Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Europa Oil & Gas (Holdings) (EOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/06/2015 | 7.89p | 7.94p | 7.52p | 7.52p | 287834 |
| 19/06/2015 | 7.89p | 7.89p | 7.70p | 7.89p | 126036 |
| 18/06/2015 | 8.39p | 8.39p | 7.65p | 7.89p | 408134 |
| 17/06/2015 | 8.26p | 8.26p | 7.74p | 8.02p | 397223 |
| 16/06/2015 | 8.26p | 9.59p | 8.15p | 8.26p | 2213822 |
| 15/06/2015 | 8.14p | 8.14p | 7.65p | 8.02p | 251860 |
| 12/06/2015 | 7.77p | 8.30p | 7.05p | 8.14p | 850950 |
| 11/06/2015 | 7.77p | 8.29p | 7.40p | 7.77p | 497355 |
| 10/06/2015 | 8.14p | 8.29p | 7.70p | 7.77p | 304589 |
| 09/06/2015 | 8.26p | 8.39p | 7.69p | 8.14p | 353147 |
| 08/06/2015 | 8.51p | 8.63p | 8.14p | 8.26p | 141063 |
| 05/06/2015 | 8.63p | 8.98p | 8.24p | 8.51p | 251215 |
| 04/06/2015 | 9.00p | 9.03p | 8.34p | 8.63p | 326078 |
| 03/06/2015 | 8.76p | 9.12p | 8.63p | 9.00p | 770098 |
| 02/06/2015 | 8.63p | 9.00p | 8.63p | 8.76p | 235550 |
| 01/06/2015 | 8.63p | 8.88p | 8.48p | 8.63p | 148495 |
| 29/05/2015 | 8.51p | 8.86p | 8.14p | 8.63p | 375523 |
| 28/05/2015 | 8.88p | 8.88p | 8.34p | 8.51p | 166933 |
| 27/05/2015 | 8.88p | 9.03p | 8.63p | 8.88p | 495547 |
| 26/05/2015 | 8.88p | 9.04p | 8.87p | 8.88p | 610488 |
| 22/05/2015 | 8.88p | 9.08p | 8.73p | 8.88p | 871586 |
| 21/05/2015 | 8.39p | 9.00p | 8.19p | 8.88p | 569375 |
| 20/05/2015 | 8.26p | 8.61p | 8.26p | 8.39p | 119332 |
| 19/05/2015 | 8.26p | 8.56p | 8.26p | 8.26p | 150295 |
| 18/05/2015 | 8.26p | 8.63p | 7.83p | 8.51p | 1026475 |
| 15/05/2015 | 9.00p | 9.05p | 8.14p | 8.26p | 1810935 |
| 14/05/2015 | 8.88p | 9.20p | 8.65p | 9.00p | 2316847 |
| 13/05/2015 | 6.91p | 9.13p | 6.91p | 8.51p | 8028706 |
| 12/05/2015 | 6.78p | 7.64p | 6.56p | 6.91p | 3774730 |
| 11/05/2015 | 6.29p | 6.29p | 6.26p | 6.29p | 71516 |
| 08/05/2015 | 6.29p | 6.29p | 6.17p | 6.29p | 40944 |
| 07/05/2015 | 6.66p | 6.66p | 6.17p | 6.29p | 211430 |
| 06/05/2015 | 6.66p | 6.71p | 6.17p | 6.66p | 181209 |
| 05/05/2015 | 6.54p | 6.76p | 6.41p | 6.66p | 206567 |
| 01/05/2015 | 6.41p | 6.65p | 6.41p | 6.54p | 28261 |
| 30/04/2015 | 6.54p | 6.61p | 5.92p | 6.41p | 611097 |
| 29/04/2015 | 6.54p | 6.54p | 6.41p | 6.54p | 18244 |
| 28/04/2015 | 6.54p | 6.56p | 6.17p | 6.54p | 385193 |
