Shares Magazine
4.62p+0.41 (+9.36%)22 Apr 2025, 17:32
Eurasia Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 4.35p | 4.45p | 4.10p | 4.33p | 14,547,704 |
| Apr 16, 2025 | 4.35p | 4.37p | 4.19p | 4.33p | 6,293,088 |
| Apr 15, 2025 | 4.25p | 4.40p | 4.09p | 4.35p | 10,284,636 |
| Apr 14, 2025 | 4.50p | 4.55p | 4.16p | 4.25p | 10,571,976 |
| Apr 11, 2025 | 4.60p | 4.68p | 4.38p | 4.50p | 7,076,271 |
| Apr 10, 2025 | 4.30p | 4.75p | 4.04p | 4.63p | 12,401,625 |
| Apr 9, 2025 | 4.30p | 4.45p | 4.08p | 4.20p | 8,389,225 |
| Apr 8, 2025 | 4.17p | 4.55p | 4.16p | 4.33p | 20,282,950 |
| Apr 7, 2025 | 3.92p | 4.25p | 3.55p | 4.15p | 18,404,458 |
| Apr 4, 2025 | 4.05p | 4.15p | 3.78p | 3.92p | 14,487,456 |
| Apr 3, 2025 | 4.25p | 4.29p | 3.96p | 4.05p | 8,676,076 |
| Apr 2, 2025 | 4.30p | 4.45p | 4.12p | 4.25p | 8,435,889 |
| Apr 1, 2025 | 4.22p | 4.39p | 4.09p | 4.30p | 10,297,474 |
| Mar 31, 2025 | 4.65p | 4.73p | 4.18p | 4.25p | 18,211,565 |
| Mar 28, 2025 | 4.70p | 4.80p | 4.29p | 4.65p | 55,531,437 |
| Mar 27, 2025 | 5.60p | 5.57p | 4.70p | 4.75p | 37,247,580 |
| Mar 26, 2025 | 5.85p | 5.90p | 5.50p | 5.60p | 11,451,208 |
| Mar 25, 2025 | 5.83p | 6.00p | 5.31p | 5.95p | 23,472,432 |
| Mar 24, 2025 | 6.00p | 6.19p | 5.68p | 5.83p | 10,057,506 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |