Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Eurasia Mining (EUA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2023 | 3.50p | 3.75p | 3.25p | 3.38p | 3671906 |
| 24/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 1810674 |
| 21/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 4136949 |
| 20/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 4558304 |
| 19/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 1771592 |
| 18/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 3146176 |
| 17/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 5454606 |
| 14/04/2023 | 3.50p | 3.69p | 3.25p | 3.50p | 5681926 |
| 13/04/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 7723378 |
| 12/04/2023 | 3.63p | 3.75p | 3.25p | 3.50p | 9325391 |
| 11/04/2023 | 3.63p | 3.92p | 3.25p | 3.63p | 8122677 |
| 06/04/2023 | 3.38p | 3.75p | 3.25p | 3.60p | 20339962 |
| 05/04/2023 | 3.38p | 3.75p | 3.25p | 3.38p | 5797190 |
| 04/04/2023 | 3.63p | 3.75p | 3.25p | 3.38p | 6950377 |
| 03/04/2023 | 3.63p | 3.75p | 3.45p | 3.63p | 3481347 |
| 31/03/2023 | 3.63p | 3.88p | 3.41p | 3.70p | 4864629 |
| 30/03/2023 | 3.50p | 3.74p | 3.32p | 3.63p | 3620708 |
| 29/03/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 4669397 |
| 28/03/2023 | 3.63p | 3.75p | 3.41p | 3.63p | 5180746 |
| 27/03/2023 | 3.75p | 4.00p | 3.50p | 3.68p | 2926173 |
| 24/03/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 3828548 |
| 23/03/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 867334 |
| 22/03/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 1645308 |
| 21/03/2023 | 3.88p | 4.25p | 3.50p | 3.50p | 1152309 |
| 20/03/2023 | 3.88p | 4.00p | 3.75p | 3.75p | 1705833 |
| 17/03/2023 | 3.75p | 4.00p | 3.50p | 3.88p | 1496921 |
| 16/03/2023 | 3.88p | 4.00p | 3.50p | 3.75p | 2023101 |
| 15/03/2023 | 3.75p | 4.25p | 3.50p | 3.88p | 2663682 |
| 14/03/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 1298477 |
| 13/03/2023 | 3.88p | 4.25p | 3.50p | 3.75p | 2007131 |
| 10/03/2023 | 4.00p | 4.25p | 3.50p | 3.88p | 2054772 |
| 09/03/2023 | 4.13p | 4.25p | 3.70p | 4.00p | 2152966 |
| 08/03/2023 | 3.75p | 4.25p | 3.75p | 4.13p | 2752249 |
| 07/03/2023 | 4.00p | 4.39p | 3.75p | 3.75p | 4513363 |
| 06/03/2023 | 3.63p | 4.50p | 3.50p | 4.00p | 15808437 |
| 03/03/2023 | 3.50p | 3.75p | 3.36p | 3.63p | 4211310 |
| 02/03/2023 | 3.50p | 3.75p | 3.25p | 3.50p | 3577223 |
| 01/03/2023 | 3.63p | 3.75p | 3.25p | 3.50p | 4265386 |
| 28/02/2023 | 3.75p | 4.00p | 3.50p | 3.63p | 4287684 |
| 27/02/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 1373065 |
| 24/02/2023 | 3.63p | 4.00p | 3.50p | 3.75p | 3000033 |
| 23/02/2023 | 3.75p | 3.75p | 3.50p | 3.70p | 2896176 |
| 22/02/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 5252453 |
| 21/02/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 3660410 |
| 20/02/2023 | 4.00p | 4.25p | 3.75p | 3.75p | 2823168 |
| 17/02/2023 | 4.00p | 4.25p | 3.75p | 3.78p | 2921391 |
| 16/02/2023 | 3.88p | 4.25p | 3.50p | 4.00p | 4661776 |
| 15/02/2023 | 4.00p | 4.00p | 3.75p | 3.88p | 2143667 |
