Europa Oil & Gas (Holdings) (EOG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Europa Oil & Gas (Holdings)

Date Open High Low Close* Volume
06/12/2018 2.95p 2.95p 2.80p 2.95p 36784
05/12/2018 2.95p 3.10p 2.80p 2.95p 404671
04/12/2018 2.95p 3.00p 2.95p 2.95p 379000
03/12/2018 2.95p 3.09p 2.81p 2.95p 510339
30/11/2018 2.90p 3.00p 2.90p 2.90p 1015279
29/11/2018 2.65p 2.98p 2.65p 2.90p 777019
28/11/2018 2.85p 2.88p 2.60p 2.65p 1373461
27/11/2018 3.00p 3.00p 2.70p 2.85p 539099
26/11/2018 3.00p 3.00p 2.90p 3.00p 709272
23/11/2018 3.00p 3.00p 2.92p 3.00p 361733
22/11/2018 3.05p 3.05p 2.92p 3.00p 295291
21/11/2018 3.10p 3.20p 2.90p 3.00p 538995
20/11/2018 3.15p 3.42p 2.92p 3.05p 629774
19/11/2018 3.60p 3.80p 3.40p 3.60p 680072
16/11/2018 3.70p 3.70p 3.42p 3.60p 365690
15/11/2018 3.70p 3.79p 3.55p 3.70p 66811
14/11/2018 3.70p 3.80p 3.51p 3.70p 249779
13/11/2018 3.70p 3.80p 3.50p 3.70p 638350
12/11/2018 3.55p 3.90p 3.38p 3.70p 354201
09/11/2018 3.50p 3.70p 3.38p 3.55p 254153
08/11/2018 3.50p 3.50p 3.38p 3.50p 194298
07/11/2018 3.50p 3.70p 3.38p 3.50p 67500
06/11/2018 3.50p 3.60p 3.38p 3.50p 245921
05/11/2018 3.40p 3.60p 3.38p 3.50p 678653
02/11/2018 3.40p 3.50p 3.22p 3.40p 365201
01/11/2018 3.55p 3.55p 3.21p 3.40p 272117
31/10/2018 3.65p 3.65p 3.21p 3.55p 566436
30/10/2018 3.65p 3.75p 3.41p 3.65p 367008
29/10/2018 3.55p 3.77p 3.40p 3.65p 161800
26/10/2018 3.70p 3.70p 3.40p 3.55p 134901
25/10/2018 3.70p 3.70p 3.40p 3.70p 45024
24/10/2018 3.70p 3.80p 3.50p 3.70p 186571
23/10/2018 3.80p 3.90p 3.44p 3.70p 262638
22/10/2018 3.90p 3.92p 3.61p 3.80p 210210
19/10/2018 3.90p 3.90p 3.90p 3.90p 5500
18/10/2018 4.00p 4.00p 3.81p 3.90p 30076
17/10/2018 4.00p 4.20p 4.00p 4.00p 24000
16/10/2018 4.00p 4.20p 3.81p 4.15p 383229
15/10/2018 3.95p 4.19p 3.71p 4.00p 496782
12/10/2018 3.98p 4.00p 3.75p 3.95p 24551
11/10/2018 3.98p 3.98p 3.75p 3.98p 110881
10/10/2018 3.98p 4.11p 3.75p 3.98p 272457
09/10/2018 3.98p 3.98p 3.80p 3.98p 2928
08/10/2018 3.88p 3.99p 3.77p 3.98p 155836
05/10/2018 4.25p 4.25p 3.76p 3.88p 665508
04/10/2018 4.25p 4.25p 4.05p 4.25p 188797
03/10/2018 4.00p 4.40p 3.85p 4.25p 679974
02/10/2018 4.00p 4.00p 3.85p 4.00p 8822
01/10/2018 4.00p 4.20p 3.85p 4.00p 197816
28/09/2018 4.00p 4.08p 3.82p 4.00p 235833
27/09/2018 4.00p 4.00p 3.82p 4.00p 29366
26/09/2018 4.00p 4.10p 3.82p 4.00p 70324
25/09/2018 4.00p 4.00p 3.82p 4.00p 49225
24/09/2018 3.95p 4.19p 3.81p 4.00p 898535
21/09/2018 4.00p 4.09p 3.75p 3.95p 1374494
20/09/2018 4.40p 4.40p 4.00p 4.00p 393922
19/09/2018 4.40p 4.55p 4.25p 4.40p 14923
18/09/2018 4.40p 4.40p 4.20p 4.40p 133403
17/09/2018 4.40p 4.40p 4.38p 4.40p 242591
14/09/2018 4.40p 4.59p 4.33p 4.40p 55161
13/09/2018 4.25p 4.50p 4.25p 4.40p 347005
12/09/2018 3.75p 4.50p 3.63p 4.25p 625589
11/09/2018 3.75p 3.87p 3.60p 3.75p 182000
10/09/2018 3.75p 3.75p 3.60p 3.75p 72487
07/09/2018 3.75p 3.90p 3.60p 3.75p 38244
