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
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
18/01/2017 5.25p 5.45p 5.10p 5.25p 92765
17/01/2017 5.25p 5.25p 5.25p 5.25p 0
16/01/2017 5.75p 5.83p 5.00p 5.25p 620265
13/01/2017 5.25p 5.99p 5.10p 5.75p 1042213
12/01/2017 5.25p 5.35p 4.75p 5.25p 1310902
11/01/2017 6.00p 6.50p 4.58p 5.13p 1789336
10/01/2017 6.13p 6.50p 5.80p 6.00p 1028493
09/01/2017 6.00p 6.40p 5.65p 6.13p 866850
06/01/2017 6.38p 6.75p 5.95p 6.00p 1791331
05/01/2017 5.63p 6.99p 5.58p 6.38p 4285998
04/01/2017 4.75p 6.10p 4.75p 5.63p 2803482
03/01/2017 4.75p 5.00p 4.66p 4.75p 859731
30/12/2016 4.75p 4.98p 4.70p 4.75p 79661
29/12/2016 4.75p 4.75p 4.70p 4.75p 4955
28/12/2016 4.50p 4.95p 4.50p 4.75p 269113
23/12/2016 4.50p 4.68p 4.50p 4.50p 113757
22/12/2016 4.63p 4.73p 4.50p 4.50p 55548
21/12/2016 4.75p 4.99p 4.42p 4.63p 348463
20/12/2016 4.75p 4.95p 4.60p 4.75p 282149
19/12/2016 4.75p 5.00p 4.55p 4.75p 215630
16/12/2016 4.75p 4.90p 4.51p 4.75p 45822
15/12/2016 4.75p 4.88p 4.50p 4.75p 164006
14/12/2016 4.75p 4.93p 4.53p 4.75p 334014
13/12/2016 4.50p 4.95p 4.38p 4.75p 314359
12/12/2016 4.50p 4.61p 4.30p 4.50p 302772
09/12/2016 4.50p 4.50p 4.30p 4.50p 383375
08/12/2016 4.63p 4.68p 4.38p 4.50p 558472
07/12/2016 4.88p 4.88p 4.50p 4.63p 314275
06/12/2016 4.88p 4.88p 4.55p 4.88p 312227
05/12/2016 4.88p 4.89p 4.79p 4.88p 22353
02/12/2016 4.88p 4.89p 4.79p 4.88p 293614
01/12/2016 4.88p 4.88p 4.75p 4.88p 123500
30/11/2016 5.13p 5.13p 4.79p 4.88p 128867
29/11/2016 4.75p 5.25p 4.75p 5.13p 999438
28/11/2016 4.63p 5.00p 4.62p 4.75p 474080
25/11/2016 4.63p 4.75p 4.55p 4.63p 431734
24/11/2016 4.50p 4.63p 4.50p 4.63p 51038
23/11/2016 4.50p 4.58p 4.40p 4.50p 28839
22/11/2016 4.50p 4.70p 4.25p 4.50p 307228
21/11/2016 4.50p 4.58p 4.40p 4.50p 49059
18/11/2016 4.50p 4.50p 4.39p 4.50p 151612
17/11/2016 4.50p 4.65p 4.39p 4.50p 148861
16/11/2016 4.50p 4.50p 4.39p 4.50p 2000
15/11/2016 4.63p 4.63p 4.35p 4.50p 227880
14/11/2016 4.63p 4.67p 4.50p 4.63p 138291
11/11/2016 4.63p 4.67p 4.50p 4.63p 83336
10/11/2016 4.63p 4.68p 4.50p 4.63p 577848
09/11/2016 4.63p 4.68p 4.45p 4.63p 503473
08/11/2016 4.75p 4.80p 4.55p 4.75p 864446
07/11/2016 4.88p 4.88p 4.50p 4.88p 248431
04/11/2016 4.88p 4.88p 4.75p 4.88p 74866
03/11/2016 4.88p 5.00p 4.79p 4.88p 296536
02/11/2016 5.00p 5.20p 4.80p 4.88p 127529
01/11/2016 5.00p 5.15p 4.80p 5.00p 176681
31/10/2016 4.88p 5.15p 4.80p 5.00p 91080
28/10/2016 4.88p 4.95p 4.75p 4.88p 157884
27/10/2016 4.88p 4.95p 4.75p 4.88p 77098
26/10/2016 4.88p 4.91p 4.75p 4.88p 201240
25/10/2016 4.88p 4.93p 4.75p 4.88p 57381
24/10/2016 4.88p 4.90p 4.78p 4.88p 170774
