23.00p-0.10 (-0.43%)20 Oct 2021, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eurasia Mining PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 20, 202123.00p23.50p22.00p23.00p6,670,938
Oct 19, 202123.25p23.50p22.50p23.10p6,525,325
Oct 18, 202124.25p24.50p23.00p23.50p4,564,091
Oct 15, 202124.00p25.00p23.50p24.20p7,802,745
Oct 14, 202123.00p24.40p22.50p24.00p4,007,917
Oct 13, 202123.00p24.00p22.50p23.18p5,357,003
Oct 12, 202124.00p24.19p22.00p22.50p10,024,194
Oct 11, 202124.00p25.00p23.50p23.70p8,620,726
Oct 8, 202123.50p24.50p22.75p23.90p8,985,114
Oct 7, 202124.25p25.00p23.00p23.30p8,210,175
Oct 6, 202124.75p25.00p22.86p24.25p11,749,261
Oct 5, 202125.75p26.00p24.50p24.80p5,068,153
Oct 4, 202125.75p26.50p24.50p25.70p7,318,018
Oct 1, 202125.75p26.75p24.50p25.50p11,168,532
Sep 30, 202125.25p27.00p24.50p25.00p9,977,434
Sep 29, 202126.00p26.00p24.50p25.50p9,932,481
Sep 28, 202125.50p27.50p25.00p26.00p17,934,486
Sep 27, 202123.75p27.00p23.79p26.00p24,139,613
Sep 24, 202123.75p25.00p23.00p23.60p11,130,812
Sep 23, 202124.00p24.95p22.60p23.60p14,996,543
Sep 22, 202121.00p26.00p20.50p23.80p40,237,489
Sep 21, 202123.00p23.58p20.50p21.20p29,946,174
Sep 20, 202126.75p27.50p22.00p23.00p53,735,185
Sep 17, 202127.00p29.00p26.00p26.00p14,116,718
Sep 16, 202129.25p29.50p26.00p27.48p32,489,191
Sep 15, 202135.00p35.60p29.00p29.00p33,698,947
Sep 14, 202133.75p34.50p32.00p32.50p11,670,783
Sep 13, 202136.00p37.00p33.05p34.50p11,053,473
Sep 10, 202136.25p38.00p34.26p35.20p21,870,364
Sep 9, 202132.75p36.25p29.67p34.50p43,013,601
Sep 8, 202134.25p35.40p31.50p32.80p21,443,235
Sep 7, 202139.00p39.90p31.50p35.50p65,969,963
Sep 6, 202129.00p36.85p27.50p36.50p48,748,991
Sep 3, 202125.00p30.00p24.00p28.14p38,787,814
Sep 2, 202124.50p25.65p22.30p25.00p23,211,589
Sep 1, 202120.00p25.50p19.00p23.50p49,304,351
Aug 31, 202115.38p20.00p14.13p18.50p34,254,515
Aug 27, 202115.63p16.00p14.50p15.00p21,026,580
Aug 26, 202116.75p17.50p15.26p15.70p20,733,219
Aug 25, 202116.50p17.00p15.90p16.40p5,249,351
Aug 24, 202116.75p17.50p16.00p16.30p5,341,719
Aug 23, 202116.50p17.24p16.00p16.60p9,584,382
Aug 20, 202117.00p18.00p16.13p16.50p7,166,404
Aug 19, 202117.75p18.50p16.50p17.00p5,891,790
Aug 18, 202117.25p18.18p16.00p17.60p11,522,495
Aug 17, 202117.75p18.00p16.50p16.90p13,424,326
Aug 16, 202118.75p19.00p17.50p17.70p12,431,426
Aug 13, 202119.00p19.50p18.50p18.90p6,439,290
Aug 12, 202119.25p19.50p18.50p19.00p5,158,828
Aug 11, 202119.50p21.00p19.00p19.30p5,454,630
Showing 1 to 50 of 253