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
14/03/2025 0.65p 0.69p 0.60p 0.63p 6226321
13/03/2025 0.68p 0.72p 0.65p 0.65p 2991025
12/03/2025 0.73p 0.73p 0.72p 0.73p 244784
11/03/2025 0.75p 0.76p 0.70p 0.73p 1731098
10/03/2025 0.75p 0.79p 0.71p 0.75p 2070249
07/03/2025 0.75p 0.79p 0.73p 0.75p 219117
06/03/2025 0.73p 0.75p 0.70p 0.75p 611694
05/03/2025 0.75p 0.75p 0.70p 0.73p 898809
04/03/2025 0.75p 0.75p 0.70p 0.75p 806343
03/03/2025 0.75p 0.75p 0.71p 0.75p 322848
28/02/2025 0.70p 0.75p 0.69p 0.75p 1052977
27/02/2025 0.70p 0.75p 0.69p 0.70p 226837
26/02/2025 0.75p 0.75p 0.65p 0.70p 4988370
25/02/2025 0.75p 0.79p 0.72p 0.75p 1141996
24/02/2025 0.78p 0.82p 0.72p 0.75p 3727001
21/02/2025 0.78p 0.82p 0.70p 0.78p 212061
20/02/2025 0.78p 0.82p 0.77p 0.78p 386897
19/02/2025 0.78p 0.78p 0.77p 0.78p 13887
18/02/2025 0.78p 0.83p 0.76p 0.78p 168992
17/02/2025 0.78p 0.83p 0.76p 0.78p 535515
14/02/2025 0.78p 0.78p 0.75p 0.78p 11
13/02/2025 0.78p 0.78p 0.75p 0.78p 70062
12/02/2025 0.78p 0.84p 0.78p 0.78p 51000
11/02/2025 0.78p 0.81p 0.78p 0.78p 728380
10/02/2025 0.78p 0.82p 0.78p 0.78p 366913
07/02/2025 0.78p 0.83p 0.76p 0.78p 1690543
06/02/2025 0.78p 0.83p 0.78p 0.78p 189874
05/02/2025 0.78p 0.85p 0.76p 0.78p 224846
04/02/2025 0.78p 0.85p 0.76p 0.78p 23767
03/02/2025 0.78p 0.85p 0.76p 0.78p 1072842
31/01/2025 0.80p 0.87p 0.74p 0.78p 2790727
30/01/2025 0.80p 0.83p 0.79p 0.80p 66457
29/01/2025 0.78p 0.84p 0.78p 0.80p 1050455
28/01/2025 0.70p 0.85p 0.68p 0.78p 2074170
27/01/2025 0.78p 0.78p 0.63p 0.70p 6500793
24/01/2025 0.80p 0.80p 0.78p 0.78p 1767923
23/01/2025 0.80p 0.84p 0.80p 0.80p 386846
22/01/2025 0.80p 0.85p 0.80p 0.80p 810575
21/01/2025 0.88p 0.88p 0.77p 0.80p 3262973
20/01/2025 0.88p 0.90p 0.85p 0.88p 1906382
17/01/2025 0.88p 0.90p 0.85p 0.88p 824902
16/01/2025 0.88p 0.90p 0.86p 0.88p 2117064
15/01/2025 0.88p 0.90p 0.87p 0.88p 1637460
14/01/2025 0.90p 0.90p 0.88p 0.88p 1796721
13/01/2025 0.90p 0.92p 0.87p 0.90p 2560646
10/01/2025 0.90p 0.93p 0.87p 0.90p 505743
09/01/2025 0.90p 0.94p 0.87p 0.90p 1564845
08/01/2025 0.90p 0.94p 0.90p 0.90p 1756618
07/01/2025 0.93p 1.00p 0.90p 0.93p 633877
06/01/2025 0.93p 1.00p 0.85p 0.93p 464357
03/01/2025 0.93p 0.99p 0.89p 0.93p 265202
02/01/2025 0.93p 0.99p 0.89p 0.93p 66821
31/12/2024 0.93p 1.00p 0.89p 0.93p 31002
30/12/2024 0.93p 0.93p 0.89p 0.93p 238847
27/12/2024 0.93p 1.00p 0.89p 0.93p 379663
24/12/2024 0.93p 1.00p 0.93p 0.93p 1002
23/12/2024 0.93p 1.00p 0.87p 0.93p 148100
20/12/2024 0.93p 0.93p 0.89p 0.93p 572151
19/12/2024 0.93p 1.00p 0.89p 0.93p 73677
18/12/2024 0.95p 1.00p 0.85p 1.00p 1138280
17/12/2024 0.95p 1.00p 0.91p 0.95p 347491