| 14/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3618814 |
| 13/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3569369 |
| 10/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 5951977 |
| 09/02/2023 | 4.00p | 4.50p | 3.75p | 4.00p | 7322258 |
| 08/02/2023 | 4.00p | 4.50p | 3.75p | 4.00p | 4946032 |
| 07/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 4693351 |
| 06/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3276215 |
| 03/02/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3134051 |
| 02/02/2023 | 4.00p | 4.25p | 3.75p | 4.13p | 4778813 |
| 01/02/2023 | 4.00p | 4.35p | 3.88p | 4.10p | 8409686 |
| 31/01/2023 | 4.00p | 4.25p | 3.75p | 4.00p | 3774168 |
| 30/01/2023 | 4.25p | 4.50p | 3.92p | 4.10p | 3699591 |
| 27/01/2023 | 4.13p | 4.34p | 4.00p | 4.34p | 5734058 |
| 26/01/2023 | 4.00p | 4.25p | 4.00p | 4.13p | 6146293 |
| 25/01/2023 | 4.13p | 4.50p | 3.67p | 4.13p | 8016355 |
| 24/01/2023 | 3.63p | 5.50p | 3.50p | 3.90p | 89797648 |
| 23/01/2023 | 3.75p | 3.84p | 3.50p | 3.63p | 5919647 |
| 20/01/2023 | 4.00p | 4.00p | 3.67p | 3.80p | 4009180 |
| 19/01/2023 | 3.75p | 4.25p | 3.61p | 4.00p | 7501805 |
| 18/01/2023 | 4.00p | 4.05p | 3.58p | 3.75p | 10957231 |
| 17/01/2023 | 3.88p | 4.25p | 3.75p | 4.00p | 3580731 |
| 16/01/2023 | 4.13p | 4.25p | 3.75p | 4.00p | 5228064 |
| 13/01/2023 | 4.00p | 4.25p | 3.92p | 4.13p | 4563957 |
| 12/01/2023 | 4.25p | 4.50p | 3.75p | 4.25p | 4674166 |
| 11/01/2023 | 4.25p | 4.50p | 3.50p | 4.25p | 4087053 |
| 10/01/2023 | 4.25p | 4.50p | 3.87p | 4.25p | 5600816 |
| 09/01/2023 | 4.25p | 4.50p | 3.50p | 4.25p | 3916290 |
| 06/01/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 2609717 |
| 05/01/2023 | 4.50p | 4.50p | 3.93p | 4.25p | 6770109 |
| 04/01/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 3611877 |
| 03/01/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 2591882 |
| 30/12/2022 | 4.50p | 4.62p | 4.00p | 4.50p | 1776983 |
| 29/12/2022 | 4.25p | 5.00p | 4.00p | 4.50p | 3206818 |
| 28/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 4627727 |
| 23/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 2108735 |
| 22/12/2022 | 4.25p | 4.50p | 3.95p | 4.20p | 3810319 |
| 21/12/2022 | 4.25p | 5.00p | 3.50p | 4.14p | 8633552 |
| 20/12/2022 | 4.25p | 4.50p | 3.88p | 4.25p | 6675320 |
| 19/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 2994914 |
| 16/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 4906499 |
| 15/12/2022 | 4.25p | 4.50p | 4.00p | 4.39p | 2309929 |
| 14/12/2022 | 4.50p | 4.58p | 4.00p | 4.25p | 2560629 |
| 13/12/2022 | 4.50p | 5.00p | 4.00p | 4.61p | 1849852 |
| 12/12/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 3049240 |
| 09/12/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 3441371 |
| 08/12/2022 | 4.25p | 5.00p | 4.00p | 4.61p | 3569081 |
| 07/12/2022 | 4.50p | 5.00p | 4.00p | 4.25p | 6577799 |
| 06/12/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 1930794 |
| 05/12/2022 | 4.25p | 5.00p | 4.14p | 4.50p | 3858293 |
| 02/12/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 3927092 |
