2019-09-02	790.00	790.00	780.00	785.00	15,365
2019-08-30	774.00	780.00	770.00	774.00	35,440
2019-08-29	770.00	792.00	770.00	769.00	3,004
2019-08-28	766.00	770.00	764.00	769.00	41,836
2019-08-27	762.00	772.00	762.00	766.00	37,401
2019-08-23	770.00	770.00	764.00	776.00	3,652
2019-08-22	772.00	772.00	770.00	776.00	57,151
2019-08-21	766.00	778.00	766.00	775.00	41,677
2019-08-20	772.00	772.00	762.00	771.00	19,704
2019-08-19	776.00	782.00	774.00	780.00	17,983
2019-08-16	772.00	776.00	770.00	773.00	15,545
2019-08-15	776.00	776.00	750.00	767.00	33,413
2019-08-14	788.00	788.00	770.00	777.00	34,322
2019-08-13	794.00	794.00	784.00	797.00	28,591
2019-08-12	796.00	798.00	786.00	792.00	15,284
2019-08-09	792.00	802.00	792.00	796.00	36,443
2019-08-08	792.00	800.00	792.00	801.00	29,024
2019-08-07	798.00	800.00	792.00	795.00	17,853
2019-08-06	788.00	798.00	786.00	792.00	24,728
2019-08-05	792.00	792.00	788.00	793.00	15,407
2019-08-02	816.00	816.00	806.00	810.00	22,634
2019-08-01	836.00	836.00	816.00	822.00	20,385
2019-07-31	824.00	824.00	816.00	819.00	12,464
2019-07-30	828.00	828.00	825.00	825.00	6,666
2019-07-29	824.00	834.00	824.00	833.00	17,345
2019-07-26	822.00	826.00	822.00	822.00	6,344
2019-07-25	820.00	822.00	818.00	819.00	19,585
2019-07-24	817.00	819.00	817.00	819.00	2,862
2019-07-23	822.00	822.00	822.00	817.00	4,558
2019-07-22	818.00	818.00	815.00	815.00	13,604
2019-07-19	818.00	818.00	818.00	816.00	6,212
2019-07-18	832.00	832.00	814.00	816.00	12,161
2019-07-17	822.00	824.00	818.00	826.00	6,403
2019-07-16	822.00	822.00	820.00	827.00	28,922
2019-07-15	838.00	838.00	838.00	823.00	14,383
2019-07-12	820.00	824.00	814.00	822.00	27,948
2019-07-11	818.00	818.00	818.00	820.00	18,783
2019-07-10	836.00	836.00	816.00	819.00	37,936
2019-07-09	826.00	826.00	816.00	821.00	37,783
2019-07-08	824.00	828.00	824.00	828.00	44,227
2019-07-05	826.00	828.00	826.00	828.00	38,857
2019-07-04	834.00	834.00	826.00	829.00	44,635
2019-07-03	828.00	834.00	828.00	831.00	83,263
2019-07-02	830.00	830.00	827.00	827.00	14,162
2019-07-01	830.00	830.00	830.00	827.00	27,732
2019-06-28	824.00	824.00	824.00	820.00	38,129
2019-06-27	824.00	824.00	810.00	816.00	37,802
2019-06-26	810.00	810.00	810.00	815.00	7,332
2019-06-25	816.00	818.00	800.00	814.00	22,549
2019-06-24	814.00	822.00	814.00	818.00	28,323
2019-06-21	822.00	822.00	814.00	815.00	9,078
2019-06-20	816.00	816.00	814.00	815.00	10,406
2019-06-19	812.00	812.00	800.00	809.00	38,230
2019-06-18	802.00	816.00	802.00	815.00	37,932
2019-06-17	806.00	806.00	802.00	804.00	8,162
2019-06-14	808.00	808.00	808.00	805.00	20,095
2019-06-13	798.00	804.00	798.00	801.00	15,654
2019-06-12	806.00	806.00	804.00	804.00	14,929
2019-06-11	814.00	814.00	806.00	810.00	41,533
2019-06-10	808.00	808.00	808.00	808.00	34,023
2019-06-07	800.00	800.00	800.00	803.00	16,148
2019-06-06	790.00	800.00	790.00	792.00	26,161
2019-06-05	792.00	792.00	788.00	790.00	14,959
2019-06-04	778.00	778.00	778.00	797.00	38,056
2019-05-31	780.00	780.00	776.00	790.00	35,727
2019-05-30	780.00	782.00	780.00	790.00	11,037
2019-05-29	794.00	794.00	780.00	785.00	26,205
2019-05-28	794.00	796.00	794.00	794.00	3,517
2019-05-24	792.00	792.00	792.00	796.00	22,685
2019-05-23	784.00	790.00	782.00	787.00	19,498
2019-05-22	798.00	800.00	792.00	796.00	42,816
2019-05-21	796.00	812.00	794.00	795.00	22,877
2019-05-20	796.00	800.00	794.00	794.00	9,606
2019-05-17	804.00	810.00	800.00	804.00	25,767
2019-05-16	804.00	806.00	804.00	807.00	24,094
2019-05-15	788.00	796.00	788.00	799.00	26,786
2019-05-14	788.00	790.00	788.00	793.00	18,779
2019-05-13	796.00	798.00	780.00	781.00	30,362
2019-05-10	804.00	810.00	794.00	799.00	20,008
2019-05-09	808.00	812.00	796.00	799.00	27,041
2019-05-08	814.00	816.00	810.00	814.00	29,307
2019-05-07	828.00	828.00	814.00	815.00	17,474
2019-05-03	832.00	832.00	828.00	827.00	44,240
2019-05-02	832.00	834.00	826.00	829.00	27,474
2019-05-01	836.00	836.00	832.00	835.00	41,825
2019-04-30	828.00	832.00	828.00	831.00	32,570
2019-04-29	828.00	834.00	828.00	833.00	43,220
2019-04-26	826.00	826.00	822.00	825.00	58,983

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	609.60	17.91%
Molecular Enrgy (MEN)	8.00	14.29%
Metals Exploration (MTL)	5.40	13.68%

Share	Price	Change
Indus Gas (INDI)	6.05	-48.95%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Mercantile Ports & Logistics (MPL)	1.625	-9.72%

Share	Price	Volume
88 Energy (88E)	0.1675	248,390,448
Mosman Oil Gas (MSMN)	0.018	212,664,404
Beacon Energy. (BCE)	0.0525	141,224,745
Arrow Explor. (AXL)	21.75	121,133,492
Cap-xx (CPX)	0.091	119,564,533