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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Eurasia Mining (EUA) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/07/2022 | 6.25p | 6.50p | 5.37p | 5.75p | 17611680 |
| 11/07/2022 | 6.50p | 7.00p | 6.00p | 6.40p | 8805440 |
| 08/07/2022 | 7.25p | 7.50p | 6.00p | 6.97p | 16278823 |
| 07/07/2022 | 5.25p | 7.50p | 5.22p | 7.00p | 58008712 |
| 06/07/2022 | 4.50p | 5.75p | 4.50p | 5.00p | 28961104 |
| 05/07/2022 | 4.75p | 5.00p | 4.25p | 4.39p | 19448768 |
| 04/07/2022 | 5.25p | 5.50p | 4.00p | 4.73p | 39851836 |
| 01/07/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 30616136 |
| 30/06/2022 | 6.00p | 6.10p | 5.00p | 5.50p | 14625680 |
| 29/06/2022 | 6.25p | 7.00p | 5.41p | 6.00p | 34724544 |
| 28/06/2022 | 6.75p | 7.00p | 6.00p | 6.40p | 8465334 |
| 27/06/2022 | 7.00p | 7.50p | 6.50p | 6.75p | 8050910 |
| 24/06/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 2913446 |
| 23/06/2022 | 7.00p | 7.50p | 6.50p | 7.00p | 6148727 |
| 22/06/2022 | 7.25p | 7.50p | 6.50p | 6.90p | 7037541 |
| 21/06/2022 | 7.25p | 7.50p | 6.50p | 7.25p | 3679095 |
| 20/06/2022 | 7.25p | 7.50p | 6.50p | 7.25p | 5095846 |
| 17/06/2022 | 7.25p | 7.50p | 6.50p | 7.07p | 6202399 |
| 16/06/2022 | 7.50p | 8.00p | 7.00p | 7.25p | 8080971 |
| 15/06/2022 | 7.25p | 8.00p | 7.00p | 7.30p | 5759284 |
| 14/06/2022 | 7.00p | 7.50p | 6.88p | 7.47p | 4784910 |
| 13/06/2022 | 7.25p | 7.50p | 6.50p | 7.21p | 4047465 |
| 10/06/2022 | 7.00p | 7.50p | 6.50p | 7.43p | 5770442 |
| 09/06/2022 | 7.00p | 7.50p | 6.70p | 7.30p | 9885472 |
| 08/06/2022 | 7.25p | 8.00p | 6.75p | 6.75p | 15596259 |
| 07/06/2022 | 6.25p | 8.00p | 6.06p | 7.20p | 21775100 |
| 06/06/2022 | 7.25p | 7.50p | 6.50p | 6.80p | 32742940 |
| 03/06/2022 | 7.25p | 8.00p | 7.00p | 7.04p | 34359430 |
| 02/06/2022 | 7.25p | 8.00p | 7.00p | 7.04p | 34359430 |
| 01/06/2022 | 7.25p | 8.00p | 7.00p | 7.04p | 34359432 |
| 31/05/2022 | 8.00p | 9.50p | 7.10p | 7.10p | 86707760 |
| 30/05/2022 | 8.00p | 8.50p | 7.50p | 7.75p | 7099382 |
| 27/05/2022 | 7.75p | 8.50p | 7.05p | 8.00p | 6848479 |
| 26/05/2022 | 7.75p | 8.00p | 7.00p | 7.52p | 4611696 |
| 25/05/2022 | 7.75p | 9.00p | 7.50p | 7.75p | 6815415 |
| 24/05/2022 | 7.75p | 8.07p | 7.00p | 8.07p | 7231030 |
| 23/05/2022 | 7.75p | 8.50p | 7.50p | 7.75p | 6134796 |
| 20/05/2022 | 7.75p | 8.50p | 7.50p | 7.80p | 9799986 |
| 19/05/2022 | 8.00p | 8.50p | 7.50p | 7.75p | 9447294 |
| 18/05/2022 | 6.25p | 9.00p | 6.00p | 8.50p | 27745860 |
| 17/05/2022 | 8.00p | 7.75p | 7.75p | 7.75p | 0 |
| 16/05/2022 | 8.00p | 7.75p | 7.50p | 7.75p | 0 |
| 13/05/2022 | 8.00p | 8.50p | 7.00p | 7.75p | 23024014 |
| 12/05/2022 | 8.50p | 9.00p | 7.50p | 8.00p | 13815656 |
