UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,247.66 -2,016.64 (-4.18%)
Eurasia Mining Plc (EUA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.4950 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 2,140,673 |
| 30 Apr 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 3,466,693 |
| 29 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 1,943,442 |
| 26 Apr 2024 | 1.5000 | 1.5500 | 1.4520 | 1.5000 | 1.5000 | 3,051,813 |
| 25 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 2,646,674 |
| 24 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 1,536,776 |
| 23 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 3,218,602 |
| 22 Apr 2024 | 1.4750 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 6,979,841 |
| 19 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.4750 | 1.4750 | 6,134,907 |
| 18 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 2,570,928 |
| 17 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 1,845,848 |
| 16 Apr 2024 | 1.5250 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 2,371,614 |
| 15 Apr 2024 | 1.5250 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 1,521,684 |
| 12 Apr 2024 | 1.5750 | 1.6000 | 1.5050 | 1.5250 | 1.5250 | 6,258,512 |
| 11 Apr 2024 | 1.5000 | 1.6000 | 1.4900 | 1.5750 | 1.5750 | 8,538,106 |
| 10 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 2,683,569 |
| 09 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 13,720,983 |
| 08 Apr 2024 | 1.5500 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 7,283,861 |
| 05 Apr 2024 | 1.4750 | 1.5800 | 1.4630 | 1.5500 | 1.5500 | 5,655,987 |
| 04 Apr 2024 | 1.4750 | 1.5000 | 1.4630 | 1.4750 | 1.4750 | 5,249,287 |
| 03 Apr 2024 | 1.5250 | 1.5500 | 1.4000 | 1.4750 | 1.4750 | 3,569,331 |
| 02 Apr 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5250 | 1.5250 | 5,961,851 |
| 28 Mar 2024 | 1.5000 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 3,733,200 |
| 27 Mar 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 1,386,475 |
| 26 Mar 2024 | 1.4750 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 6,276,171 |
| 25 Mar 2024 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 1,209,878 |
| 22 Mar 2024 | 1.5000 | 1.5500 | 1.4500 | 1.4750 | 1.4750 | 2,993,062 |
| 21 Mar 2024 | 1.5250 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 3,046,587 |
| 20 Mar 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5250 | 1.5250 | 1,403,531 |
| 19 Mar 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 606,737 |
| 18 Mar 2024 | 1.5500 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 2,397,072 |
| 15 Mar 2024 | 1.5000 | 1.6000 | 1.4600 | 1.5500 | 1.5500 | 2,514,633 |
| 14 Mar 2024 | 1.4500 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 2,588,134 |
| 13 Mar 2024 | 1.5250 | 1.5500 | 1.3800 | 1.4500 | 1.4500 | 3,387,382 |
| 12 Mar 2024 | 1.4750 | 1.6000 | 1.4810 | 1.5250 | 1.5250 | 2,575,347 |
| 11 Mar 2024 | 1.5000 | 1.5400 | 1.4220 | 1.4750 | 1.4750 | 3,386,217 |
| 08 Mar 2024 | 1.4750 | 1.5450 | 1.4500 | 1.5000 | 1.5000 | 1,620,146 |
| 07 Mar 2024 | 1.5500 | 1.5650 | 1.4200 | 1.4750 | 1.4750 | 2,609,672 |
| 06 Mar 2024 | 1.5500 | 1.6900 | 1.4500 | 1.5500 | 1.5500 | 3,412,193 |
| 05 Mar 2024 | 1.4500 | 1.6400 | 1.4600 | 1.5500 | 1.5500 | 3,931,378 |
| 04 Mar 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 2,827,812 |
| 01 Mar 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 1,967,216 |
| 29 Feb 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 2,069,170 |
| 28 Feb 2024 | 1.5500 | 1.5900 | 1.4230 | 1.4750 | 1.4750 | 2,675,607 |
| 27 Feb 2024 | 1.6000 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 3,300,795 |
| 26 Feb 2024 | 1.6250 | 1.7000 | 1.5600 | 1.6000 | 1.6000 | 1,838,037 |
| 23 Feb 2024 | 1.9000 | 2.0000 | 1.5700 | 1.6250 | 1.6250 | 16,468,985 |
| 22 Feb 2024 | 1.5500 | 1.9980 | 1.4230 | 1.9000 | 1.9000 | 9,322,214 |
| 21 Feb 2024 | 1.4500 | 1.5800 | 1.4000 | 1.5500 | 1.5500 | 2,643,764 |