21/10/2016 4.88p 4.88p 4.75p 4.88p 177890
20/10/2016 4.88p 5.00p 4.81p 4.88p 183646
19/10/2016 4.88p 5.00p 4.81p 4.88p 65786
18/10/2016 4.88p 5.00p 4.88p 4.88p 7071
17/10/2016 4.88p 5.13p 4.81p 4.88p 232624
14/10/2016 4.88p 5.00p 4.78p 4.88p 42946
13/10/2016 5.25p 5.25p 4.83p 4.88p 173683
12/10/2016 5.25p 5.42p 5.03p 5.25p 196299
11/10/2016 5.25p 5.42p 5.15p 5.25p 64133
10/10/2016 5.25p 5.43p 5.10p 5.25p 525267
07/10/2016 5.13p 5.44p 5.10p 5.25p 546971
06/10/2016 4.75p 5.50p 4.75p 5.13p 2005530
05/10/2016 4.75p 4.95p 4.65p 4.75p 206588
04/10/2016 4.75p 5.10p 4.57p 4.75p 376273
03/10/2016 4.75p 4.90p 4.55p 4.75p 301550
30/09/2016 4.75p 4.85p 4.75p 4.75p 469693
29/09/2016 4.75p 4.85p 4.52p 4.75p 20489
28/09/2016 4.63p 4.70p 4.50p 4.63p 195311
27/09/2016 5.00p 5.00p 4.53p 4.63p 575691
26/09/2016 5.13p 5.18p 4.52p 4.75p 643444
23/09/2016 4.63p 4.70p 4.51p 4.63p 123655
22/09/2016 4.75p 4.85p 4.51p 4.63p 327311
21/09/2016 4.75p 4.90p 4.57p 4.75p 66546
20/09/2016 4.88p 4.95p 4.65p 4.75p 389056
19/09/2016 4.88p 5.10p 4.65p 4.88p 272563
16/09/2016 4.88p 5.10p 4.65p 4.88p 145542
15/09/2016 4.88p 4.95p 4.60p 4.88p 150066
14/09/2016 5.00p 5.00p 4.77p 4.88p 117326
13/09/2016 5.00p 5.00p 4.77p 5.00p 67084
12/09/2016 5.00p 5.00p 4.77p 5.00p 100879
09/09/2016 5.00p 5.15p 4.65p 5.00p 450340
08/09/2016 4.75p 5.00p 4.60p 5.00p 67178
07/09/2016 4.75p 4.95p 4.58p 4.75p 332170
06/09/2016 4.75p 4.95p 4.55p 4.75p 458179
05/09/2016 4.75p 4.90p 4.55p 4.75p 120978
02/09/2016 4.75p 4.88p 4.51p 4.75p 129786
01/09/2016 4.75p 4.75p 4.50p 4.75p 120929
31/08/2016 4.75p 4.88p 4.56p 4.75p 48654
30/08/2016 4.75p 4.90p 4.60p 4.75p 78668
26/08/2016 4.75p 4.90p 4.60p 4.75p 273031
25/08/2016 4.63p 4.95p 4.60p 4.75p 461015
24/08/2016 4.75p 4.75p 4.55p 4.63p 587751
23/08/2016 5.00p 5.13p 4.65p 4.75p 878173
22/08/2016 5.25p 5.25p 4.75p 5.00p 377130
19/08/2016 5.00p 5.00p 4.75p 4.88p 284131
18/08/2016 4.88p 5.33p 4.85p 5.00p 198862
17/08/2016 4.75p 5.13p 4.75p 4.88p 599062
16/08/2016 4.63p 5.00p 4.55p 4.75p 490646
15/08/2016 4.88p 4.90p 4.58p 4.63p 506786
12/08/2016 4.75p 4.75p 4.54p 4.63p 186307
11/08/2016 4.63p 4.75p 4.55p 4.75p 382853
10/08/2016 5.00p 5.00p 4.36p 4.63p 926006
09/08/2016 4.88p 5.13p 4.80p 5.00p 162391
08/08/2016 4.75p 5.45p 4.42p 4.88p 742662
05/08/2016 4.50p 5.00p 4.40p 4.75p 146432
04/08/2016 4.50p 4.70p 4.35p 4.50p 187828
03/08/2016 5.13p 5.13p 4.50p 4.50p 496871
02/08/2016 5.25p 5.40p 4.94p 5.13p 926627
01/08/2016 4.88p 5.30p 4.80p 5.25p 590104
29/07/2016 4.25p 5.00p 4.25p 4.75p 1786745
28/07/2016 4.63p 5.00p 4.25p 4.25p 1848255
27/07/2016 4.00p 4.25p 3.95p 4.13p 81799

*Close Price adjusted for both dividends and splits