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
25/10/2011 9.06p 9.29p 8.42p 8.81p 2142364
24/10/2011 9.55p 9.67p 9.03p 9.30p 481499
21/10/2011 10.04p 10.12p 9.00p 9.55p 502438
20/10/2011 9.79p 10.17p 9.65p 10.04p 302133
19/10/2011 9.79p 9.98p 9.70p 9.79p 153273
18/10/2011 9.55p 10.03p 9.35p 9.79p 238396
17/10/2011 9.92p 11.02p 9.77p 10.04p 639823
14/10/2011 10.53p 10.53p 9.55p 9.92p 367011
13/10/2011 9.79p 10.92p 9.47p 10.53p 624720
12/10/2011 10.28p 10.58p 9.40p 9.67p 199709
11/10/2011 10.28p 10.28p 9.35p 9.67p 395712
10/10/2011 10.16p 10.48p 9.99p 10.28p 308896
07/10/2011 10.41p 10.57p 9.79p 10.16p 233166
06/10/2011 9.92p 10.41p 9.60p 10.41p 523272
05/10/2011 9.18p 9.99p 8.82p 9.92p 603963
04/10/2011 9.06p 9.30p 8.32p 9.06p 599654
03/10/2011 10.16p 10.16p 8.88p 9.06p 720593
30/09/2011 10.16p 10.27p 9.54p 10.16p 162345
29/09/2011 9.67p 10.28p 9.31p 10.16p 539808
28/09/2011 9.67p 9.97p 9.49p 9.67p 32498
27/09/2011 9.30p 10.17p 9.24p 9.67p 791272
26/09/2011 11.02p 11.56p 10.09p 10.28p 242876
23/09/2011 10.65p 11.17p 10.36p 11.02p 57884
22/09/2011 11.26p 11.39p 10.52p 10.65p 192305
21/09/2011 11.88p 11.88p 11.03p 11.39p 171070
20/09/2011 11.88p 12.00p 11.56p 11.88p 126144
19/09/2011 12.12p 12.24p 11.51p 11.88p 176115
16/09/2011 12.36p 12.36p 11.75p 12.12p 169802
15/09/2011 12.61p 12.61p 12.24p 12.49p 274564
14/09/2011 12.00p 12.98p 11.88p 12.61p 361574
13/09/2011 11.88p 12.00p 11.65p 12.00p 654898
12/09/2011 11.88p 12.00p 11.65p 12.00p 363902
09/09/2011 12.98p 12.98p 11.75p 12.24p 206040
08/09/2011 12.73p 13.37p 12.49p 12.98p 374832
07/09/2011 12.98p 12.98p 12.36p 12.73p 556751
06/09/2011 13.10p 13.52p 12.73p 12.98p 159113
05/09/2011 13.22p 14.23p 13.10p 13.22p 826692
02/09/2011 12.85p 13.71p 12.85p 13.22p 720931
01/09/2011 11.75p 13.07p 11.75p 12.85p 261436
31/08/2011 11.63p 12.24p 11.56p 11.75p 129975
30/08/2011 11.14p 11.63p 10.90p 11.63p 746986
26/08/2011 11.14p 11.51p 10.77p 11.14p 354201
25/08/2011 11.02p 11.51p 10.92p 11.14p 96337
24/08/2011 11.14p 11.26p 10.94p 11.02p 262336
23/08/2011 10.77p 11.26p 10.77p 11.14p 262614
22/08/2011 11.02p 11.09p 10.41p 10.77p 171625
19/08/2011 10.77p 11.19p 10.28p 11.02p 212807
18/08/2011 12.00p 12.00p 10.77p 10.77p 182083
17/08/2011 12.00p 12.14p 11.75p 12.00p 132784
16/08/2011 12.49p 12.66p 10.77p 12.00p 1891942
15/08/2011 12.85p 13.37p 12.27p 12.49p 1288436
12/08/2011 11.88p 13.22p 11.52p 12.85p 392727
11/08/2011 11.26p 12.12p 11.26p 11.75p 530248
10/08/2011 10.65p 12.38p 10.65p 11.26p 1024211
09/08/2011 9.79p 10.92p 9.40p 10.65p 901340
08/08/2011 10.53p 11.51p 10.04p 10.65p 410997
05/08/2011 10.65p 12.05p 9.30p 11.51p 790789
04/08/2011 12.73p 12.73p 10.97p 11.39p 598652
03/08/2011 12.98p 12.98p 12.25p 12.73p 372986
02/08/2011 13.59p 13.79p 12.49p 12.98p 667419
01/08/2011 13.59p 13.66p 13.27p 13.59p 167767
29/07/2011 13.47p 13.91p 13.28p 13.47p 669510
28/07/2011 12.98p 13.83p 12.68p 13.47p 729332
27/07/2011 12.00p 13.71p 11.81p 13.10p 969700
26/07/2011 11.51p 12.24p 11.28p 12.00p 811930
25/07/2011 12.12p 12.12p 11.14p 11.51p 453351
22/07/2011 12.36p 12.43p 11.75p 12.12p 716459
