1.45p+0.00 (+0.00%)01 Mar 2024, 16:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eurasia Mining PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 20241.45p1.50p1.43p1.45p1,967,216
Feb 29, 20241.48p1.55p1.40p1.45p2,069,170
Feb 28, 20241.55p1.59p1.42p1.48p2,675,607
Feb 27, 20241.60p1.65p1.52p1.55p3,300,795
Feb 26, 20241.63p1.70p1.56p1.60p1,838,037
Feb 23, 20241.90p2.00p1.57p1.63p16,468,985
Feb 22, 20241.55p2.00p1.42p1.90p9,322,214
Feb 21, 20241.45p1.58p1.40p1.55p2,643,764
Feb 20, 20241.50p1.58p1.44p1.45p3,099,883
Feb 19, 20241.50p1.58p1.42p1.50p3,128,164
Feb 16, 20241.55p1.58p1.40p1.50p2,580,926
Feb 15, 20241.55p1.60p1.47p1.55p7,021,909
Feb 14, 20241.55p1.65p1.53p1.55p8,927,360
Feb 13, 20241.65p1.70p1.59p1.55p2,489,999
Feb 12, 20241.55p1.80p1.50p1.65p8,169,540
Feb 9, 20241.60p1.65p1.40p1.40p8,245,993
Feb 8, 20241.65p1.69p1.55p1.60p5,108,380
Feb 7, 20241.73p1.80p1.50p1.50p14,275,827
Feb 6, 20241.73p1.80p1.66p1.73p2,393,628
Feb 5, 20241.80p1.84p1.63p1.73p12,869,170
Feb 2, 20241.85p1.90p1.75p1.80p1,407,377
Feb 1, 20241.85p1.97p1.82p1.85p4,454,654
Jan 31, 20241.77p1.90p1.70p1.85p4,713,441
Jan 30, 20241.80p1.83p1.65p1.73p10,064,965
Jan 29, 20241.80p1.90p1.72p1.80p3,454,660
Jan 26, 20241.85p1.90p1.72p1.80p4,985,269
Jan 25, 20241.90p1.95p1.76p1.77p2,103,292
Jan 24, 20241.88p1.95p1.79p1.90p4,421,322
Jan 23, 20241.75p1.93p1.70p1.88p2,794,133
Jan 22, 20241.88p2.10p1.68p1.75p8,225,544
Jan 19, 20241.88p1.95p1.85p1.88p1,744,357
Jan 18, 20241.95p2.00p1.80p1.88p3,340,036
Jan 17, 20241.85p2.00p1.80p1.95p2,377,985
Jan 16, 20241.85p1.90p1.80p1.85p4,205,392
Jan 15, 20241.82p1.95p1.80p1.85p3,235,463
Jan 12, 20241.95p2.00p1.75p1.82p6,570,396
Jan 11, 20241.85p2.20p1.80p1.95p8,890,683
Jan 10, 20241.90p1.90p1.80p1.85p7,696,334
Jan 9, 20241.90p1.95p1.85p1.90p2,473,332
Jan 8, 20241.93p2.00p1.85p1.90p3,824,776
Jan 5, 20241.95p2.00p1.85p1.93p1,533,924
Jan 4, 20241.95p2.05p1.90p1.95p1,963,132
Jan 3, 20242.05p2.10p1.85p1.95p4,523,526
Jan 2, 20242.05p2.10p2.00p2.05p1,714,528
Dec 29, 20231.98p2.20p1.90p2.05p3,702,830
Dec 28, 20232.05p2.20p1.90p1.90p4,081,708
Dec 27, 20232.15p2.20p2.00p2.06p4,038,950
Dec 22, 20232.10p2.20p2.00p2.15p2,655,145
Dec 21, 20232.30p2.38p2.06p2.10p4,498,839
Dec 20, 20232.20p2.60p2.10p2.30p9,553,316
Showing 1 to 50 of 253