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 |
|---|---|---|---|---|---|
| 04/09/2014 | 7.89p | 7.89p | 7.69p | 7.89p | 141475 |
| 03/09/2014 | 8.02p | 8.02p | 7.68p | 7.89p | 617738 |
| 02/09/2014 | 7.77p | 8.63p | 7.65p | 8.02p | 4543499 |
| 01/09/2014 | 7.65p | 7.72p | 7.15p | 7.28p | 414685 |
| 29/08/2014 | 7.15p | 7.89p | 6.92p | 7.65p | 952385 |
| 28/08/2014 | 7.03p | 7.15p | 6.91p | 7.15p | 489869 |
| 27/08/2014 | 7.03p | 7.05p | 6.91p | 7.03p | 379656 |
| 26/08/2014 | 7.03p | 7.05p | 6.91p | 7.03p | 268765 |
| 22/08/2014 | 7.15p | 7.15p | 6.91p | 7.03p | 236389 |
| 21/08/2014 | 7.15p | 7.15p | 6.97p | 7.15p | 139346 |
| 20/08/2014 | 7.28p | 7.28p | 7.15p | 7.15p | 330223 |
| 19/08/2014 | 7.40p | 7.40p | 7.15p | 7.28p | 161028 |
| 18/08/2014 | 7.40p | 7.51p | 7.18p | 7.40p | 340523 |
| 15/08/2014 | 7.40p | 7.52p | 7.25p | 7.40p | 91947 |
| 14/08/2014 | 7.40p | 7.55p | 7.25p | 7.40p | 127131 |
| 13/08/2014 | 7.52p | 7.52p | 7.16p | 7.40p | 164528 |
| 12/08/2014 | 7.52p | 7.52p | 7.26p | 7.52p | 42452 |
| 11/08/2014 | 7.28p | 7.60p | 7.21p | 7.52p | 231456 |
| 08/08/2014 | 7.28p | 7.40p | 7.21p | 7.28p | 52032 |
| 07/08/2014 | 7.28p | 7.40p | 7.18p | 7.28p | 134843 |
| 06/08/2014 | 7.65p | 7.65p | 6.96p | 7.28p | 515677 |
| 05/08/2014 | 7.65p | 7.65p | 7.40p | 7.65p | 468706 |
| 04/08/2014 | 7.65p | 7.79p | 7.50p | 7.65p | 242245 |
| 01/08/2014 | 7.65p | 7.82p | 7.40p | 7.65p | 640270 |
| 31/07/2014 | 7.65p | 7.77p | 7.55p | 7.65p | 228925 |
| 30/07/2014 | 7.40p | 8.09p | 7.29p | 7.65p | 458112 |
| 29/07/2014 | 7.28p | 7.63p | 7.05p | 7.40p | 307705 |
| 28/07/2014 | 7.28p | 7.52p | 7.05p | 7.28p | 304235 |
| 25/07/2014 | 7.28p | 7.28p | 7.16p | 7.28p | 244881 |
| 24/07/2014 | 7.28p | 7.28p | 7.03p | 7.28p | 185687 |
| 23/07/2014 | 7.52p | 7.55p | 7.15p | 7.28p | 247275 |
| 22/07/2014 | 7.77p | 7.77p | 7.25p | 7.52p | 146053 |
| 21/07/2014 | 7.65p | 8.10p | 7.40p | 7.65p | 1093284 |
| 18/07/2014 | 7.52p | 7.74p | 7.25p | 7.52p | 77829 |
| 17/07/2014 | 7.52p | 7.72p | 7.25p | 7.52p | 139795 |
| 16/07/2014 | 7.28p | 7.55p | 7.25p | 7.52p | 222856 |
| 15/07/2014 | 7.28p | 7.40p | 7.15p | 7.28p | 381876 |
| 14/07/2014 | 7.40p | 7.48p | 7.15p | 7.28p | 300542 |
| 11/07/2014 | 7.40p | 7.50p | 7.20p | 7.40p | 205309 |
