Shares Magazine
3.40p-0.20 (-5.56%)10 Sep 2025, 16:28
Eurasia Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 9, 2025 | 3.90p | 3.90p | 3.31p | 3.60p | 10,121,464 |
| Sep 8, 2025 | 3.95p | 4.02p | 3.70p | 3.90p | 6,943,725 |
| Sep 5, 2025 | 4.00p | 4.10p | 3.80p | 4.00p | 6,477,048 |
| Sep 4, 2025 | 4.17p | 4.24p | 3.92p | 4.00p | 7,175,167 |
| Sep 3, 2025 | 4.25p | 4.39p | 4.13p | 4.17p | 2,909,408 |
| Sep 2, 2025 | 4.45p | 4.60p | 4.10p | 4.25p | 3,032,586 |
| Sep 1, 2025 | 4.40p | 4.60p | 4.30p | 4.45p | 3,387,491 |
| Aug 29, 2025 | 4.30p | 4.77p | 4.20p | 4.40p | 4,872,055 |
| Aug 28, 2025 | 4.17p | 4.47p | 4.14p | 4.30p | 4,521,836 |
| Aug 27, 2025 | 4.45p | 4.75p | 4.14p | 4.15p | 10,545,688 |
| Aug 26, 2025 | 4.42p | 4.50p | 4.10p | 4.20p | 7,621,020 |
| Aug 22, 2025 | 4.45p | 4.57p | 4.20p | 4.42p | 6,123,912 |
| Aug 21, 2025 | 4.75p | 4.79p | 4.40p | 4.45p | 8,744,423 |
| Aug 20, 2025 | 4.95p | 5.09p | 4.63p | 4.80p | 7,581,649 |
| Aug 19, 2025 | 5.20p | 5.80p | 4.93p | 5.00p | 25,221,396 |
| Aug 18, 2025 | 5.10p | 5.39p | 4.70p | 5.20p | 15,720,485 |
| Aug 15, 2025 | 5.00p | 5.24p | 4.91p | 5.00p | 9,916,968 |
| Aug 14, 2025 | 4.95p | 5.10p | 4.84p | 5.00p | 6,112,767 |
| Aug 13, 2025 | 5.00p | 5.17p | 4.75p | 4.95p | 6,132,012 |
| Aug 12, 2025 | 4.85p | 5.16p | 4.66p | 5.10p | 8,899,207 |
| Aug 11, 2025 | 5.05p | 5.35p | 4.78p | 4.85p | 6,666,279 |
| Aug 8, 2025 | 4.90p | 5.19p | 4.70p | 5.00p | 13,857,182 |
| Aug 7, 2025 | 4.40p | 5.10p | 4.35p | 4.90p | 21,969,003 |
| Aug 6, 2025 | 4.15p | 4.80p | 4.00p | 4.40p | 5,014,548 |
| 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 |
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 |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.