21/07/2011 12.24p 12.61p 12.00p 12.36p 1242278
20/07/2011 12.98p 13.17p 12.00p 12.12p 1804548
19/07/2011 12.85p 12.93p 12.54p 12.85p 278032
18/07/2011 13.22p 13.22p 12.50p 12.85p 296202
15/07/2011 13.22p 13.32p 13.04p 13.22p 86564
14/07/2011 13.22p 13.32p 12.98p 13.22p 143748
13/07/2011 13.34p 13.39p 12.98p 13.22p 641886
12/07/2011 12.98p 13.47p 12.25p 13.34p 419320
11/07/2011 13.22p 13.30p 12.83p 13.10p 140772
08/07/2011 13.47p 13.75p 13.12p 13.22p 375240
07/07/2011 13.71p 13.81p 13.47p 13.47p 406004
06/07/2011 13.71p 13.76p 13.52p 13.71p 205986
05/07/2011 13.71p 14.20p 13.56p 13.71p 558882
04/07/2011 13.59p 14.20p 13.47p 13.71p 890033
01/07/2011 12.73p 13.66p 12.60p 13.10p 1101089
30/06/2011 12.73p 13.21p 12.49p 12.73p 1197273
29/06/2011 13.47p 13.47p 12.24p 12.73p 1972611
28/06/2011 13.71p 14.19p 12.76p 13.47p 273490
27/06/2011 13.59p 13.83p 13.22p 13.71p 132290
24/06/2011 14.57p 14.57p 13.11p 13.59p 550162
23/06/2011 15.18p 15.47p 14.45p 14.57p 233959
22/06/2011 15.06p 15.36p 14.86p 15.18p 80189
21/06/2011 15.06p 15.68p 14.54p 15.06p 342556
20/06/2011 14.94p 15.67p 14.45p 14.94p 216132
17/06/2011 14.20p 15.66p 14.20p 14.94p 303438
16/06/2011 14.57p 14.69p 12.98p 14.20p 817928
15/06/2011 15.43p 15.43p 14.20p 14.57p 1259796
14/06/2011 16.16p 16.16p 14.84p 15.43p 616767
13/06/2011 17.26p 17.38p 15.19p 16.16p 689800
10/06/2011 20.81p 21.55p 16.89p 17.38p 2413481
09/06/2011 18.49p 19.59p 18.49p 19.34p 162580
08/06/2011 18.85p 18.94p 17.63p 18.49p 458199
07/06/2011 19.59p 19.59p 18.12p 18.85p 409873
06/06/2011 19.59p 19.82p 19.10p 19.59p 167504
03/06/2011 19.96p 20.08p 19.22p 19.59p 185047
02/06/2011 20.57p 20.57p 19.59p 19.96p 225792
01/06/2011 20.32p 21.94p 20.08p 20.57p 573152
31/05/2011 20.81p 20.81p 19.34p 20.32p 429229
27/05/2011 20.81p 20.96p 20.57p 20.81p 220671
26/05/2011 22.77p 23.02p 19.59p 20.81p 1385343
25/05/2011 23.02p 25.22p 22.69p 23.02p 510584
24/05/2011 21.55p 23.90p 21.55p 23.02p 1254997
23/05/2011 20.08p 22.48p 19.47p 21.55p 570327
20/05/2011 20.32p 20.81p 19.59p 20.08p 261857
19/05/2011 20.08p 21.06p 19.39p 20.32p 125798
18/05/2011 19.59p 20.32p 19.10p 20.08p 395190
17/05/2011 20.32p 20.57p 18.61p 19.59p 590054
16/05/2011 21.67p 22.02p 19.66p 20.32p 411629
13/05/2011 21.06p 22.82p 20.57p 21.67p 570762
12/05/2011 20.81p 21.06p 19.78p 21.06p 579165
11/05/2011 21.30p 21.55p 19.60p 20.81p 298902
10/05/2011 22.28p 22.53p 21.06p 21.30p 951418
09/05/2011 22.77p 24.97p 21.25p 21.79p 2369992
06/05/2011 19.10p 23.14p 18.19p 22.77p 1442646
05/05/2011 19.10p 20.17p 18.90p 19.22p 532820
04/05/2011 18.36p 20.57p 18.36p 19.10p 840649
03/05/2011 17.87p 18.61p 17.19p 18.12p 532202
28/04/2011 17.87p 18.22p 17.14p 17.87p 242372
27/04/2011 18.49p 18.70p 17.29p 17.87p 402529
26/04/2011 18.85p 20.57p 18.36p 18.49p 1364652
21/04/2011 19.34p 19.42p 18.17p 18.85p 952337
20/04/2011 22.77p 22.77p 17.84p 19.34p 2437652
19/04/2011 22.89p 23.02p 21.55p 22.65p 523040
18/04/2011 23.63p 24.09p 22.53p 22.89p 164477
15/04/2011 24.00p 24.09p 23.02p 23.63p 244873
14/04/2011 24.48p 24.78p 23.02p 24.00p 495949
13/04/2011 25.10p 25.34p 24.04p 24.48p 239812
12/04/2011 24.24p 25.46p 24.12p 25.10p 610897
