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
01/11/2017 5.88p 6.24p 5.80p 6.00p 653767
31/10/2017 6.00p 6.55p 5.78p 5.88p 1020247
30/10/2017 5.75p 6.65p 5.61p 6.00p 2677434
27/10/2017 5.38p 5.88p 5.13p 5.63p 680891
26/10/2017 5.25p 5.60p 5.25p 5.38p 670899
25/10/2017 5.38p 5.58p 5.25p 5.25p 392358
24/10/2017 5.38p 5.59p 5.00p 5.38p 1744421
23/10/2017 5.63p 5.75p 5.25p 5.38p 2525198
20/10/2017 5.75p 5.90p 5.50p 5.63p 1830565
19/10/2017 5.63p 6.17p 5.61p 5.75p 3141948
18/10/2017 7.00p 7.68p 5.50p 6.00p 6745199
17/10/2017 5.75p 7.15p 5.58p 7.00p 4124083
16/10/2017 5.75p 5.84p 5.58p 5.75p 151850
13/10/2017 5.75p 5.75p 5.75p 5.75p 484915
12/10/2017 5.75p 5.75p 5.75p 5.75p 1202844
11/10/2017 5.88p 6.00p 5.75p 5.75p 1498618
10/10/2017 5.75p 6.25p 5.75p 6.00p 1116251
09/10/2017 5.88p 6.00p 5.75p 5.75p 1364805
06/10/2017 6.00p 6.25p 5.88p 5.88p 162298
05/10/2017 5.75p 6.00p 5.75p 6.00p 178114
04/10/2017 6.00p 6.00p 5.63p 5.75p 235334
03/10/2017 6.00p 6.00p 5.88p 6.00p 148303
02/10/2017 6.00p 6.25p 6.00p 6.00p 378422
29/09/2017 6.00p 6.00p 5.88p 6.00p 1263989
28/09/2017 6.00p 6.00p 6.00p 6.00p 77034
27/09/2017 6.00p 6.00p 5.75p 6.00p 550113
26/09/2017 6.00p 6.00p 5.75p 6.00p 1021207
25/09/2017 6.00p 6.00p 6.00p 6.00p 359965
22/09/2017 6.25p 6.25p 5.75p 6.00p 1404840
21/09/2017 6.38p 6.38p 6.13p 6.25p 639492
20/09/2017 6.75p 6.75p 6.13p 6.38p 1115346
19/09/2017 6.63p 6.88p 6.63p 6.75p 673216
18/09/2017 6.25p 6.63p 6.13p 6.63p 1826053
15/09/2017 5.75p 6.13p 5.75p 6.13p 914963
14/09/2017 5.75p 5.75p 5.75p 5.75p 432181
13/09/2017 6.13p 6.13p 5.75p 5.75p 801797
12/09/2017 6.00p 6.13p 5.38p 6.13p 2661069
11/09/2017 6.38p 6.63p 5.75p 6.00p 3093101
08/09/2017 6.38p 6.88p 6.13p 6.63p 2471708
07/09/2017 5.38p 6.13p 5.38p 6.13p 1081523
06/09/2017 5.50p 5.50p 5.38p 5.38p 627611
05/09/2017 5.38p 5.63p 5.38p 5.50p 341989
04/09/2017 5.50p 5.63p 5.38p 5.38p 469247
01/09/2017 5.38p 5.50p 5.38p 5.50p 235721
31/08/2017 5.88p 5.88p 5.38p 5.38p 1042864
30/08/2017 5.88p 5.88p 5.88p 5.88p 309728
29/08/2017 5.75p 5.88p 5.63p 5.88p 933006
25/08/2017 5.63p 5.75p 5.63p 5.75p 494325
24/08/2017 5.88p 5.88p 5.63p 5.63p 497460
23/08/2017 5.75p 5.88p 5.75p 5.88p 588269
22/08/2017 5.75p 5.88p 5.38p 5.75p 1751779
21/08/2017 5.88p 6.00p 5.75p 5.75p 446059
18/08/2017 6.25p 6.25p 5.88p 5.88p 690383
17/08/2017 6.25p 6.25p 6.25p 6.25p 174269
16/08/2017 6.25p 6.38p 6.25p 6.25p 601842
15/08/2017 6.25p 6.25p 6.25p 6.25p 94959
14/08/2017 6.00p 6.38p 6.00p 6.25p 506407
11/08/2017 6.00p 6.00p 6.00p 6.00p 422696
10/08/2017 6.25p 6.25p 6.00p 6.00p 768959
09/08/2017 6.00p 6.25p 6.00p 6.25p 638885
08/08/2017 6.50p 6.50p 6.00p 6.00p 1397801
07/08/2017 6.50p 6.50p 6.50p 6.50p 803649
04/08/2017 6.88p 7.38p 6.13p 6.50p 6395170
03/08/2017 7.50p 7.50p 7.38p 7.38p 607377
02/08/2017 7.75p 7.88p 7.50p 7.50p 2541824
01/08/2017 7.25p 7.75p 7.25p 7.75p 2400719
