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
05/04/2016 5.75p 6.00p 5.50p 5.88p 958837
04/04/2016 5.00p 6.18p 5.00p 5.75p 1669437
01/04/2016 5.00p 5.25p 5.00p 5.00p 337587
31/03/2016 5.00p 5.20p 5.00p 5.00p 236462
30/03/2016 5.00p 5.25p 4.95p 5.00p 248654
29/03/2016 5.00p 5.20p 4.90p 5.00p 244853
24/03/2016 4.88p 5.20p 4.78p 5.00p 597109
23/03/2016 5.38p 5.38p 4.75p 4.88p 742794
22/03/2016 5.13p 5.38p 4.98p 5.38p 294371
21/03/2016 5.13p 5.30p 4.75p 5.13p 359644
18/03/2016 5.13p 5.34p 4.90p 5.13p 118663
17/03/2016 5.25p 5.30p 5.03p 5.13p 487050
16/03/2016 5.50p 5.62p 4.85p 5.25p 967964
15/03/2016 5.13p 5.74p 5.13p 5.50p 987231
14/03/2016 4.63p 5.45p 4.60p 5.13p 1635111
11/03/2016 4.63p 4.70p 4.57p 4.63p 343165
10/03/2016 4.88p 4.88p 4.55p 4.63p 345705
09/03/2016 4.88p 4.88p 4.75p 4.88p 89881
08/03/2016 4.88p 5.00p 4.66p 4.88p 588351
07/03/2016 4.63p 5.27p 4.63p 4.88p 758691
04/03/2016 4.88p 5.45p 4.55p 4.63p 2312363
03/03/2016 4.13p 5.13p 4.00p 4.88p 1268580
02/03/2016 4.38p 4.50p 3.80p 4.13p 1446224
01/03/2016 3.75p 4.10p 3.75p 3.88p 145475
29/02/2016 3.88p 4.02p 3.55p 3.75p 185196
26/02/2016 3.88p 4.08p 3.75p 3.88p 92662
25/02/2016 3.63p 4.15p 3.63p 3.88p 338821
24/02/2016 3.75p 4.18p 3.63p 3.63p 511174
23/02/2016 3.75p 3.90p 3.63p 3.75p 64222
22/02/2016 3.63p 3.75p 3.60p 3.63p 305554
19/02/2016 3.63p 3.72p 3.60p 3.63p 129086
18/02/2016 3.63p 3.73p 3.60p 3.63p 85327
17/02/2016 3.75p 3.88p 3.35p 3.63p 450220
16/02/2016 3.50p 4.11p 3.44p 3.75p 1210812
15/02/2016 3.38p 3.60p 3.26p 3.50p 358060
12/02/2016 3.25p 3.70p 3.20p 3.38p 918351
11/02/2016 3.00p 3.00p 2.77p 2.88p 531081
10/02/2016 3.13p 3.25p 3.00p 3.00p 16487
09/02/2016 3.25p 3.38p 3.13p 3.13p 107387
08/02/2016 3.25p 3.25p 3.00p 3.13p 259236
05/02/2016 3.25p 3.44p 3.13p 3.25p 46637
04/02/2016 3.25p 3.44p 3.19p 3.25p 74782
03/02/2016 3.25p 3.47p 3.15p 3.25p 220732
02/02/2016 3.50p 3.50p 3.16p 3.25p 559509
01/02/2016 3.50p 3.60p 3.38p 3.50p 74292
29/01/2016 3.00p 3.68p 3.00p 3.50p 969776
28/01/2016 2.63p 3.22p 2.60p 3.00p 543972
27/01/2016 2.63p 2.99p 2.53p 2.63p 78078
26/01/2016 2.50p 3.00p 2.45p 2.63p 370517
25/01/2016 2.50p 2.75p 2.43p 2.50p 25025
22/01/2016 2.50p 2.73p 2.50p 2.50p 65575
21/01/2016 2.38p 2.58p 2.37p 2.50p 228380
20/01/2016 2.50p 2.70p 2.31p 2.38p 138660
19/01/2016 2.63p 2.75p 2.50p 2.50p 166550
18/01/2016 2.75p 3.00p 2.55p 2.63p 183474
15/01/2016 2.75p 2.88p 2.59p 2.75p 134836
14/01/2016 2.88p 2.88p 2.75p 2.88p 84730
13/01/2016 3.00p 3.10p 2.75p 2.88p 128240
12/01/2016 2.88p 3.00p 2.80p 3.00p 29551
11/01/2016 3.13p 3.15p 2.80p 3.00p 14117
08/01/2016 3.13p 3.25p 2.86p 3.13p 238360
07/01/2016 3.13p 3.13p 3.13p 3.13p 0
06/01/2016 3.13p 3.25p 2.85p 3.13p 68517
05/01/2016 3.00p 3.13p 2.80p 3.13p 134736
04/01/2016 3.00p 3.15p 2.77p 3.00p 420754
31/12/2015 3.00p 3.08p 3.00p 3.00p 10178