11/04/2011 24.73p 25.46p 24.00p 24.24p 614591
08/04/2011 23.02p 25.84p 23.02p 24.48p 1344248
07/04/2011 23.26p 23.43p 22.04p 23.02p 382975
06/04/2011 23.51p 23.51p 22.65p 23.26p 295588
05/04/2011 24.73p 24.73p 23.02p 23.51p 850114
04/04/2011 24.97p 27.42p 24.24p 24.73p 1071170
01/04/2011 23.14p 25.22p 22.28p 24.85p 2668295
31/03/2011 26.69p 26.69p 23.02p 23.14p 2840541
30/03/2011 32.56p 33.30p 23.58p 26.69p 7369902
29/03/2011 32.32p 33.69p 31.83p 32.56p 349483
28/03/2011 34.77p 35.10p 31.93p 32.32p 487818
25/03/2011 33.05p 36.22p 33.05p 34.77p 1278828
24/03/2011 32.08p 33.79p 31.85p 33.05p 1049489
23/03/2011 32.44p 32.49p 31.53p 32.08p 214654
22/03/2011 34.03p 34.66p 31.84p 32.44p 837515
21/03/2011 35.38p 35.38p 33.35p 34.03p 808197
18/03/2011 32.56p 37.09p 32.08p 35.38p 2129782
17/03/2011 28.89p 32.81p 27.95p 32.08p 909300
16/03/2011 27.67p 30.36p 27.67p 28.89p 898447
15/03/2011 28.89p 29.50p 24.97p 27.67p 2035034
14/03/2011 32.81p 33.18p 29.14p 29.50p 1990410
11/03/2011 35.01p 35.01p 29.38p 32.81p 1323179
10/03/2011 35.99p 35.89p 34.77p 35.01p 678337
09/03/2011 37.22p 37.45p 35.75p 35.99p 392568
08/03/2011 36.85p 37.56p 36.63p 37.22p 464486
07/03/2011 35.01p 37.71p 35.06p 36.85p 1213264
04/03/2011 34.77p 36.24p 34.47p 35.01p 497509
03/03/2011 34.52p 35.75p 33.05p 34.77p 826777
02/03/2011 35.50p 36.72p 34.28p 34.52p 669937
01/03/2011 38.44p 39.18p 32.81p 35.50p 2565532
28/02/2011 38.69p 39.51p 36.84p 38.44p 1171734
25/02/2011 35.87p 39.18p 35.63p 38.69p 961600
24/02/2011 38.07p 38.10p 34.38p 35.87p 844453
23/02/2011 38.69p 39.17p 37.07p 37.95p 1355440
22/02/2011 38.81p 39.67p 36.12p 38.69p 1301184
21/02/2011 40.40p 40.89p 37.40p 38.81p 1505461
18/02/2011 37.71p 41.62p 38.20p 40.40p 2801124
17/02/2011 32.69p 38.20p 32.37p 37.71p 1612277
16/02/2011 32.08p 33.30p 31.93p 32.69p 653686
15/02/2011 33.79p 33.69p 31.83p 32.08p 1031743
14/02/2011 34.77p 35.75p 33.30p 33.79p 483031
11/02/2011 35.26p 35.75p 34.28p 34.77p 1388858
10/02/2011 35.43p 36.14p 34.34p 35.50p 973092
09/02/2011 37.77p 38.05p 33.42p 36.48p 1801157
08/02/2011 36.83p 40.89p 36.12p 37.46p 3064080
07/02/2011 32.81p 41.62p 32.64p 36.48p 5123554
04/02/2011 31.33p 32.81p 30.85p 32.32p 1576355
03/02/2011 31.29p 31.54p 29.92p 30.85p 738792
02/02/2011 29.82p 32.27p 29.14p 31.10p 2076930
01/02/2011 27.67p 31.83p 27.55p 29.87p 1255674
31/01/2011 26.93p 27.91p 26.74p 27.67p 604065
28/01/2011 26.93p 27.03p 26.44p 26.93p 304091
27/01/2011 26.69p 26.93p 25.46p 26.93p 776136
26/01/2011 27.67p 27.67p 24.97p 26.69p 1430775
25/01/2011 28.89p 28.89p 26.50p 27.67p 1376251
24/01/2011 29.14p 31.34p 28.40p 28.89p 733544
21/01/2011 30.12p 30.59p 27.54p 29.14p 1840624
20/01/2011 29.63p 31.83p 29.38p 30.12p 2283772
19/01/2011 29.87p 30.08p 27.42p 29.14p 1634841
18/01/2011 30.61p 31.59p 29.14p 29.63p 1089750
17/01/2011 30.12p 32.17p 29.87p 30.61p 5173371
14/01/2011 29.87p 32.81p 26.44p 29.87p 11505117
13/01/2011 19.64p 27.42p 19.64p 26.69p 7746403
12/01/2011 17.64p 21.01p 17.64p 20.08p 3580774
11/01/2011 17.64p 18.36p 17.63p 17.87p 409646

*Close Price adjusted for both dividends and splits