| 10/07/2014 | 7.52p | 7.52p | 7.15p | 7.40p | 362957 |
| 09/07/2014 | 7.52p | 7.63p | 7.28p | 7.52p | 352940 |
| 08/07/2014 | 7.52p | 7.63p | 7.40p | 7.52p | 217595 |
| 07/07/2014 | 7.52p | 7.65p | 7.40p | 7.52p | 338221 |
| 04/07/2014 | 7.28p | 7.77p | 7.28p | 7.65p | 391490 |
| 03/07/2014 | 7.28p | 7.65p | 7.15p | 7.28p | 334928 |
| 02/07/2014 | 7.15p | 7.65p | 7.01p | 7.28p | 463926 |
| 01/07/2014 | 7.15p | 7.37p | 7.10p | 7.15p | 35485 |
| 30/06/2014 | 7.40p | 7.40p | 6.91p | 7.15p | 444691 |
| 27/06/2014 | 7.52p | 7.58p | 7.18p | 7.40p | 282015 |
| 26/06/2014 | 7.77p | 7.86p | 7.40p | 7.52p | 432150 |
| 25/06/2014 | 7.77p | 8.02p | 7.65p | 7.77p | 226495 |
| 24/06/2014 | 7.77p | 7.89p | 7.68p | 7.77p | 93295 |
| 23/06/2014 | 7.77p | 7.88p | 7.65p | 7.77p | 496236 |
| 20/06/2014 | 7.77p | 7.79p | 7.65p | 7.77p | 364802 |
| 19/06/2014 | 7.40p | 8.12p | 7.25p | 7.77p | 914492 |
| 18/06/2014 | 7.52p | 7.52p | 7.15p | 7.28p | 286101 |
| 17/06/2014 | 7.52p | 7.55p | 7.40p | 7.52p | 302541 |
| 16/06/2014 | 8.02p | 8.02p | 7.40p | 7.52p | 585326 |
| 13/06/2014 | 8.02p | 8.19p | 7.74p | 8.02p | 53112 |
| 12/06/2014 | 8.02p | 8.29p | 7.74p | 8.02p | 90032 |
| 11/06/2014 | 8.02p | 8.29p | 7.66p | 8.02p | 374454 |
| 10/06/2014 | 8.02p | 8.04p | 7.68p | 8.02p | 159234 |
| 09/06/2014 | 8.02p | 8.21p | 7.89p | 8.02p | 263264 |
| 06/06/2014 | 8.02p | 8.30p | 7.79p | 8.02p | 397548 |
| 05/06/2014 | 7.40p | 8.29p | 7.32p | 8.02p | 667193 |
| 04/06/2014 | 7.40p | 7.45p | 7.31p | 7.40p | 117071 |
| 03/06/2014 | 7.40p | 7.52p | 7.31p | 7.40p | 135224 |
| 02/06/2014 | 7.40p | 7.55p | 7.27p | 7.40p | 394522 |
| 30/05/2014 | 7.40p | 7.52p | 7.18p | 7.40p | 430807 |
| 29/05/2014 | 7.65p | 7.70p | 7.15p | 7.40p | 352503 |
| 28/05/2014 | 7.28p | 7.40p | 6.96p | 7.15p | 460385 |
| 27/05/2014 | 7.52p | 7.52p | 7.15p | 7.28p | 136823 |
| 23/05/2014 | 7.52p | 7.65p | 7.31p | 7.52p | 431730 |
| 22/05/2014 | 7.52p | 7.79p | 7.29p | 7.52p | 210342 |
| 21/05/2014 | 7.52p | 7.84p | 7.41p | 7.52p | 277066 |
| 20/05/2014 | 7.40p | 7.62p | 7.25p | 7.52p | 132655 |
| 19/05/2014 | 7.40p | 7.63p | 7.16p | 7.40p | 205650 |
| 16/05/2014 | 7.65p | 7.65p | 7.15p | 7.40p | 671865 |
| 15/05/2014 | 7.77p | 7.84p | 7.50p | 7.65p | 718669 |
| 14/05/2014 | 7.89p | 7.89p | 7.67p | 7.77p | 347651 |