| 11/05/2022 | 7.75p | 9.00p | 7.50p | 8.00p | 16137055 |
| 10/05/2022 | 7.50p | 8.00p | 7.00p | 7.69p | 6121600 |
| 09/05/2022 | 8.00p | 9.00p | 7.00p | 7.50p | 15889402 |
| 06/05/2022 | 7.50p | 8.50p | 7.00p | 7.98p | 11174291 |
| 05/05/2022 | 7.25p | 8.50p | 7.00p | 7.40p | 15165806 |
| 04/05/2022 | 8.00p | 8.50p | 7.00p | 7.30p | 21858928 |
| 03/05/2022 | 8.50p | 9.00p | 7.50p | 8.00p | 14252733 |
| 02/05/2022 | 8.00p | 9.00p | 7.50p | 8.10p | 8037655 |
| 29/04/2022 | 8.00p | 9.00p | 7.50p | 8.10p | 8037655 |
| 28/04/2022 | 8.00p | 8.50p | 7.50p | 8.00p | 9930847 |
| 27/04/2022 | 8.25p | 9.29p | 8.00p | 8.30p | 14626081 |
| 26/04/2022 | 8.25p | 9.00p | 7.96p | 8.40p | 7182274 |
| 25/04/2022 | 8.75p | 9.00p | 8.00p | 8.40p | 12112410 |
| 22/04/2022 | 9.00p | 9.29p | 8.50p | 8.75p | 14159464 |
| 21/04/2022 | 8.75p | 10.00p | 8.50p | 9.00p | 18886200 |
| 20/04/2022 | 8.75p | 9.00p | 8.00p | 8.75p | 18701544 |
| 19/04/2022 | 9.25p | 10.00p | 8.50p | 8.50p | 22091958 |
| 18/04/2022 | 9.50p | 9.74p | 9.00p | 9.30p | 16313509 |
| 15/04/2022 | 9.50p | 9.74p | 9.00p | 9.30p | 16313509 |
| 14/04/2022 | 9.50p | 9.74p | 9.00p | 9.30p | 16313509 |
| 13/04/2022 | 9.75p | 10.11p | 9.00p | 9.50p | 13890143 |
| 12/04/2022 | 9.50p | 11.00p | 8.84p | 9.80p | 24259604 |
| 11/04/2022 | 10.00p | 10.00p | 9.00p | 9.00p | 19942214 |
| 08/04/2022 | 10.50p | 11.00p | 9.50p | 10.20p | 19922832 |
| 07/04/2022 | 9.25p | 10.60p | 9.00p | 10.20p | 26211974 |
| 06/04/2022 | 10.25p | 11.00p | 9.00p | 9.60p | 42492044 |
| 05/04/2022 | 11.00p | 11.00p | 9.50p | 10.30p | 19523208 |
| 04/04/2022 | 11.25p | 12.00p | 10.50p | 11.10p | 17312104 |
| 01/04/2022 | 11.75p | 12.32p | 10.50p | 11.50p | 29788644 |
| 31/03/2022 | 11.25p | 12.00p | 10.50p | 12.00p | 21470310 |
| 30/03/2022 | 13.50p | 13.88p | 10.50p | 11.50p | 52627992 |
| 29/03/2022 | 10.00p | 14.00p | 9.50p | 13.50p | 83221568 |
| 28/03/2022 | 9.50p | 11.00p | 9.50p | 10.00p | 33352982 |
| 25/03/2022 | 9.50p | 10.00p | 8.83p | 9.40p | 14868989 |
| 24/03/2022 | 9.75p | 10.50p | 9.00p | 9.46p | 11726402 |
| 23/03/2022 | 9.00p | 10.50p | 8.50p | 9.50p | 19044064 |
| 22/03/2022 | 9.50p | 10.00p | 8.41p | 9.10p | 27683940 |
| 21/03/2022 | 10.50p | 11.00p | 9.00p | 9.45p | 20911136 |
| 18/03/2022 | 11.00p | 11.50p | 9.75p | 10.40p | 23382718 |
| 17/03/2022 | 11.50p | 13.00p | 10.50p | 11.00p | 54401616 |
| 16/03/2022 | 8.00p | 11.88p | 7.78p | 11.50p | 90480368 |
| 15/03/2022 | 8.25p | 8.50p | 7.50p | 8.10p | 16970146 |
| 14/03/2022 | 8.00p | 9.00p | 7.75p | 8.25p | 26430720 |
| 11/03/2022 | 7.50p | 9.00p | 7.00p | 7.90p | 35328260 |
| 10/03/2022 | 8.25p | 8.53p | 6.72p | 7.74p | 54764308 |
| 09/03/2022 | 8.75p | 9.50p | 8.00p | 8.50p | 35413072 |