| 27/04/2015 | 6.91p | 6.91p | 6.46p | 6.54p | 454709 |
| 24/04/2015 | 6.91p | 6.91p | 6.66p | 6.91p | 233485 |
| 23/04/2015 | 6.78p | 6.91p | 6.71p | 6.91p | 204976 |
| 22/04/2015 | 6.78p | 6.91p | 6.78p | 6.78p | 578523 |
| 21/04/2015 | 6.91p | 6.91p | 6.78p | 6.78p | 49184 |
| 20/04/2015 | 7.03p | 7.15p | 6.66p | 6.91p | 483748 |
| 17/04/2015 | 6.41p | 7.18p | 6.17p | 7.03p | 1321351 |
| 16/04/2015 | 6.17p | 6.62p | 6.17p | 6.41p | 314715 |
| 15/04/2015 | 5.80p | 6.31p | 5.80p | 6.17p | 337694 |
| 14/04/2015 | 6.17p | 6.41p | 5.77p | 5.92p | 384958 |
| 13/04/2015 | 6.04p | 6.26p | 5.67p | 6.17p | 200932 |
| 10/04/2015 | 6.41p | 6.53p | 6.04p | 6.04p | 377002 |
| 09/04/2015 | 5.92p | 6.56p | 5.72p | 6.41p | 1208421 |
| 08/04/2015 | 5.92p | 6.15p | 5.67p | 5.92p | 335782 |
| 07/04/2015 | 6.04p | 6.17p | 5.80p | 5.92p | 317920 |
| 02/04/2015 | 6.04p | 6.22p | 5.93p | 6.04p | 139335 |
| 01/04/2015 | 6.29p | 6.29p | 5.80p | 6.04p | 764272 |
| 31/03/2015 | 6.41p | 6.66p | 6.17p | 6.29p | 173192 |
| 30/03/2015 | 6.66p | 6.66p | 6.17p | 6.41p | 292597 |
| 27/03/2015 | 6.78p | 7.13p | 6.41p | 6.66p | 494320 |
| 26/03/2015 | 6.29p | 6.40p | 6.24p | 6.29p | 31125 |
| 25/03/2015 | 6.54p | 6.54p | 6.23p | 6.29p | 299984 |
| 24/03/2015 | 6.54p | 6.66p | 6.44p | 6.54p | 219329 |
| 23/03/2015 | 6.29p | 6.66p | 5.77p | 6.54p | 917346 |
| 20/03/2015 | 7.28p | 7.40p | 7.18p | 7.28p | 200518 |
| 19/03/2015 | 7.28p | 7.38p | 7.15p | 7.28p | 254437 |
| 18/03/2015 | 7.28p | 7.40p | 7.15p | 7.28p | 75117 |
| 17/03/2015 | 7.28p | 7.37p | 7.15p | 7.28p | 424261 |
| 16/03/2015 | 7.40p | 7.40p | 7.23p | 7.28p | 381352 |
| 13/03/2015 | 7.40p | 7.55p | 7.20p | 7.40p | 441048 |
| 12/03/2015 | 7.40p | 7.42p | 7.30p | 7.40p | 75716 |
| 11/03/2015 | 7.40p | 7.52p | 7.15p | 7.40p | 236712 |
| 10/03/2015 | 7.28p | 7.97p | 6.96p | 7.40p | 604990 |
| 09/03/2015 | 7.52p | 7.52p | 7.28p | 7.28p | 235512 |
| 06/03/2015 | 7.52p | 7.61p | 7.41p | 7.52p | 475114 |
| 05/03/2015 | 7.77p | 7.77p | 7.40p | 7.52p | 232615 |
| 04/03/2015 | 7.65p | 8.09p | 7.61p | 7.77p | 237870 |
| 03/03/2015 | 8.63p | 8.63p | 7.40p | 7.65p | 834032 |
| 02/03/2015 | 8.26p | 8.31p | 7.89p | 7.89p | 372385 |
| 27/02/2015 | 8.14p | 8.46p | 8.14p | 8.26p | 1176223 |
| 26/02/2015 | 8.02p | 8.39p | 8.02p | 8.14p | 784639 |
| 25/02/2015 | 7.52p | 8.39p | 7.52p | 8.02p | 1171719 |
| 24/02/2015 | 7.03p | 7.65p | 7.01p | 7.52p | 748648 |
| 23/02/2015 | 6.29p | 7.29p | 6.29p | 7.03p | 1593632 |
| 20/02/2015 | 6.17p | 6.32p | 6.01p | 6.29p | 453338 |
| 19/02/2015 | 6.04p | 6.76p | 5.72p | 6.17p | 2653384 |
| 18/02/2015 | 5.80p | 6.02p | 5.57p | 5.67p | 158297 |
| 17/02/2015 | 5.80p | 5.97p | 5.53p | 5.80p | 137389 |
| 16/02/2015 | 5.67p | 6.12p | 5.67p | 5.80p | 651799 |
| 13/02/2015 | 5.30p | 5.40p | 5.23p | 5.30p | 129503 |
| 12/02/2015 | 5.43p | 5.53p | 5.25p | 5.30p | 333490 |
| 11/02/2015 | 5.43p | 5.62p | 5.18p | 5.43p | 332037 |
| 10/02/2015 | 5.55p | 5.67p | 5.23p | 5.43p | 582954 |
| 09/02/2015 | 5.80p | 6.02p | 5.25p | 5.55p | 446115 |
| 06/02/2015 | 5.43p | 5.43p | 5.18p | 5.43p | 94041 |
| 05/02/2015 | 4.81p | 5.66p | 4.81p | 5.43p | 1058367 |
| 04/02/2015 | 4.93p | 5.03p | 4.79p | 4.81p | 340472 |
| 03/02/2015 | 5.06p | 5.08p | 4.78p | 4.93p | 473082 |
| 02/02/2015 | 5.30p | 5.30p | 4.93p | 5.06p | 54952 |
| 30/01/2015 | 5.30p | 5.38p | 5.06p | 5.30p | 78489 |
| 29/01/2015 | 4.93p | 5.30p | 4.81p | 5.30p | 410899 |
| 28/01/2015 | 4.93p | 5.18p | 4.69p | 4.93p | 249430 |
| 27/01/2015 | 4.93p | 5.23p | 4.79p | 4.93p | 684896 |
| 26/01/2015 | 5.30p | 5.30p | 4.93p | 4.93p | 370344 |
| 23/01/2015 | 5.30p | 5.33p | 5.18p | 5.30p | 195742 |
| 22/01/2015 | 5.30p | 5.33p | 5.21p | 5.30p | 187155 |
| 21/01/2015 | 5.30p | 5.43p | 5.21p | 5.30p | 167180 |
| 20/01/2015 | 5.30p | 5.37p | 5.21p | 5.30p | 349956 |
| 19/01/2015 | 5.43p | 5.57p | 5.30p | 5.30p | 166291 |
| 16/01/2015 | 5.43p | 5.54p | 5.28p | 5.43p | 142579 |
| 15/01/2015 | 5.55p | 5.55p | 5.18p | 5.43p | 242633 |
| 14/01/2015 | 5.55p | 5.55p | 5.43p | 5.55p | 191828 |
| 13/01/2015 | 5.55p | 5.55p | 5.43p | 5.55p | 245788 |
| 12/01/2015 | 5.55p | 5.65p | 5.46p | 5.55p | 59391 |
| 09/01/2015 | 5.43p | 5.66p | 5.33p | 5.55p | 297697 |
| 08/01/2015 | 4.93p | 5.62p | 4.59p | 5.43p | 913051 |
| 07/01/2015 | 6.04p | 6.17p | 6.04p | 6.04p | 186786 |
| 06/01/2015 | 6.29p | 6.29p | 6.03p | 6.04p | 252313 |
| 05/01/2015 | 6.41p | 6.41p | 6.17p | 6.29p | 650436 |
| 02/01/2015 | 6.41p | 6.43p | 6.22p | 6.41p | 103532 |
| 31/12/2014 | 6.29p | 6.41p | 6.17p | 6.41p | 172921 |
| 30/12/2014 | 6.41p | 6.43p | 6.17p | 6.41p | 244594 |