30/12/2015 3.00p 3.10p 2.77p 3.00p 112500
29/12/2015 3.00p 3.15p 2.75p 3.00p 225791
24/12/2015 3.00p 3.18p 3.00p 3.00p 10568
23/12/2015 3.00p 3.25p 2.81p 3.00p 40000
22/12/2015 3.25p 3.25p 2.63p 3.00p 226917
21/12/2015 3.00p 3.25p 2.85p 3.25p 226649
18/12/2015 3.13p 3.50p 3.00p 3.00p 715447
17/12/2015 2.88p 3.50p 2.88p 3.13p 872302
16/12/2015 2.88p 2.98p 2.75p 2.88p 266935
15/12/2015 2.88p 2.92p 2.72p 2.88p 257327
14/12/2015 3.00p 3.05p 2.78p 2.88p 486955
11/12/2015 3.00p 3.05p 2.94p 3.00p 140940
10/12/2015 3.00p 3.08p 2.93p 3.00p 166004
09/12/2015 3.25p 3.25p 2.90p 3.00p 240230
08/12/2015 3.13p 3.50p 3.00p 3.25p 423399
07/12/2015 2.88p 3.27p 2.82p 3.13p 130145
04/12/2015 2.88p 3.25p 2.88p 2.88p 120000
03/12/2015 2.88p 3.00p 2.80p 2.88p 392539
02/12/2015 2.88p 3.00p 2.85p 2.88p 171553
01/12/2015 2.88p 3.00p 2.85p 2.88p 135536
30/11/2015 3.00p 3.04p 2.85p 2.88p 116631
27/11/2015 3.13p 3.13p 2.75p 3.00p 157126
26/11/2015 3.13p 3.15p 3.01p 3.13p 47024
25/11/2015 3.13p 3.15p 3.01p 3.13p 224165
24/11/2015 3.13p 3.23p 3.10p 3.13p 191862
23/11/2015 3.13p 3.23p 3.13p 3.13p 336122
20/11/2015 3.13p 3.25p 3.00p 3.13p 353625
19/11/2015 3.13p 3.24p 3.00p 3.13p 827157
18/11/2015 3.25p 3.50p 3.10p 3.13p 555916
17/11/2015 3.38p 3.38p 3.10p 3.25p 346028
16/11/2015 3.13p 3.45p 2.65p 3.38p 2776258
13/11/2015 3.38p 3.38p 3.05p 3.13p 325829
12/11/2015 3.38p 3.49p 3.25p 3.38p 280054
11/11/2015 3.38p 3.49p 3.27p 3.38p 129316
10/11/2015 3.50p 3.63p 3.31p 3.38p 53466
09/11/2015 3.50p 3.73p 3.28p 3.50p 309079
06/11/2015 3.50p 3.73p 3.26p 3.50p 291627
05/11/2015 3.50p 3.60p 3.42p 3.50p 62807
04/11/2015 3.75p 3.75p 3.40p 3.50p 268557
03/11/2015 3.63p 3.85p 3.53p 3.75p 438314
02/11/2015 3.75p 3.75p 3.51p 3.63p 268071
30/10/2015 3.63p 3.63p 3.50p 3.63p 111923
29/10/2015 3.75p 3.85p 3.50p 3.63p 144200
28/10/2015 3.63p 3.75p 3.55p 3.75p 287058
27/10/2015 4.00p 4.00p 3.53p 3.63p 448716
26/10/2015 3.75p 4.80p 3.45p 4.00p 3250496
23/10/2015 3.75p 3.98p 3.25p 3.38p 2805019
22/10/2015 3.75p 4.10p 3.31p 3.75p 1052116
21/10/2015 3.63p 3.63p 3.25p 3.38p 124227
20/10/2015 3.63p 3.67p 3.45p 3.63p 507438
19/10/2015 3.75p 3.75p 3.53p 3.63p 578013
16/10/2015 3.88p 3.97p 3.50p 3.75p 839464
15/10/2015 4.00p 4.00p 3.75p 3.88p 461763
14/10/2015 4.25p 4.25p 3.97p 4.00p 576735
13/10/2015 4.25p 4.48p 4.10p 4.25p 500894
12/10/2015 4.25p 4.48p 4.10p 4.25p 465731
09/10/2015 3.88p 4.50p 3.85p 4.25p 1048870
08/10/2015 3.63p 3.95p 3.36p 3.88p 569791
07/10/2015 3.25p 3.75p 3.25p 3.63p 328761
06/10/2015 3.63p 3.63p 3.13p 3.25p 349806
05/10/2015 2.50p 4.00p 2.50p 3.63p 1165440
02/10/2015 3.13p 3.20p 3.02p 3.13p 339004
01/10/2015 3.13p 3.15p 3.02p 3.13p 403101
30/09/2015 3.13p 3.24p 3.05p 3.13p 128041
29/09/2015 3.38p 3.50p 3.05p 3.13p 133922
28/09/2015 3.38p 3.38p 3.25p 3.38p 215431
25/09/2015 3.38p 3.50p 3.25p 3.38p 445615
24/09/2015 3.38p 3.75p 3.25p 3.38p 816297