| 01/12/2022 | 4.25p | 4.50p | 3.93p | 4.25p | 8102612 |
| 30/11/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 1720503 |
| 29/11/2022 | 4.25p | 4.50p | 4.00p | 4.20p | 2290410 |
| 28/11/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 7277906 |
| 25/11/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 4529507 |
| 24/11/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 3129005 |
| 23/11/2022 | 4.50p | 5.00p | 4.00p | 4.60p | 3339315 |
| 22/11/2022 | 4.25p | 5.00p | 4.00p | 4.50p | 3066249 |
| 21/11/2022 | 4.50p | 5.00p | 4.00p | 4.25p | 3793978 |
| 18/11/2022 | 4.50p | 5.00p | 4.00p | 4.50p | 2800367 |
| 17/11/2022 | 4.75p | 5.00p | 4.41p | 4.50p | 4239499 |
| 16/11/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 3929144 |
| 15/11/2022 | 4.75p | 5.50p | 4.50p | 4.60p | 6512577 |
| 14/11/2022 | 4.75p | 5.50p | 4.43p | 4.75p | 19249644 |
| 11/11/2022 | 4.75p | 5.00p | 4.44p | 4.75p | 6176795 |
| 10/11/2022 | 5.00p | 5.19p | 4.46p | 4.75p | 12881987 |
| 09/11/2022 | 4.25p | 5.50p | 4.00p | 5.00p | 14658604 |
| 08/11/2022 | 4.25p | 4.50p | 4.00p | 4.25p | 3284557 |
| 07/11/2022 | 4.50p | 5.00p | 4.00p | 4.25p | 5406179 |
| 04/11/2022 | 4.50p | 5.00p | 4.00p | 4.45p | 6649298 |
| 03/11/2022 | 4.75p | 5.00p | 4.00p | 4.50p | 7573991 |
| 02/11/2022 | 4.75p | 5.50p | 4.50p | 4.50p | 9581263 |
| 01/11/2022 | 4.75p | 5.00p | 4.50p | 4.58p | 6218437 |
| 31/10/2022 | 4.70p | 5.00p | 4.33p | 4.75p | 4736156 |
| 28/10/2022 | 4.75p | 4.99p | 4.50p | 4.70p | 6895141 |
| 27/10/2022 | 4.75p | 5.00p | 4.50p | 4.63p | 3002904 |
| 26/10/2022 | 4.75p | 5.00p | 4.00p | 4.75p | 5534095 |
| 25/10/2022 | 4.75p | 5.00p | 4.50p | 4.75p | 3791801 |
| 24/10/2022 | 4.75p | 5.00p | 4.44p | 4.75p | 4961035 |
| 21/10/2022 | 5.00p | 5.00p | 4.50p | 4.70p | 6875854 |
| 20/10/2022 | 5.00p | 5.50p | 4.50p | 4.75p | 5666035 |
| 19/10/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 4157075 |
| 18/10/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 4078743 |
| 17/10/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 2758531 |
| 14/10/2022 | 5.25p | 5.50p | 4.87p | 5.25p | 6762862 |
| 13/10/2022 | 5.00p | 5.50p | 4.50p | 5.06p | 4664304 |
| 12/10/2022 | 4.75p | 5.50p | 4.50p | 5.00p | 4351842 |
| 11/10/2022 | 5.00p | 5.50p | 4.50p | 4.75p | 3562147 |
| 10/10/2022 | 5.00p | 5.50p | 4.50p | 4.60p | 8339728 |
| 07/10/2022 | 5.00p | 5.50p | 4.96p | 5.25p | 3996982 |
| 06/10/2022 | 5.00p | 5.50p | 4.98p | 5.00p | 4262038 |
| 05/10/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 6136610 |
| 04/10/2022 | 5.25p | 5.50p | 5.00p | 5.09p | 4982384 |
| 03/10/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 5938471 |
| 30/09/2022 | 5.50p | 6.00p | 5.00p | 5.20p | 8915076 |
| 29/09/2022 | 5.25p | 6.00p | 5.00p | 5.75p | 10646567 |
| 28/09/2022 | 5.50p | 6.00p | 5.00p | 5.25p | 7400100 |
| 27/09/2022 | 5.25p | 6.50p | 5.25p | 5.50p | 17319484 |
| 26/09/2022 | 5.00p | 5.59p | 5.00p | 5.07p | 4786300 |
| 23/09/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 6221913 |
| 22/09/2022 | 5.00p | 5.50p | 4.50p | 5.25p | 4161237 |