31/07/2017 7.75p 7.75p 7.38p 7.38p 1058476
28/07/2017 8.38p 8.38p 7.38p 7.50p 2192085
27/07/2017 8.13p 8.50p 8.13p 8.38p 2126236
26/07/2017 8.50p 9.38p 8.13p 8.13p 7649618
25/07/2017 7.00p 8.88p 7.00p 8.63p 9135177
24/07/2017 7.25p 7.25p 6.63p 7.00p 1761568
21/07/2017 7.63p 7.63p 7.25p 7.25p 3004985
20/07/2017 6.88p 7.63p 6.88p 7.63p 2115236
19/07/2017 6.63p 6.88p 6.63p 6.88p 1923667
18/07/2017 6.75p 6.75p 6.38p 6.63p 851950
17/07/2017 6.88p 6.88p 6.75p 6.75p 222151
14/07/2017 7.00p 7.00p 6.88p 6.88p 696616
13/07/2017 6.63p 7.00p 6.63p 7.00p 1843235
12/07/2017 6.25p 6.75p 6.25p 6.63p 485384
11/07/2017 6.25p 6.25p 6.25p 6.25p 555122
10/07/2017 6.88p 7.13p 6.25p 6.25p 1374412
07/07/2017 6.13p 7.38p 6.13p 6.75p 4861565
06/07/2017 6.25p 6.25p 6.13p 6.13p 326206
05/07/2017 6.25p 6.25p 6.25p 6.25p 442440
04/07/2017 5.75p 6.38p 5.38p 6.25p 2448805
03/07/2017 6.38p 6.63p 5.25p 5.75p 3640879
30/06/2017 6.50p 6.50p 6.25p 6.38p 1346982
29/06/2017 6.13p 6.25p 6.13p 6.25p 471089
28/06/2017 6.13p 6.13p 6.13p 6.13p 1002973
27/06/2017 6.13p 6.13p 6.13p 6.13p 550931
26/06/2017 6.00p 6.13p 6.00p 6.13p 3949453
23/06/2017 6.00p 6.00p 6.00p 6.00p 798739
22/06/2017 5.88p 6.00p 5.88p 6.00p 0
21/06/2017 6.13p 6.13p 5.88p 5.88p 0
20/06/2017 6.25p 6.25p 6.00p 6.13p 0
19/06/2017 6.25p 6.25p 6.25p 6.25p 0
16/06/2017 6.13p 6.40p 6.00p 6.25p 895709
15/06/2017 6.38p 6.38p 6.08p 6.13p 406739
14/06/2017 6.38p 6.40p 6.20p 6.38p 1535459
13/06/2017 6.63p 6.75p 6.15p 6.38p 2129940
12/06/2017 6.00p 6.98p 6.00p 6.63p 2911421
09/06/2017 6.13p 6.20p 6.00p 6.00p 947424
08/06/2017 6.13p 6.13p 6.00p 6.13p 527147
07/06/2017 6.00p 6.90p 6.00p 6.13p 3928145
06/06/2017 6.00p 6.11p 5.92p 6.00p 1126845
05/06/2017 6.00p 6.25p 5.89p 6.00p 357716
02/06/2017 6.00p 6.01p 5.89p 6.00p 569334
01/06/2017 6.00p 6.13p 5.93p 6.00p 831506
31/05/2017 6.00p 6.03p 5.93p 6.00p 279664
30/05/2017 6.00p 6.13p 5.75p 6.00p 374679
26/05/2017 6.13p 6.13p 5.86p 6.00p 298897
25/05/2017 6.13p 6.25p 6.00p 6.13p 1107023
24/05/2017 6.50p 6.58p 5.75p 6.13p 6361809
23/05/2017 7.25p 7.50p 6.85p 7.13p 368090
22/05/2017 7.25p 7.50p 6.85p 7.25p 1770603
19/05/2017 7.75p 7.95p 7.18p 7.25p 814896
18/05/2017 7.75p 7.85p 7.33p 7.50p 756908
17/05/2017 7.63p 7.75p 7.10p 7.75p 683991
16/05/2017 8.00p 8.20p 6.75p 7.63p 1901321
15/05/2017 7.63p 8.25p 7.63p 8.00p 1389275
12/05/2017 8.25p 8.44p 7.60p 7.63p 978244
11/05/2017 8.25p 8.50p 8.16p 8.25p 1321204
10/05/2017 8.25p 8.75p 8.05p 8.25p 2458575
09/05/2017 7.63p 8.40p 7.50p 8.25p 2599033
08/05/2017 7.50p 8.00p 7.10p 7.63p 2352330
05/05/2017 7.13p 7.15p 6.75p 7.00p 1270825
04/05/2017 7.25p 7.37p 6.81p 7.13p 782110
03/05/2017 7.00p 7.44p 6.80p 7.25p 1819755
02/05/2017 6.63p 7.00p 6.45p 6.75p 700872
28/04/2017 6.75p 6.99p 6.25p 6.63p 1079861
27/04/2017 6.38p 7.15p 6.28p 6.75p 2444295
26/04/2017 6.75p 6.75p 6.18p 6.25p 475627