23/09/2015 3.38p 3.75p 3.25p 3.38p 1044413
22/09/2015 3.38p 3.45p 3.06p 3.38p 1856381
21/09/2015 3.88p 3.90p 3.75p 3.88p 1002262
18/09/2015 3.88p 3.99p 3.82p 3.88p 526027
17/09/2015 4.13p 4.13p 3.80p 3.88p 1152946
16/09/2015 4.13p 4.18p 4.00p 4.13p 473137
15/09/2015 4.13p 4.24p 4.00p 4.13p 445240
14/09/2015 4.38p 4.45p 4.13p 4.13p 539009
11/09/2015 4.38p 4.42p 4.25p 4.38p 923130
10/09/2015 4.63p 4.63p 4.27p 4.38p 386838
09/09/2015 4.63p 4.63p 4.34p 4.63p 187899
08/09/2015 4.63p 4.63p 4.50p 4.63p 194526
07/09/2015 4.88p 4.88p 4.50p 4.63p 318754
04/09/2015 5.38p 5.38p 4.55p 4.88p 335424
03/09/2015 5.13p 5.13p 4.83p 5.13p 26992
02/09/2015 5.13p 5.13p 4.83p 5.13p 59514
01/09/2015 4.88p 5.15p 4.74p 5.13p 353986
28/08/2015 4.88p 4.88p 4.75p 4.88p 166963
27/08/2015 4.88p 4.90p 4.75p 4.88p 296021
26/08/2015 4.88p 4.95p 4.76p 4.88p 34340
25/08/2015 4.63p 4.88p 4.50p 4.88p 419915
24/08/2015 4.88p 4.90p 4.75p 4.88p 179217
21/08/2015 4.88p 5.00p 4.85p 4.88p 292478
20/08/2015 5.13p 5.20p 5.00p 5.13p 97662
19/08/2015 4.88p 5.38p 4.88p 5.13p 179577
18/08/2015 5.13p 5.25p 5.10p 5.13p 642235
17/08/2015 5.25p 5.39p 5.13p 5.13p 101836
14/08/2015 5.25p 5.50p 5.20p 5.25p 386978
13/08/2015 5.13p 5.48p 5.13p 5.25p 308661
12/08/2015 5.38p 5.40p 5.33p 5.38p 133460
11/08/2015 5.38p 5.49p 5.30p 5.38p 331677
10/08/2015 5.63p 5.63p 5.50p 5.63p 302675
07/08/2015 5.63p 5.92p 5.50p 5.88p 742335
06/08/2015 5.63p 5.63p 5.45p 5.63p 162528
05/08/2015 5.63p 5.65p 5.53p 5.63p 32453
04/08/2015 5.63p 5.73p 5.55p 5.63p 254923
03/08/2015 5.75p 5.87p 5.60p 5.63p 102561
31/07/2015 5.63p 5.75p 5.63p 5.75p 205144
30/07/2015 5.75p 5.87p 5.57p 5.63p 420756
29/07/2015 5.75p 6.00p 5.67p 5.75p 80449
28/07/2015 5.75p 5.90p 5.63p 5.63p 218802
27/07/2015 5.88p 5.88p 5.63p 5.63p 719682
24/07/2015 6.00p 6.13p 5.85p 5.88p 66030
23/07/2015 6.00p 6.14p 5.90p 6.00p 347109
22/07/2015 6.13p 6.17p 6.00p 6.00p 136457
21/07/2015 6.63p 6.63p 6.02p 6.13p 516293
20/07/2015 6.13p 6.23p 6.00p 6.00p 446391
17/07/2015 6.13p 6.30p 6.10p 6.13p 833903
16/07/2015 6.00p 6.25p 6.00p 6.13p 175428
15/07/2015 6.00p 6.28p 5.91p 6.00p 1090850
14/07/2015 6.00p 6.05p 5.80p 6.00p 2440351
13/07/2015 6.13p 6.13p 5.75p 6.00p 826144
10/07/2015 6.13p 6.15p 6.00p 6.13p 564095
09/07/2015 6.13p 6.24p 6.02p 6.13p 1045101
08/07/2015 6.13p 6.24p 6.03p 6.13p 848646
07/07/2015 6.63p 6.74p 6.25p 6.25p 801390
06/07/2015 6.41p 6.81p 6.17p 6.54p 4389706
03/07/2015 7.77p 7.89p 7.66p 7.77p 415525
02/07/2015 7.77p 7.77p 7.65p 7.77p 108623
01/07/2015 7.89p 7.89p 7.68p 7.77p 51795
30/06/2015 7.52p 8.29p 7.51p 7.89p 511223
29/06/2015 7.28p 7.79p 6.97p 7.52p 535100
26/06/2015 7.15p 7.52p 7.05p 7.52p 111396
25/06/2015 7.28p 7.45p 6.66p 7.15p 331181
24/06/2015 7.52p 7.53p 6.92p 7.28p 125398
23/06/2015 7.52p 7.64p 7.40p 7.52p 445651

*Close Price adjusted for both dividends and splits