| 13/05/2014 | 7.89p | 7.99p | 7.74p | 7.89p | 75634 |
| 12/05/2014 | 7.65p | 8.14p | 7.65p | 8.14p | 262694 |
| 09/05/2014 | 7.65p | 7.89p | 7.52p | 7.89p | 76438 |
| 08/05/2014 | 7.77p | 7.89p | 7.50p | 7.65p | 73838 |
| 07/05/2014 | 8.02p | 8.02p | 7.65p | 7.77p | 190081 |
| 06/05/2014 | 8.02p | 8.07p | 7.89p | 8.02p | 87092 |
| 02/05/2014 | 8.14p | 8.19p | 7.89p | 8.02p | 442224 |
| 01/05/2014 | 8.14p | 8.29p | 7.90p | 8.14p | 119250 |
| 30/04/2014 | 8.14p | 8.39p | 7.90p | 8.14p | 293561 |
| 29/04/2014 | 8.14p | 8.39p | 8.09p | 8.14p | 174481 |
| 28/04/2014 | 8.26p | 8.44p | 8.07p | 8.14p | 121024 |
| 25/04/2014 | 8.02p | 8.48p | 7.99p | 8.26p | 585443 |
| 24/04/2014 | 7.89p | 8.14p | 7.74p | 8.02p | 448343 |
| 23/04/2014 | 7.89p | 8.07p | 7.74p | 7.89p | 271700 |
| 22/04/2014 | 7.77p | 8.39p | 7.72p | 7.89p | 613746 |
| 17/04/2014 | 7.77p | 7.89p | 7.76p | 7.77p | 179724 |
| 16/04/2014 | 7.77p | 7.89p | 7.65p | 7.77p | 337238 |
| 15/04/2014 | 8.26p | 8.26p | 7.74p | 7.77p | 382864 |
| 14/04/2014 | 8.02p | 8.14p | 7.65p | 8.02p | 1148382 |
| 11/04/2014 | 8.02p | 8.39p | 7.60p | 8.02p | 534964 |
| 10/04/2014 | 7.77p | 8.24p | 7.65p | 7.89p | 242212 |
| 09/04/2014 | 7.77p | 8.04p | 7.65p | 7.89p | 335747 |
| 08/04/2014 | 7.77p | 7.89p | 7.65p | 7.77p | 204555 |
| 07/04/2014 | 7.77p | 7.89p | 7.65p | 7.77p | 222855 |
| 04/04/2014 | 8.14p | 8.39p | 7.65p | 7.77p | 1018459 |
| 03/04/2014 | 8.14p | 8.14p | 7.89p | 7.89p | 123536 |
| 02/04/2014 | 8.14p | 8.19p | 7.89p | 8.14p | 108470 |
| 01/04/2014 | 8.14p | 8.26p | 7.89p | 8.14p | 289454 |
| 31/03/2014 | 7.77p | 8.39p | 7.77p | 8.14p | 830120 |
| 28/03/2014 | 7.52p | 8.02p | 7.45p | 7.89p | 770303 |
| 27/03/2014 | 7.77p | 7.77p | 7.40p | 7.52p | 683543 |
| 26/03/2014 | 7.89p | 7.89p | 7.65p | 7.77p | 417775 |
| 25/03/2014 | 8.14p | 8.33p | 7.89p | 7.89p | 389736 |
| 24/03/2014 | 7.89p | 8.39p | 7.83p | 8.14p | 395374 |
| 21/03/2014 | 7.89p | 8.14p | 7.81p | 7.89p | 199274 |
| 20/03/2014 | 7.65p | 7.89p | 7.65p | 7.89p | 188320 |
| 19/03/2014 | 7.65p | 7.89p | 7.60p | 7.65p | 139011 |
| 18/03/2014 | 7.65p | 7.89p | 7.40p | 7.65p | 257973 |
| 17/03/2014 | 7.65p | 7.89p | 7.40p | 7.89p | 370251 |
| 14/03/2014 | 7.65p | 7.65p | 7.40p | 7.65p | 183550 |