06/09/2018 3.75p 3.99p 3.60p 3.75p 76452
05/09/2018 3.63p 3.95p 3.60p 3.75p 564607
04/09/2018 3.50p 3.75p 3.05p 3.63p 863243
03/09/2018 3.85p 3.98p 3.70p 3.85p 48567
31/08/2018 3.88p 4.00p 3.75p 3.85p 807549
30/08/2018 3.88p 4.00p 3.76p 3.88p 33006
29/08/2018 3.88p 3.98p 3.76p 3.88p 26704
28/08/2018 3.88p 3.98p 3.76p 3.88p 179426
24/08/2018 3.88p 4.00p 3.81p 3.88p 210500
23/08/2018 3.88p 4.00p 3.76p 3.88p 221749
22/08/2018 3.88p 3.99p 3.76p 3.88p 130162
21/08/2018 4.03p 4.03p 3.80p 3.88p 810330
20/08/2018 4.13p 4.13p 3.86p 4.03p 140115
17/08/2018 4.13p 4.20p 4.00p 4.13p 213190
16/08/2018 4.13p 4.20p 4.01p 4.13p 133062
15/08/2018 4.25p 4.25p 3.86p 4.13p 859554
14/08/2018 4.25p 4.40p 4.08p 4.25p 185504
13/08/2018 4.25p 4.25p 4.15p 4.25p 133652
10/08/2018 4.25p 4.49p 4.15p 4.25p 184574
09/08/2018 4.25p 4.47p 4.06p 4.25p 374782
08/08/2018 4.25p 4.25p 4.06p 4.25p 534715
07/08/2018 4.25p 4.49p 4.06p 4.25p 128427
06/08/2018 4.13p 4.25p 4.01p 4.25p 193355
03/08/2018 4.13p 4.25p 4.01p 4.13p 67078
02/08/2018 4.13p 4.25p 4.01p 4.13p 72570
01/08/2018 4.63p 4.70p 4.00p 4.13p 943217
31/07/2018 4.75p 4.75p 4.55p 4.63p 99000
30/07/2018 4.75p 4.99p 4.70p 4.75p 117590
27/07/2018 4.53p 5.00p 4.38p 4.75p 844084
26/07/2018 4.20p 4.60p 4.20p 4.53p 377264
25/07/2018 4.20p 4.36p 4.09p 4.20p 155916
24/07/2018 4.20p 4.22p 4.05p 4.20p 64921
23/07/2018 4.20p 4.30p 4.05p 4.15p 207009
20/07/2018 4.35p 4.35p 4.19p 4.20p 871378
19/07/2018 4.20p 4.35p 4.15p 4.35p 186274
18/07/2018 4.35p 4.35p 4.20p 4.20p 120161
17/07/2018 4.30p 4.50p 4.15p 4.35p 472373
16/07/2018 4.63p 4.75p 4.20p 4.30p 256024
13/07/2018 4.05p 4.73p 3.88p 4.73p 1665424
12/07/2018 4.65p 4.73p 4.00p 4.05p 896130
11/07/2018 4.55p 4.68p 4.31p 4.55p 398150
10/07/2018 4.55p 4.55p 4.55p 4.55p 0
09/07/2018 4.55p 4.68p 4.40p 4.55p 89798
06/07/2018 4.55p 4.80p 4.40p 4.55p 438599
05/07/2018 4.50p 4.70p 4.42p 4.55p 253276
04/07/2018 4.50p 4.70p 4.35p 4.50p 303355
03/07/2018 4.50p 4.50p 4.35p 4.50p 1564
02/07/2018 4.50p 4.60p 4.38p 4.50p 227630
29/06/2018 4.50p 4.60p 4.35p 4.50p 344711
28/06/2018 4.50p 4.60p 4.35p 4.50p 143526
27/06/2018 4.40p 4.60p 4.30p 4.50p 356877
26/06/2018 4.40p 4.40p 4.32p 4.40p 11767
25/06/2018 4.40p 4.40p 4.35p 4.40p 39832
22/06/2018 4.40p 4.45p 4.35p 4.40p 63238
21/06/2018 4.40p 4.48p 4.35p 4.40p 342743
20/06/2018 4.65p 4.65p 4.30p 4.40p 532237
19/06/2018 4.80p 4.80p 4.50p 4.65p 169431
18/06/2018 4.80p 4.88p 4.73p 4.80p 55430
15/06/2018 4.75p 5.00p 4.57p 4.80p 796600
14/06/2018 5.05p 5.20p 4.57p 4.75p 198373
13/06/2018 4.90p 5.05p 4.83p 5.05p 643798
12/06/2018 4.90p 5.00p 4.81p 4.90p 79266
11/06/2018 4.70p 5.12p 4.60p 4.90p 1097544
08/06/2018 4.70p 4.80p 4.65p 4.70p 100953
07/06/2018 4.65p 4.80p 4.50p 4.70p 962970
06/06/2018 4.65p 4.80p 4.50p 4.65p 720103
05/06/2018 4.75p 5.50p 4.65p 4.65p 2673894
04/06/2018 4.25p 4.45p 4.00p 4.25p 458656
