Shares Magazine
5.83p-0.17 (-2.92%)24 Mar 2025, 16:29
Eurasia Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 6.05p | 6.29p | 5.90p | 6.00p | 4,030,842 |
| Mar 20, 2025 | 6.03p | 6.10p | 5.75p | 6.00p | 9,767,083 |
| Mar 19, 2025 | 6.95p | 6.85p | 5.78p | 6.03p | 38,160,239 |
| Mar 18, 2025 | 6.95p | 7.44p | 6.66p | 6.80p | 23,791,656 |
| Mar 17, 2025 | 6.75p | 7.17p | 6.50p | 6.70p | 15,693,478 |
| Mar 14, 2025 | 7.75p | 7.69p | 6.20p | 6.81p | 50,792,050 |
| Mar 13, 2025 | 5.65p | 7.50p | 5.56p | 7.40p | 38,224,522 |
| Mar 12, 2025 | 5.65p | 6.24p | 5.57p | 5.60p | 25,821,348 |
| Mar 11, 2025 | 5.75p | 5.90p | 5.30p | 5.60p | 9,369,481 |
| Mar 10, 2025 | 5.95p | 6.00p | 5.50p | 5.75p | 9,397,009 |
| Mar 7, 2025 | 5.70p | 6.40p | 5.55p | 5.90p | 24,794,403 |
| Mar 6, 2025 | 6.13p | 6.20p | 5.46p | 5.55p | 19,775,937 |
| Mar 5, 2025 | 6.30p | 7.00p | 6.00p | 6.13p | 37,664,666 |
| Mar 4, 2025 | 4.65p | 6.35p | 4.63p | 6.20p | 33,361,740 |
| Mar 3, 2025 | 4.65p | 5.35p | 4.00p | 5.05p | 56,395,135 |
| Feb 28, 2025 | 6.25p | 6.48p | 5.80p | 6.10p | 23,927,312 |
| Feb 27, 2025 | 5.80p | 6.61p | 5.60p | 6.30p | 43,614,540 |
| Feb 26, 2025 | 5.00p | 6.10p | 5.06p | 5.80p | 53,068,262 |
| Feb 25, 2025 | 4.75p | 6.30p | 4.70p | 5.00p | 12,732,602 |
| Feb 24, 2025 | 4.85p | 5.49p | 4.56p | 4.75p | 24,262,816 |
| Feb 21, 2025 | 4.35p | 5.17p | 4.29p | 4.95p | 30,016,114 |
| Feb 20, 2025 | 3.85p | 4.80p | 3.52p | 4.35p | 39,578,552 |
| Feb 19, 2025 | 4.60p | 4.65p | 3.75p | 3.85p | 37,340,709 |
| Feb 18, 2025 | 5.20p | 5.30p | 4.33p | 4.60p | 32,673,343 |
| Feb 17, 2025 | 5.75p | 5.84p | 5.00p | 5.20p | 34,553,984 |
| Feb 14, 2025 | 6.15p | 6.33p | 5.52p | 5.75p | 43,575,140 |
| Feb 13, 2025 | 5.65p | 7.15p | 5.56p | 6.15p | 84,402,449 |
| Feb 12, 2025 | 4.95p | 5.60p | 4.20p | 5.40p | 42,237,040 |
| Feb 11, 2025 | 6.25p | 6.36p | 4.37p | 4.75p | 108,563,205 |
| Feb 10, 2025 | 5.25p | 6.65p | 5.28p | 6.22p | 125,825,215 |
| Feb 7, 2025 | 4.20p | 5.30p | 4.10p | 5.00p | 69,929,867 |
| Feb 6, 2025 | 3.77p | 4.35p | 3.73p | 4.17p | 48,524,362 |
| Feb 5, 2025 | 3.30p | 3.79p | 3.10p | 3.73p | 22,574,867 |
| Feb 4, 2025 | 2.83p | 3.73p | 2.75p | 3.27p | 68,014,374 |
| Feb 3, 2025 | 2.70p | 2.88p | 2.52p | 2.83p | 5,795,092 |
| Jan 31, 2025 | 2.42p | 2.77p | 2.40p | 2.70p | 9,983,475 |
| Jan 30, 2025 | 2.45p | 2.46p | 2.36p | 2.42p | 1,256,366 |
| Jan 29, 2025 | 2.48p | 2.54p | 2.40p | 2.45p | 4,140,981 |
| Jan 28, 2025 | 2.50p | 2.58p | 2.34p | 2.48p | 4,423,211 |
| Jan 27, 2025 | 2.60p | 2.70p | 2.42p | 2.50p | 3,454,799 |
| Jan 24, 2025 | 2.58p | 2.65p | 2.44p | 2.60p | 7,613,708 |
| Jan 23, 2025 | 2.70p | 2.77p | 2.52p | 2.58p | 4,980,561 |
| Jan 22, 2025 | 2.80p | 2.87p | 2.60p | 2.70p | 5,773,714 |
| Jan 21, 2025 | 2.63p | 2.88p | 2.62p | 2.80p | 21,354,818 |
| Jan 20, 2025 | 2.38p | 2.72p | 2.33p | 2.63p | 16,603,840 |
| Jan 17, 2025 | 2.52p | 2.62p | 2.29p | 2.38p | 14,603,090 |
| Jan 16, 2025 | 2.15p | 2.60p | 2.10p | 2.52p | 28,653,472 |
| Jan 15, 2025 | 2.20p | 2.22p | 2.12p | 2.15p | 6,469,146 |
| Jan 14, 2025 | 2.13p | 2.23p | 2.05p | 2.05p | 8,024,932 |
| Jan 13, 2025 | 2.05p | 2.19p | 2.02p | 2.13p | 7,951,043 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.