| 29/12/2014 | 6.41p | 6.43p | 6.31p | 6.41p | 118373 |
| 24/12/2014 | 6.41p | 6.51p | 6.31p | 6.41p | 85251 |
| 23/12/2014 | 6.66p | 6.66p | 6.17p | 6.41p | 514734 |
| 22/12/2014 | 6.66p | 6.71p | 6.41p | 6.66p | 193460 |
| 19/12/2014 | 6.78p | 6.91p | 6.66p | 6.66p | 129021 |
| 18/12/2014 | 6.17p | 6.91p | 6.08p | 6.78p | 941103 |
| 17/12/2014 | 6.17p | 6.65p | 6.07p | 6.17p | 206103 |
| 16/12/2014 | 6.54p | 6.54p | 5.49p | 6.17p | 851868 |
| 15/12/2014 | 6.78p | 6.91p | 6.41p | 6.54p | 343916 |
| 12/12/2014 | 7.40p | 7.40p | 6.41p | 6.78p | 410541 |
| 11/12/2014 | 7.52p | 7.52p | 7.15p | 7.40p | 228581 |
| 10/12/2014 | 7.52p | 7.62p | 7.40p | 7.52p | 277974 |
| 09/12/2014 | 7.52p | 7.65p | 7.40p | 7.52p | 192123 |
| 08/12/2014 | 8.26p | 8.32p | 7.15p | 7.52p | 750332 |
| 05/12/2014 | 7.65p | 7.74p | 7.42p | 7.65p | 64444 |
| 04/12/2014 | 8.02p | 8.02p | 7.40p | 7.65p | 717738 |
| 03/12/2014 | 8.02p | 8.02p | 7.65p | 8.02p | 201379 |
| 02/12/2014 | 8.51p | 8.53p | 7.89p | 8.02p | 591337 |
| 01/12/2014 | 9.37p | 9.47p | 8.39p | 8.51p | 1561445 |
| 28/11/2014 | 9.62p | 9.74p | 9.13p | 9.37p | 472821 |
| 27/11/2014 | 9.37p | 9.87p | 9.03p | 9.62p | 760518 |
| 26/11/2014 | 9.37p | 9.47p | 9.13p | 9.37p | 300826 |
| 25/11/2014 | 9.99p | 10.04p | 8.88p | 9.37p | 730970 |
| 24/11/2014 | 10.24p | 10.36p | 9.87p | 9.99p | 777448 |
| 21/11/2014 | 9.50p | 10.61p | 9.50p | 10.24p | 1272594 |
| 20/11/2014 | 9.62p | 9.77p | 9.37p | 9.50p | 429782 |
| 19/11/2014 | 9.62p | 9.77p | 9.29p | 9.62p | 1045233 |
| 18/11/2014 | 8.51p | 9.87p | 8.51p | 9.62p | 1080467 |
| 17/11/2014 | 8.51p | 8.94p | 8.48p | 8.51p | 344946 |
| 14/11/2014 | 8.51p | 8.88p | 8.39p | 8.51p | 472803 |
| 13/11/2014 | 8.76p | 8.76p | 8.48p | 8.51p | 469353 |
| 12/11/2014 | 8.26p | 8.86p | 8.24p | 8.76p | 463654 |
| 11/11/2014 | 8.14p | 8.29p | 7.95p | 8.14p | 193817 |
| 10/11/2014 | 8.14p | 8.29p | 7.89p | 8.14p | 123822 |
| 07/11/2014 | 8.14p | 8.38p | 8.05p | 8.14p | 71238 |
| 06/11/2014 | 8.14p | 8.29p | 8.04p | 8.14p | 267503 |
| 05/11/2014 | 8.02p | 8.58p | 7.89p | 8.14p | 816056 |
| 04/11/2014 | 7.77p | 8.14p | 7.77p | 8.02p | 357273 |
| 03/11/2014 | 7.65p | 7.87p | 7.55p | 7.65p | 209156 |
| 31/10/2014 | 7.65p | 7.89p | 7.45p | 7.65p | 427884 |