| 21/09/2022 | 5.75p | 6.00p | 4.50p | 5.25p | 25555476 |
| 20/09/2022 | 6.25p | 6.50p | 5.50p | 5.75p | 5722750 |
| 19/09/2022 | 6.25p | 6.90p | 5.50p | 6.25p | 10158451 |
| 16/09/2022 | 6.25p | 6.90p | 5.50p | 6.25p | 10158451 |
| 15/09/2022 | 7.75p | 8.00p | 6.00p | 6.25p | 19176140 |
| 14/09/2022 | 5.75p | 8.50p | 5.50p | 7.15p | 70149928 |
| 13/09/2022 | 5.25p | 6.50p | 5.00p | 5.75p | 28017752 |
| 12/09/2022 | 5.00p | 5.50p | 4.50p | 5.25p | 10240351 |
| 09/09/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 7069564 |
| 08/09/2022 | 5.00p | 5.50p | 4.78p | 5.00p | 6709007 |
| 07/09/2022 | 5.00p | 5.50p | 4.79p | 5.00p | 2769475 |
| 06/09/2022 | 5.00p | 5.50p | 4.50p | 5.00p | 6093283 |
| 05/09/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 6885844 |
| 02/09/2022 | 5.25p | 5.50p | 4.98p | 5.25p | 5270497 |
| 01/09/2022 | 5.00p | 5.50p | 4.96p | 5.40p | 8367991 |
| 31/08/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 6966008 |
| 30/08/2022 | 5.25p | 5.50p | 4.96p | 5.25p | 7379078 |
| 29/08/2022 | 5.25p | 5.50p | 4.95p | 5.25p | 4421200 |
| 26/08/2022 | 5.25p | 5.50p | 4.95p | 5.25p | 4421200 |
| 25/08/2022 | 5.25p | 5.50p | 4.93p | 5.25p | 8387714 |
| 24/08/2022 | 5.00p | 5.50p | 4.99p | 5.25p | 4996349 |
| 23/08/2022 | 5.25p | 5.50p | 5.00p | 5.00p | 3933493 |
| 22/08/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 4386317 |
| 19/08/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 3234799 |
| 18/08/2022 | 5.25p | 6.00p | 5.00p | 5.25p | 8079857 |
| 17/08/2022 | 5.50p | 5.60p | 5.00p | 5.25p | 2972050 |
| 16/08/2022 | 5.75p | 6.00p | 5.00p | 5.50p | 6846626 |
| 15/08/2022 | 5.50p | 6.00p | 5.31p | 5.75p | 10000479 |
| 12/08/2022 | 5.50p | 6.00p | 5.00p | 5.50p | 4108138 |
| 11/08/2022 | 5.75p | 6.00p | 5.00p | 5.65p | 8767986 |
| 10/08/2022 | 5.25p | 6.00p | 5.00p | 5.75p | 6463049 |
| 09/08/2022 | 5.50p | 6.00p | 5.00p | 5.00p | 4615281 |
| 08/08/2022 | 5.25p | 5.70p | 4.91p | 5.50p | 8649223 |
| 05/08/2022 | 5.25p | 5.50p | 5.00p | 5.25p | 6769420 |
| 04/08/2022 | 5.75p | 5.75p | 5.00p | 5.40p | 4620468 |
| 03/08/2022 | 5.75p | 6.00p | 5.43p | 5.75p | 5243867 |
| 02/08/2022 | 6.00p | 6.50p | 5.50p | 5.75p | 10546552 |
| 01/08/2022 | 6.00p | 6.50p | 5.50p | 6.00p | 7975583 |
| 29/07/2022 | 5.75p | 6.50p | 5.50p | 5.75p | 6305543 |
| 28/07/2022 | 6.00p | 6.10p | 5.00p | 5.75p | 15768590 |
| 27/07/2022 | 6.25p | 6.50p | 5.50p | 5.90p | 8093107 |
| 26/07/2022 | 6.50p | 6.51p | 6.00p | 6.25p | 3818363 |
| 25/07/2022 | 6.00p | 7.00p | 5.96p | 6.50p | 8041537 |
| 22/07/2022 | 6.25p | 6.50p | 5.50p | 6.00p | 7587941 |
| 21/07/2022 | 6.25p | 6.50p | 5.50p | 6.25p | 8470579 |
| 20/07/2022 | 6.25p | 6.50p | 6.00p | 6.10p | 7717989 |
| 19/07/2022 | 6.50p | 6.64p | 6.00p | 6.30p | 6495745 |
| 18/07/2022 | 6.50p | 7.09p | 5.50p | 6.50p | 11682618 |
| 15/07/2022 | 5.25p | 6.50p | 5.25p | 6.25p | 9323529 |
| 14/07/2022 | 5.50p | 6.00p | 5.00p | 5.40p | 3717039 |
| 13/07/2022 | 5.50p | 6.00p | 5.00p | 5.25p | 6353465 |
*Close Price adjusted for both dividends and splits