01/06/2018 4.25p 4.50p 4.03p 4.25p 597806
31/05/2018 4.40p 4.43p 4.19p 4.25p 581251
30/05/2018 4.40p 4.43p 4.31p 4.40p 201829
29/05/2018 4.53p 4.53p 4.30p 4.40p 341057
25/05/2018 4.53p 4.93p 4.39p 4.53p 739857
24/05/2018 4.38p 4.53p 4.05p 4.53p 366643
23/05/2018 4.58p 4.90p 4.40p 4.50p 860558
22/05/2018 4.45p 4.77p 4.40p 4.58p 584226
21/05/2018 3.95p 4.60p 3.86p 4.55p 1136020
18/05/2018 3.95p 4.10p 3.85p 3.95p 500605
17/05/2018 3.95p 4.00p 3.85p 3.95p 415335
16/05/2018 3.95p 4.00p 3.85p 3.95p 83748
15/05/2018 4.00p 4.10p 3.80p 3.95p 116968
14/05/2018 4.15p 4.30p 3.80p 4.00p 230577
11/05/2018 3.55p 4.30p 3.55p 4.15p 1112787
10/05/2018 3.55p 3.60p 3.50p 3.55p 66001
09/05/2018 3.55p 3.60p 3.50p 3.55p 575692
08/05/2018 3.55p 3.60p 3.52p 3.55p 206071
04/05/2018 3.55p 3.58p 3.52p 3.55p 415514
03/05/2018 3.55p 3.55p 3.53p 3.55p 212500
02/05/2018 3.55p 3.60p 3.55p 3.55p 612501
01/05/2018 3.55p 3.60p 3.53p 3.55p 326595
30/04/2018 3.55p 3.67p 3.53p 3.55p 277099
27/04/2018 3.55p 3.60p 3.51p 3.55p 616672
26/04/2018 3.55p 3.57p 3.55p 3.55p 590258
25/04/2018 3.45p 3.60p 3.45p 3.55p 1035898
24/04/2018 3.45p 3.50p 3.32p 3.45p 124097
23/04/2018 3.45p 3.52p 3.45p 3.45p 171477
20/04/2018 3.45p 3.52p 3.30p 3.45p 152500
19/04/2018 3.45p 3.54p 3.45p 3.45p 90000
18/04/2018 3.45p 3.54p 3.30p 3.45p 290639
17/04/2018 3.45p 3.55p 3.38p 3.45p 50654
16/04/2018 3.45p 3.55p 3.38p 3.45p 125593
13/04/2018 3.50p 3.58p 3.37p 3.45p 854675
12/04/2018 3.55p 3.60p 3.40p 3.50p 560782
11/04/2018 3.55p 3.60p 3.50p 3.55p 482494
10/04/2018 3.40p 3.60p 3.38p 3.55p 1361773
09/04/2018 3.45p 3.60p 3.36p 3.40p 422717
06/04/2018 3.45p 3.60p 3.30p 3.45p 418245
05/04/2018 3.30p 3.60p 3.30p 3.45p 1159786
04/04/2018 3.50p 3.55p 3.22p 3.30p 762900
03/04/2018 3.25p 3.60p 3.25p 3.45p 2143979
29/03/2018 3.25p 3.45p 3.13p 3.25p 410932
28/03/2018 3.25p 3.40p 3.13p 3.25p 402219
27/03/2018 3.25p 3.32p 3.00p 3.25p 80060
26/03/2018 3.25p 3.32p 3.05p 3.25p 80984
23/03/2018 3.25p 3.35p 3.00p 3.25p 950521
22/03/2018 3.10p 3.45p 3.08p 3.25p 818165
21/03/2018 3.43p 3.43p 3.00p 3.10p 1438772
20/03/2018 3.43p 3.60p 3.30p 3.43p 1174671
19/03/2018 3.43p 3.57p 3.25p 3.43p 231024
16/03/2018 3.43p 3.60p 3.38p 3.43p 778878
15/03/2018 3.43p 3.60p 3.25p 3.43p 334878
14/03/2018 3.55p 3.70p 3.30p 3.43p 1135861
13/03/2018 3.60p 3.61p 3.50p 3.55p 27940
12/03/2018 3.60p 3.61p 3.52p 3.60p 90030
09/03/2018 3.60p 3.62p 3.50p 3.60p 205383
08/03/2018 3.60p 3.64p 3.50p 3.60p 207610
07/03/2018 3.60p 3.64p 3.55p 3.60p 144087
06/03/2018 3.60p 3.69p 3.55p 3.60p 1233938
05/03/2018 3.60p 3.70p 3.50p 3.60p 101858
02/03/2018 3.70p 3.72p 3.50p 3.60p 73235
01/03/2018 3.70p 3.70p 3.60p 3.70p 262578
28/02/2018 3.75p 3.75p 3.60p 3.70p 130012
27/02/2018 3.85p 3.88p 3.70p 3.75p 234968
26/02/2018 4.00p 4.05p 3.75p 3.85p 306516
23/02/2018 3.88p 4.00p 3.75p 4.00p 217930

*Close Price adjusted for both dividends and splits