| 08/03/2022 | 8.50p | 10.50p | 8.19p | 9.50p | 67293824 |
| 07/03/2022 | 6.50p | 10.00p | 6.00p | 8.70p | 102310128 |
| 04/03/2022 | 6.75p | 8.00p | 5.50p | 8.00p | 80111008 |
| 03/03/2022 | 7.50p | 8.40p | 6.38p | 7.10p | 63802864 |
| 02/03/2022 | 9.25p | 10.50p | 7.00p | 7.80p | 98274040 |
| 01/03/2022 | 10.00p | 10.50p | 6.00p | 7.14p | 192272960 |
| 28/02/2022 | 12.75p | 12.80p | 9.25p | 10.40p | 146317040 |
| 25/02/2022 | 11.00p | 15.50p | 10.10p | 14.25p | 164170496 |
| 24/02/2022 | 13.50p | 14.00p | 8.50p | 8.60p | 226468256 |
| 23/02/2022 | 16.50p | 19.40p | 15.82p | 16.80p | 41948408 |
| 22/02/2022 | 18.25p | 18.50p | 14.00p | 16.60p | 85540432 |
| 21/02/2022 | 20.00p | 20.00p | 18.36p | 18.50p | 18234784 |
| 18/02/2022 | 20.50p | 21.00p | 19.10p | 20.00p | 10285652 |
| 17/02/2022 | 21.50p | 21.62p | 19.60p | 19.60p | 12179138 |
| 16/02/2022 | 21.25p | 22.89p | 21.07p | 21.50p | 7645881 |
| 15/02/2022 | 19.25p | 23.00p | 18.66p | 21.25p | 24586726 |
| 14/02/2022 | 21.25p | 21.50p | 18.13p | 19.50p | 44168424 |
| 11/02/2022 | 21.75p | 22.19p | 20.50p | 20.50p | 8863262 |
| 10/02/2022 | 21.75p | 22.50p | 21.00p | 22.00p | 4829011 |
| 09/02/2022 | 22.00p | 22.50p | 21.00p | 22.00p | 7800641 |
| 08/02/2022 | 21.50p | 23.00p | 21.00p | 22.00p | 13039201 |
| 07/02/2022 | 21.75p | 22.20p | 20.00p | 20.50p | 9833165 |
| 04/02/2022 | 21.50p | 22.37p | 21.00p | 21.00p | 6810224 |
| 03/02/2022 | 22.00p | 22.20p | 21.00p | 21.40p | 8262763 |
| 02/02/2022 | 22.00p | 23.00p | 21.50p | 22.10p | 5360018 |
| 01/02/2022 | 22.00p | 22.70p | 21.00p | 22.20p | 8805646 |
| 31/01/2022 | 22.00p | 22.50p | 21.00p | 21.50p | 7619076 |
| 28/01/2022 | 22.50p | 23.50p | 21.00p | 23.50p | 6974521 |
| 27/01/2022 | 22.75p | 23.50p | 21.50p | 22.30p | 5658971 |
| 26/01/2022 | 22.75p | 23.50p | 21.88p | 23.10p | 7001275 |
| 25/01/2022 | 22.50p | 23.00p | 21.50p | 22.50p | 12282683 |
| 24/01/2022 | 25.25p | 25.25p | 20.72p | 23.50p | 21918908 |
| 21/01/2022 | 26.25p | 26.50p | 24.55p | 24.75p | 13001639 |
| 20/01/2022 | 26.50p | 26.70p | 25.00p | 26.00p | 10822220 |
| 19/01/2022 | 27.75p | 28.11p | 26.01p | 26.40p | 12701358 |
| 18/01/2022 | 28.25p | 28.50p | 26.82p | 28.00p | 10129091 |
| 17/01/2022 | 28.00p | 29.00p | 26.50p | 28.50p | 13880985 |
| 14/01/2022 | 25.50p | 29.00p | 23.88p | 27.00p | 22659684 |
| 13/01/2022 | 24.50p | 25.95p | 23.50p | 25.00p | 6231903 |
| 12/01/2022 | 24.50p | 25.00p | 23.50p | 25.00p | 4750593 |
| 10/01/2022 | 24.50p | 25.00p | 23.50p | 24.00p | 7479809 |
| 07/01/2022 | 24.00p | 25.50p | 23.50p | 25.00p | 8154449 |
| 06/01/2022 | 23.25p | 25.50p | 22.78p | 24.10p | 19466752 |
| 05/01/2022 | 23.75p | 23.90p | 22.00p | 22.50p | 9797729 |
| 04/01/2022 | 24.25p | 25.89p | 23.00p | 23.80p | 9507667 |