| 20 Feb 2024 | 1.5000 | 1.5800 | 1.4360 | 1.4500 | 1.4500 | 3,099,883 |
| 19 Feb 2024 | 1.5000 | 1.5800 | 1.4200 | 1.5000 | 1.5000 | 3,128,164 |
| 16 Feb 2024 | 1.5500 | 1.5850 | 1.4000 | 1.5000 | 1.5000 | 2,580,926 |
| 15 Feb 2024 | 1.5500 | 1.6000 | 1.4650 | 1.5500 | 1.5500 | 7,021,909 |
| 14 Feb 2024 | 1.5500 | 1.6500 | 1.5350 | 1.5500 | 1.5500 | 8,927,360 |
| 13 Feb 2024 | 1.6500 | 1.7000 | 1.5940 | 1.5500 | 1.5500 | 2,489,999 |
| 12 Feb 2024 | 1.5500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 8,169,540 |
| 09 Feb 2024 | 1.6000 | 1.6500 | 1.4000 | 1.4000 | 1.4000 | 8,245,993 |
| 08 Feb 2024 | 1.6500 | 1.6900 | 1.5500 | 1.6000 | 1.6000 | 5,108,380 |
| 07 Feb 2024 | 1.7250 | 1.8000 | 1.5000 | 1.5000 | 1.5000 | 14,275,827 |
| 06 Feb 2024 | 1.7250 | 1.8000 | 1.6600 | 1.7250 | 1.7250 | 2,393,628 |
| 05 Feb 2024 | 1.8000 | 1.8450 | 1.6300 | 1.7250 | 1.7250 | 12,869,170 |
| 02 Feb 2024 | 1.8500 | 1.9000 | 1.7540 | 1.8000 | 1.8000 | 1,407,377 |
| 01 Feb 2024 | 1.8500 | 1.9700 | 1.8200 | 1.8500 | 1.8500 | 4,454,654 |
| 31 Jan 2024 | 1.7750 | 1.9000 | 1.7000 | 1.8500 | 1.8500 | 4,713,441 |
| 30 Jan 2024 | 1.8000 | 1.8350 | 1.6500 | 1.7250 | 1.7250 | 10,064,965 |
| 29 Jan 2024 | 1.8000 | 1.9000 | 1.7200 | 1.8000 | 1.8000 | 3,454,660 |
| 26 Jan 2024 | 1.8500 | 1.9000 | 1.7200 | 1.8000 | 1.8000 | 4,985,269 |
| 25 Jan 2024 | 1.9000 | 1.9500 | 1.7650 | 1.7750 | 1.7750 | 2,103,292 |
| 24 Jan 2024 | 1.8750 | 1.9500 | 1.7910 | 1.9000 | 1.9000 | 4,421,322 |
| 23 Jan 2024 | 1.7500 | 1.9250 | 1.7000 | 1.8750 | 1.8750 | 2,794,133 |
| 22 Jan 2024 | 1.8750 | 2.1000 | 1.6800 | 1.7500 | 1.7500 | 8,225,544 |
| 19 Jan 2024 | 1.8750 | 1.9500 | 1.8510 | 1.8750 | 1.8750 | 1,744,357 |
| 18 Jan 2024 | 1.9500 | 2.0000 | 1.8000 | 1.8750 | 1.8750 | 3,340,036 |
| 17 Jan 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9500 | 1.9500 | 2,377,985 |
| 16 Jan 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 4,205,392 |
| 15 Jan 2024 | 1.8750 | 1.9500 | 1.8000 | 1.8500 | 1.8500 | 3,235,463 |
| 12 Jan 2024 | 1.9500 | 2.0000 | 1.7500 | 1.8250 | 1.8250 | 6,570,396 |
| 11 Jan 2024 | 1.8500 | 2.2000 | 1.8000 | 1.9500 | 1.9500 | 8,890,683 |
| 10 Jan 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 7,696,334 |
| 09 Jan 2024 | 1.9000 | 1.9500 | 1.8500 | 1.9000 | 1.9000 | 2,473,332 |
| 08 Jan 2024 | 1.9250 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 3,824,776 |
| 05 Jan 2024 | 1.9500 | 2.0000 | 1.8500 | 1.9250 | 1.9250 | 1,533,924 |
| 04 Jan 2024 | 1.9500 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 1,963,132 |
| 03 Jan 2024 | 2.0500 | 2.1000 | 1.8500 | 1.9500 | 1.9500 | 4,523,526 |
| 02 Jan 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 1,714,528 |
| 29 Dec 2023 | 1.9750 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 3,702,830 |
| 28 Dec 2023 | 2.0500 | 2.2000 | 1.9000 | 1.9000 | 1.9000 | 4,081,708 |
| 27 Dec 2023 | 2.1500 | 2.2000 | 2.0000 | 2.0600 | 2.0600 | 4,038,950 |
| 22 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 2,655,145 |
| 21 Dec 2023 | 2.3000 | 2.3800 | 2.0600 | 2.1000 | 2.1000 | 4,498,839 |
| 20 Dec 2023 | 2.2000 | 2.6000 | 2.1000 | 2.3000 | 2.3000 | 9,553,316 |
| 19 Dec 2023 | 2.1000 | 2.4000 | 2.1000 | 2.2000 | 2.2000 | 7,290,330 |
| 18 Dec 2023 | 2.3500 | 2.4000 | 2.0000 | 2.0000 | 2.0000 | 6,756,548 |
| 15 Dec 2023 | 2.2000 | 2.5000 | 2.1730 | 2.3500 | 2.3500 | 6,447,350 |
| 14 Dec 2023 | 2.2250 | 2.5000 | 2.1000 | 2.2000 | 2.2000 | 18,835,977 |
| 13 Dec 2023 | 1.6000 | 2.1900 | 1.6550 | 2.0750 | 2.0750 | 18,429,547 |
| 12 Dec 2023 | 1.5000 | 1.8490 | 1.4500 | 1.6000 | 1.6000 | 10,180,840 |
| 11 Dec 2023 | 1.5000 | 1.5490 | 1.4500 | 1.5000 | 1.5000 | 3,371,615 |
| 08 Dec 2023 | 1.4750 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 10,270,727 |
| 07 Dec 2023 | 1.6500 | 1.7000 | 1.2830 | 1.4750 | 1.4750 | 52,507,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.