| 13/03/2014 | 7.65p | 7.77p | 7.50p | 7.65p | 146582 |
| 12/03/2014 | 7.65p | 7.79p | 7.57p | 7.65p | 75839 |
| 11/03/2014 | 7.65p | 7.89p | 7.57p | 7.65p | 143499 |
| 10/03/2014 | 7.65p | 7.89p | 7.40p | 7.65p | 407811 |
| 07/03/2014 | 7.40p | 7.89p | 7.27p | 7.65p | 532463 |
| 06/03/2014 | 7.65p | 7.70p | 7.23p | 7.40p | 352395 |
| 05/03/2014 | 7.65p | 7.71p | 7.47p | 7.65p | 87947 |
| 04/03/2014 | 7.03p | 7.71p | 6.91p | 7.65p | 812484 |
| 03/03/2014 | 7.03p | 7.03p | 6.78p | 7.03p | 517348 |
| 28/02/2014 | 7.28p | 7.30p | 6.91p | 7.03p | 639230 |
| 27/02/2014 | 7.40p | 7.40p | 7.17p | 7.28p | 514931 |
| 26/02/2014 | 7.65p | 7.65p | 7.20p | 7.40p | 695795 |
| 25/02/2014 | 7.77p | 7.79p | 7.42p | 7.65p | 596064 |
| 24/02/2014 | 7.77p | 7.84p | 7.52p | 7.77p | 503884 |
| 21/02/2014 | 8.02p | 8.04p | 7.60p | 7.77p | 1058274 |
| 20/02/2014 | 8.14p | 8.14p | 7.89p | 8.02p | 330876 |
| 19/02/2014 | 8.39p | 8.46p | 7.99p | 8.14p | 523427 |
| 18/02/2014 | 8.51p | 8.57p | 8.14p | 8.39p | 932216 |
| 17/02/2014 | 8.51p | 8.63p | 8.39p | 8.51p | 679846 |
| 14/02/2014 | 8.88p | 9.05p | 8.39p | 8.51p | 996705 |
| 13/02/2014 | 8.76p | 9.05p | 8.66p | 8.88p | 816963 |
| 12/02/2014 | 8.88p | 8.95p | 8.64p | 8.76p | 459038 |
| 11/02/2014 | 8.88p | 9.13p | 8.64p | 8.88p | 830099 |
| 10/02/2014 | 8.88p | 9.08p | 8.68p | 8.76p | 959492 |
| 07/02/2014 | 8.88p | 9.13p | 8.64p | 8.88p | 527733 |
| 06/02/2014 | 9.00p | 9.02p | 8.63p | 8.88p | 449112 |
| 05/02/2014 | 8.76p | 9.13p | 8.67p | 9.00p | 1594421 |
| 04/02/2014 | 8.76p | 8.83p | 8.39p | 8.76p | 720400 |
| 03/02/2014 | 9.00p | 9.30p | 8.68p | 8.76p | 1177448 |
| 31/01/2014 | 8.51p | 9.37p | 8.48p | 9.00p | 3599250 |
| 30/01/2014 | 7.77p | 8.65p | 7.70p | 8.51p | 1737685 |
| 29/01/2014 | 7.77p | 7.87p | 7.66p | 7.77p | 499303 |
| 28/01/2014 | 8.02p | 8.04p | 7.55p | 7.77p | 1329164 |
| 27/01/2014 | 8.51p | 8.63p | 7.90p | 8.02p | 1163311 |
| 24/01/2014 | 8.51p | 9.00p | 8.39p | 8.51p | 1534636 |
| 23/01/2014 | 8.39p | 8.58p | 8.14p | 8.51p | 1034534 |
| 22/01/2014 | 9.00p | 9.07p | 7.99p | 8.26p | 3654326 |
| 21/01/2014 | 7.77p | 9.37p | 7.77p | 9.00p | 13470793 |
| 20/01/2014 | 6.78p | 8.14p | 6.66p | 7.65p | 6854651 |
| 17/01/2014 | 7.03p | 7.03p | 6.42p | 6.78p | 2759827 |
| 16/01/2014 | 7.15p | 7.33p | 6.91p | 7.03p | 1968477 |