| 31/12/2021 | 23.00p | 25.70p | 23.00p | 24.50p | 5982239 |
| 30/12/2021 | 22.75p | 24.00p | 22.00p | 23.50p | 10203381 |
| 29/12/2021 | 22.75p | 24.00p | 21.85p | 22.20p | 8400652 |
| 24/12/2021 | 21.75p | 23.50p | 21.60p | 22.75p | 3405426 |
| 23/12/2021 | 21.50p | 24.00p | 21.47p | 22.38p | 7429209 |
| 22/12/2021 | 22.25p | 23.38p | 21.00p | 21.60p | 8506597 |
| 21/12/2021 | 21.25p | 23.00p | 20.87p | 22.80p | 10402725 |
| 20/12/2021 | 22.00p | 23.20p | 20.00p | 20.80p | 13153026 |
| 17/12/2021 | 22.75p | 23.50p | 20.50p | 23.20p | 10100414 |
| 16/12/2021 | 22.75p | 26.00p | 22.05p | 22.50p | 21175288 |
| 15/12/2021 | 21.75p | 22.50p | 20.50p | 21.00p | 6767351 |
| 14/12/2021 | 19.75p | 22.50p | 19.00p | 21.60p | 8412875 |
| 13/12/2021 | 20.75p | 20.75p | 19.00p | 19.50p | 11114171 |
| 10/12/2021 | 21.25p | 22.50p | 20.00p | 20.00p | 10092897 |
| 09/12/2021 | 21.00p | 22.00p | 20.00p | 21.10p | 11189398 |
| 08/12/2021 | 21.50p | 23.00p | 20.70p | 20.70p | 12147030 |
| 07/12/2021 | 23.50p | 24.00p | 21.00p | 21.30p | 14455237 |
| 06/12/2021 | 23.25p | 23.50p | 21.00p | 22.00p | 9915945 |
| 03/12/2021 | 23.25p | 24.50p | 22.50p | 23.25p | 6090891 |
| 02/12/2021 | 23.25p | 23.50p | 22.00p | 23.30p | 7667381 |
| 01/12/2021 | 23.00p | 24.69p | 22.00p | 23.50p | 4417305 |
| 30/11/2021 | 23.75p | 24.50p | 22.50p | 22.60p | 7462799 |
| 29/11/2021 | 24.00p | 24.50p | 22.00p | 23.50p | 9124511 |
| 26/11/2021 | 24.50p | 25.50p | 23.00p | 23.80p | 7281385 |
| 25/11/2021 | 24.00p | 25.80p | 23.50p | 24.06p | 8622754 |
| 24/11/2021 | 25.25p | 26.00p | 23.00p | 23.60p | 6401341 |
| 23/11/2021 | 24.25p | 25.00p | 23.03p | 24.50p | 10675399 |
| 22/11/2021 | 27.00p | 27.00p | 23.50p | 25.00p | 12625027 |
| 19/11/2021 | 28.00p | 28.40p | 26.40p | 26.40p | 9226747 |
| 18/11/2021 | 28.50p | 29.50p | 27.00p | 27.00p | 6841458 |
| 17/11/2021 | 28.00p | 29.25p | 27.50p | 29.00p | 8007421 |
| 16/11/2021 | 30.75p | 31.50p | 27.50p | 28.50p | 23430340 |
| 15/11/2021 | 26.25p | 30.85p | 25.50p | 30.00p | 23563136 |
| 12/11/2021 | 26.25p | 27.00p | 25.50p | 25.98p | 3860275 |
| 11/11/2021 | 26.00p | 27.50p | 25.00p | 26.98p | 7132671 |
| 10/11/2021 | 23.75p | 26.60p | 23.50p | 26.60p | 6643562 |
| 09/11/2021 | 24.50p | 24.78p | 23.60p | 24.50p | 5745456 |
| 08/11/2021 | 25.25p | 26.00p | 24.00p | 24.50p | 7165585 |
| 05/11/2021 | 25.75p | 26.50p | 24.50p | 25.30p | 5451757 |
| 04/11/2021 | 26.00p | 26.40p | 25.00p | 25.20p | 9194415 |
| 03/11/2021 | 26.25p | 27.50p | 25.50p | 26.20p | 9446299 |
| 02/11/2021 | 25.75p | 28.25p | 25.50p | 26.50p | 19295292 |
| 01/11/2021 | 24.50p | 27.50p | 23.50p | 26.50p | 22374518 |
*Close Price adjusted for both dividends and splits