| 30/10/2014 | 7.65p | 7.87p | 7.45p | 7.65p | 329435 |
| 29/10/2014 | 7.65p | 7.89p | 7.40p | 7.65p | 756496 |
| 28/10/2014 | 7.65p | 7.79p | 7.45p | 7.65p | 144823 |
| 27/10/2014 | 7.65p | 7.87p | 7.43p | 7.65p | 106303 |
| 24/10/2014 | 7.28p | 7.89p | 7.19p | 7.65p | 242749 |
| 23/10/2014 | 7.40p | 7.40p | 7.15p | 7.28p | 257754 |
| 22/10/2014 | 7.15p | 7.70p | 6.91p | 7.52p | 149910 |
| 21/10/2014 | 7.15p | 7.18p | 6.94p | 7.15p | 132866 |
| 20/10/2014 | 7.15p | 7.25p | 6.91p | 7.15p | 119173 |
| 17/10/2014 | 6.66p | 6.81p | 6.56p | 6.66p | 278135 |
| 16/10/2014 | 6.66p | 6.66p | 6.41p | 6.66p | 465852 |
| 15/10/2014 | 6.78p | 6.86p | 6.54p | 6.66p | 228276 |
| 14/10/2014 | 6.66p | 7.05p | 6.57p | 6.78p | 203063 |
| 13/10/2014 | 7.03p | 7.05p | 6.51p | 6.91p | 727021 |
| 10/10/2014 | 7.15p | 7.40p | 6.97p | 7.15p | 402963 |
| 09/10/2014 | 7.28p | 7.50p | 7.05p | 7.15p | 395185 |
| 08/10/2014 | 7.15p | 7.60p | 7.15p | 7.28p | 339550 |
| 07/10/2014 | 7.15p | 7.34p | 7.15p | 7.15p | 63886 |
| 06/10/2014 | 7.28p | 7.40p | 6.93p | 7.15p | 802051 |
| 03/10/2014 | 7.65p | 7.65p | 7.15p | 7.28p | 223269 |
| 02/10/2014 | 7.65p | 7.65p | 7.43p | 7.65p | 89324 |
| 01/10/2014 | 7.65p | 7.65p | 7.43p | 7.65p | 64824 |
| 30/09/2014 | 7.77p | 7.77p | 7.41p | 7.65p | 122145 |
| 29/09/2014 | 7.77p | 7.89p | 7.44p | 7.77p | 111715 |
| 26/09/2014 | 7.89p | 7.89p | 7.50p | 7.77p | 157765 |
| 25/09/2014 | 7.89p | 7.94p | 7.50p | 7.89p | 296363 |
| 24/09/2014 | 7.89p | 8.04p | 7.68p | 7.89p | 292802 |
| 23/09/2014 | 7.89p | 8.06p | 7.70p | 7.89p | 201599 |
| 22/09/2014 | 7.89p | 8.07p | 7.70p | 7.89p | 300685 |
| 19/09/2014 | 7.89p | 8.02p | 7.74p | 7.89p | 192445 |
| 18/09/2014 | 7.89p | 8.09p | 7.72p | 7.89p | 321103 |
| 17/09/2014 | 7.89p | 8.13p | 7.89p | 7.89p | 292260 |
| 16/09/2014 | 7.89p | 8.11p | 7.85p | 7.89p | 343939 |
| 15/09/2014 | 7.28p | 8.14p | 7.28p | 7.89p | 726774 |
| 12/09/2014 | 7.28p | 7.40p | 7.25p | 7.28p | 173331 |
| 11/09/2014 | 7.28p | 7.35p | 7.20p | 7.28p | 77168 |
| 10/09/2014 | 7.28p | 7.40p | 7.25p | 7.28p | 170462 |
| 09/09/2014 | 7.28p | 7.40p | 7.25p | 7.28p | 324948 |
| 08/09/2014 | 7.52p | 7.65p | 7.03p | 7.28p | 1225591 |
| 05/09/2014 | 7.89p | 7.89p | 7.40p | 7.52p | 798232 |
*Close Price adjusted for both dividends and splits