25/04/2017 6.38p 6.70p 6.31p 6.50p 1326200
24/04/2017 6.25p 6.70p 6.15p 6.38p 1736672
21/04/2017 6.13p 6.50p 6.13p 6.25p 1360859
20/04/2017 5.75p 6.25p 5.75p 6.13p 701524
19/04/2017 6.00p 6.00p 5.50p 5.75p 971520
18/04/2017 5.88p 6.19p 5.88p 6.00p 582032
13/04/2017 5.63p 6.18p 5.63p 6.00p 1188209
12/04/2017 5.25p 5.75p 5.25p 5.63p 591515
11/04/2017 5.63p 5.63p 5.10p 5.25p 613650
10/04/2017 5.38p 5.73p 5.25p 5.38p 54646
07/04/2017 5.38p 5.64p 5.19p 5.38p 477061
06/04/2017 5.13p 5.64p 5.00p 5.50p 1501587
05/04/2017 5.00p 5.25p 4.80p 5.13p 1344879
04/04/2017 5.00p 5.25p 4.75p 5.00p 1293268
03/04/2017 5.00p 5.20p 4.75p 5.00p 156299
31/03/2017 5.00p 5.15p 4.85p 5.00p 127564
30/03/2017 5.00p 5.08p 5.00p 5.00p 65080
29/03/2017 5.13p 5.13p 4.80p 5.00p 190159
28/03/2017 5.38p 5.40p 4.80p 5.13p 198037
27/03/2017 5.38p 5.38p 5.38p 5.38p 0
24/03/2017 5.50p 5.70p 5.23p 5.38p 346141
23/03/2017 5.63p 5.63p 5.00p 5.50p 278930
22/03/2017 5.63p 5.75p 5.55p 5.63p 176184
21/03/2017 5.63p 5.75p 5.52p 5.63p 384309
20/03/2017 5.63p 5.75p 5.60p 5.63p 104722
17/03/2017 5.75p 5.75p 5.60p 5.63p 46667
16/03/2017 5.88p 6.00p 5.65p 5.75p 258036
15/03/2017 5.50p 5.93p 5.45p 5.88p 779341
14/03/2017 5.38p 5.75p 5.38p 5.50p 204828
13/03/2017 5.50p 5.68p 5.45p 5.50p 90978
10/03/2017 5.50p 5.75p 5.40p 5.50p 503824
09/03/2017 5.88p 6.00p 5.40p 5.50p 925285
08/03/2017 5.25p 6.50p 5.25p 5.75p 6229901
07/03/2017 4.75p 4.90p 4.57p 4.75p 102340
06/03/2017 4.75p 4.90p 4.55p 4.75p 121715
03/03/2017 4.75p 4.95p 4.55p 4.75p 189355
02/03/2017 4.75p 4.95p 4.50p 4.75p 744556
01/03/2017 4.88p 4.93p 4.75p 4.75p 354358
28/02/2017 5.00p 5.00p 4.75p 4.88p 194081
27/02/2017 4.88p 5.15p 4.77p 5.00p 326411
24/02/2017 5.00p 5.00p 4.75p 4.88p 362679
23/02/2017 5.00p 5.25p 4.87p 5.00p 115395
22/02/2017 4.75p 5.50p 4.75p 5.00p 689713
21/02/2017 5.00p 5.19p 4.75p 4.75p 450918
20/02/2017 4.75p 5.20p 4.75p 5.00p 388537
17/02/2017 4.88p 4.99p 4.60p 4.75p 621321
16/02/2017 4.88p 4.94p 4.76p 4.88p 434223
15/02/2017 5.13p 5.18p 4.75p 4.88p 162701
14/02/2017 5.00p 5.23p 4.75p 5.13p 1727116
13/02/2017 5.00p 5.15p 4.85p 5.00p 198430
10/02/2017 4.50p 5.25p 4.50p 5.00p 1004522
09/02/2017 4.88p 4.95p 4.60p 4.63p 501285
08/02/2017 4.88p 4.94p 4.88p 4.88p 46200
07/02/2017 4.63p 5.15p 4.50p 4.88p 1542789
06/02/2017 5.25p 5.35p 4.50p 4.63p 2844314
03/02/2017 5.00p 5.12p 4.75p 4.88p 601367
02/02/2017 5.00p 5.08p 4.78p 5.00p 216972
01/02/2017 5.00p 5.00p 4.67p 5.00p 630602
31/01/2017 5.13p 5.18p 4.73p 5.00p 387865
30/01/2017 5.00p 5.25p 4.95p 5.13p 702332
27/01/2017 5.00p 5.25p 4.90p 5.00p 175922
26/01/2017 4.75p 5.22p 4.55p 5.00p 465459
25/01/2017 4.75p 4.95p 4.55p 4.75p 208813
24/01/2017 4.75p 4.99p 4.65p 4.75p 126565
23/01/2017 4.75p 5.00p 4.52p 4.75p 439287
20/01/2017 5.25p 5.30p 4.53p 4.75p 1172890
19/01/2017 5.25p 5.40p 5.00p 5.25p 222455

*Close Price adjusted for both dividends and splits