Shares Magazine
4.20p+0.05 (+1.20%)06 Aug 2025, 09:24
Eurasia Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 4.45p | 4.54p | 4.05p | 4.15p | 2,131,008 |
| Aug 4, 2025 | 4.30p | 4.54p | 3.90p | 4.14p | 4,973,892 |
| Aug 1, 2025 | 4.17p | 4.60p | 4.11p | 4.30p | 5,727,829 |
| Jul 31, 2025 | 4.35p | 4.50p | 4.02p | 4.17p | 6,526,800 |
| Jul 30, 2025 | 4.50p | 4.56p | 4.27p | 4.35p | 1,834,581 |
| Jul 29, 2025 | 5.05p | 5.20p | 4.16p | 4.50p | 18,633,677 |
| Jul 28, 2025 | 3.85p | 5.27p | 3.60p | 4.85p | 38,175,865 |
| Jul 25, 2025 | 4.15p | 4.35p | 3.73p | 3.85p | 7,894,815 |
| Jul 24, 2025 | 4.20p | 4.30p | 3.80p | 4.15p | 5,085,398 |
| Jul 23, 2025 | 4.45p | 4.60p | 4.08p | 4.20p | 9,843,779 |
| Jul 22, 2025 | 4.70p | 4.80p | 4.32p | 4.45p | 6,928,537 |
| Jul 21, 2025 | 4.70p | 4.85p | 4.48p | 4.70p | 4,824,565 |
| Jul 18, 2025 | 4.65p | 4.90p | 4.46p | 4.55p | 6,342,525 |
| Jul 17, 2025 | 5.10p | 5.29p | 4.51p | 4.60p | 8,791,599 |
| Jul 16, 2025 | 5.10p | 5.30p | 4.60p | 4.95p | 8,069,696 |
| Jul 15, 2025 | 4.55p | 5.17p | 4.31p | 5.00p | 17,014,595 |
| Jul 14, 2025 | 4.65p | 4.90p | 4.42p | 4.60p | 5,541,048 |
| Jul 11, 2025 | 4.65p | 4.90p | 4.51p | 4.70p | 6,847,888 |
| Jul 10, 2025 | 4.80p | 4.90p | 4.50p | 4.65p | 6,339,480 |
| Jul 9, 2025 | 4.90p | 5.30p | 4.63p | 4.80p | 6,347,198 |
| Jul 8, 2025 | 4.95p | 5.07p | 4.70p | 4.90p | 3,238,139 |
| Jul 7, 2025 | 4.75p | 5.18p | 4.60p | 4.95p | 5,808,592 |
| Jul 4, 2025 | 5.00p | 5.10p | 4.60p | 4.60p | 6,014,794 |
| Jul 3, 2025 | 4.70p | 5.60p | 4.61p | 5.05p | 24,331,937 |
| Jul 2, 2025 | 4.25p | 5.05p | 3.91p | 4.70p | 20,423,832 |
| Jul 1, 2025 | 4.55p | 4.70p | 4.01p | 4.25p | 8,310,223 |
| Jun 30, 2025 | 4.65p | 4.89p | 4.45p | 4.55p | 16,721,754 |
| Jun 27, 2025 | 3.90p | 4.87p | 3.85p | 4.65p | 26,143,722 |
| Jun 26, 2025 | 3.80p | 3.99p | 3.79p | 3.90p | 4,265,603 |
| Jun 25, 2025 | 3.42p | 3.88p | 3.37p | 3.80p | 12,200,975 |
| Jun 24, 2025 | 3.58p | 3.60p | 3.10p | 3.42p | 23,583,346 |
| Jun 23, 2025 | 3.80p | 3.82p | 3.42p | 3.58p | 8,413,520 |
| Jun 20, 2025 | 3.90p | 3.89p | 3.73p | 3.80p | 5,879,784 |
| Jun 19, 2025 | 3.83p | 3.95p | 3.79p | 3.90p | 3,113,775 |
| Jun 18, 2025 | 4.00p | 4.02p | 3.73p | 3.83p | 9,375,470 |
| Jun 17, 2025 | 3.95p | 4.03p | 3.88p | 4.00p | 3,005,537 |
| Jun 16, 2025 | 4.10p | 4.17p | 3.87p | 3.95p | 5,803,107 |
| Jun 13, 2025 | 3.92p | 4.20p | 3.87p | 4.10p | 4,232,043 |
| Jun 12, 2025 | 3.85p | 4.00p | 3.80p | 3.95p | 4,126,105 |
| Jun 11, 2025 | 3.92p | 4.00p | 3.80p | 3.85p | 5,346,726 |
| Jun 10, 2025 | 4.00p | 4.10p | 3.85p | 3.92p | 4,758,025 |
| Jun 9, 2025 | 3.90p | 4.10p | 3.85p | 4.00p | 3,135,051 |
| Jun 6, 2025 | 4.00p | 4.04p | 3.81p | 3.90p | 4,024,956 |
| Jun 5, 2025 | 3.90p | 4.09p | 3.84p | 4.00p | 10,176,459 |
| Jun 4, 2025 | 3.65p | 4.20p | 3.61p | 3.90p | 11,929,692 |
| Jun 3, 2025 | 3.80p | 3.79p | 3.50p | 3.65p | 16,582,164 |
| Jun 2, 2025 | 3.90p | 3.90p | 3.65p | 3.80p | 2,250,725 |
| May 30, 2025 | 3.77p | 4.00p | 3.72p | 3.92p | 3,989,492 |
| May 29, 2025 | 3.55p | 3.86p | 3.53p | 3.77p | 3,271,230 |
| May 28, 2025 | 3.55p | 3.70p | 3.41p | 3.55p | 4,916,750 |
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 |
|---|---|---|
| Hiscox LTD | 1,368.10 | 8.58 |
| Dowlais Group PLC | 70.85 | 4.11 |
| Vistry Group PLC | 611.00 | 3.59 |
| Ibstock PLC | 152.30 | 3.32 |
| Aston Martin Lagonda Global Holdings PLC | 72.55 | 3.13 |
| Diageo PLC | 1,963.00 | 3.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coca-Cola Europacific Partners PLC | 6,560.00 | -11.23 |
| Coca-Cola Hbc AG | 3,600.00 | -8.21 |
| Tp Icap Group PLC | 288.50 | -6.03 |
| Glencore PLC | 289.01 | -4.00 |
| 4Imprint Group PLC | 3,505.00 | -3.04 |
| Auction Technology Group PLC | 354.99 | -3.40 |