| 15/01/2014 | 7.52p | 8.39p | 6.91p | 7.15p | 8916370 |
| 14/01/2014 | 6.17p | 7.65p | 6.16p | 7.28p | 13140907 |
| 13/01/2014 | 6.41p | 6.66p | 6.04p | 6.17p | 3498874 |
| 10/01/2014 | 6.04p | 6.18p | 5.81p | 6.04p | 4701526 |
| 09/01/2014 | 5.80p | 6.15p | 5.77p | 6.04p | 2175345 |
| 08/01/2014 | 6.04p | 6.17p | 5.76p | 5.80p | 1223394 |
| 07/01/2014 | 5.92p | 6.16p | 5.87p | 6.04p | 1119954 |
| 06/01/2014 | 5.80p | 6.16p | 5.60p | 5.92p | 2091458 |
| 03/01/2014 | 6.04p | 6.16p | 5.67p | 5.80p | 2821206 |
| 02/01/2014 | 6.04p | 6.16p | 5.92p | 6.04p | 908746 |
| 31/12/2013 | 6.04p | 6.04p | 5.92p | 6.04p | 272831 |
| 30/12/2013 | 6.04p | 6.41p | 5.95p | 6.04p | 256816 |
| 27/12/2013 | 6.04p | 6.10p | 5.92p | 6.04p | 167760 |
| 24/12/2013 | 6.04p | 6.04p | 5.98p | 6.04p | 36576 |
| 23/12/2013 | 6.04p | 6.16p | 5.97p | 6.04p | 535345 |
| 20/12/2013 | 6.29p | 6.29p | 5.97p | 6.04p | 824261 |
| 19/12/2013 | 6.24p | 6.36p | 6.12p | 6.24p | 1260779 |
| 18/12/2013 | 6.00p | 6.37p | 5.97p | 6.24p | 3023728 |
| 17/12/2013 | 6.24p | 6.37p | 5.95p | 6.37p | 1936447 |
| 16/12/2013 | 6.49p | 7.47p | 5.88p | 6.24p | 4620067 |
| 13/12/2013 | 7.71p | 7.77p | 7.35p | 7.47p | 670573 |
| 12/12/2013 | 7.84p | 7.84p | 7.59p | 7.71p | 151872 |
| 11/12/2013 | 7.84p | 7.96p | 7.60p | 7.84p | 84708 |
| 10/12/2013 | 8.45p | 8.45p | 7.59p | 7.84p | 915816 |
| 09/12/2013 | 8.20p | 8.20p | 7.84p | 8.20p | 354410 |
| 06/12/2013 | 8.20p | 8.45p | 8.08p | 8.32p | 220663 |
| 05/12/2013 | 8.45p | 8.45p | 7.93p | 8.20p | 103800 |
| 04/12/2013 | 8.69p | 8.69p | 8.23p | 8.45p | 279792 |
| 03/12/2013 | 8.94p | 8.94p | 8.32p | 8.69p | 427326 |
| 02/12/2013 | 9.06p | 9.06p | 8.81p | 8.94p | 170054 |
| 29/11/2013 | 9.55p | 9.55p | 8.81p | 9.06p | 421131 |
| 28/11/2013 | 9.55p | 9.59p | 9.32p | 9.55p | 74257 |
| 27/11/2013 | 9.55p | 9.60p | 9.31p | 9.55p | 144038 |
| 26/11/2013 | 9.79p | 9.79p | 9.30p | 9.55p | 161109 |
| 25/11/2013 | 9.79p | 9.79p | 9.50p | 9.79p | 44306 |
| 22/11/2013 | 10.04p | 10.04p | 9.60p | 9.79p | 185609 |
| 21/11/2013 | 10.04p | 10.04p | 9.79p | 10.04p | 45187 |
| 20/11/2013 | 10.04p | 10.06p | 9.79p | 10.04p | 101946 |
| 19/11/2013 | 10.53p | 10.53p | 9.80p | 10.04p | 633304 |
*Close Price adjusted for both dividends and splits