16/12/2024 0.95p 1.00p 0.90p 0.95p 122187
13/12/2024 0.95p 1.00p 0.89p 0.95p 693745
12/12/2024 0.95p 0.97p 0.88p 0.95p 1113940
11/12/2024 0.95p 0.97p 0.86p 0.95p 37058
10/12/2024 0.95p 0.95p 0.86p 0.95p 156267
09/12/2024 0.95p 0.95p 0.85p 0.95p 16697
06/12/2024 0.95p 0.95p 0.86p 0.95p 1152746
05/12/2024 0.95p 0.95p 0.88p 0.95p 6059
04/12/2024 0.95p 1.05p 0.88p 0.95p 295812
03/12/2024 0.98p 0.99p 0.88p 0.95p 3365086
02/12/2024 0.93p 0.99p 0.86p 0.98p 4628301
29/11/2024 0.90p 0.98p 0.85p 0.93p 3109006
28/11/2024 0.85p 0.90p 0.84p 0.90p 1203258
27/11/2024 0.85p 0.89p 0.84p 0.85p 916084
26/11/2024 0.85p 0.90p 0.82p 0.85p 2167678
25/11/2024 0.83p 0.89p 0.81p 0.85p 776420
22/11/2024 0.80p 0.88p 0.74p 0.80p 1556069
21/11/2024 0.75p 0.80p 0.72p 0.80p 1230298
20/11/2024 0.73p 0.79p 0.71p 0.75p 1593533
19/11/2024 0.73p 0.75p 0.72p 0.73p 1620845
18/11/2024 0.73p 0.73p 0.71p 0.73p 116902
15/11/2024 0.70p 0.75p 0.68p 0.73p 1483811
14/11/2024 0.70p 0.75p 0.67p 0.70p 1512177
13/11/2024 0.70p 0.75p 0.67p 0.70p 2013705
12/11/2024 0.65p 0.75p 0.61p 0.70p 2286769
11/11/2024 0.73p 0.76p 0.65p 0.70p 3944277
08/11/2024 0.75p 0.79p 0.70p 0.73p 375173
07/11/2024 0.75p 0.75p 0.71p 0.75p 1307952
06/11/2024 0.80p 0.80p 0.71p 0.75p 750709
05/11/2024 0.78p 0.85p 0.72p 0.80p 2205520
04/11/2024 0.75p 0.80p 0.71p 0.78p 1476206
01/11/2024 0.75p 0.77p 0.71p 0.75p 201941
31/10/2024 0.75p 0.76p 0.72p 0.75p 537611
30/10/2024 0.75p 0.77p 0.71p 0.75p 3514228
29/10/2024 0.70p 0.79p 0.70p 0.75p 4533455
28/10/2024 0.78p 0.79p 0.65p 0.70p 10583939
25/10/2024 0.88p 0.90p 0.81p 0.85p 4117498
24/10/2024 0.88p 0.95p 0.86p 0.88p 1275409
23/10/2024 0.95p 0.95p 0.85p 0.88p 817749
22/10/2024 0.95p 1.00p 0.90p 0.95p 598909
21/10/2024 0.95p 0.97p 0.90p 0.95p 1236781
18/10/2024 0.95p 1.00p 0.90p 0.97p 1115285
17/10/2024 0.95p 1.00p 0.86p 0.98p 2800188
16/10/2024 0.98p 1.01p 0.92p 0.98p 1666412
15/10/2024 1.05p 1.05p 0.91p 0.98p 1559247
14/10/2024 1.05p 1.05p 1.00p 1.05p 2030847
11/10/2024 1.05p 1.10p 1.00p 1.05p 2461291
10/10/2024 1.05p 1.07p 1.00p 1.05p 909709
09/10/2024 1.05p 1.13p 1.04p 1.08p 642329
08/10/2024 1.05p 1.09p 1.00p 1.05p 740353
07/10/2024 1.00p 1.10p 0.96p 1.05p 2019768
04/10/2024 0.95p 1.10p 0.90p 1.00p 1839688
03/10/2024 0.93p 1.00p 0.91p 0.95p 2323201
02/10/2024 0.90p 0.94p 0.89p 0.93p 851201
01/10/2024 0.90p 0.92p 0.86p 0.90p 4388611
30/09/2024 0.90p 0.92p 0.85p 0.90p 2845520
27/09/2024 0.90p 0.93p 0.86p 0.90p 56651
26/09/2024 0.90p 0.90p 0.87p 0.90p 204887
25/09/2024 0.90p 0.94p 0.86p 0.90p 216975
24/09/2024 0.90p 0.94p 0.86p 0.90p 1111057
23/09/2024 0.90p 0.90p 0.87p 0.90p 99921
20/09/2024 0.90p 0.91p 0.87p 0.90p 74380
19/09/2024 0.90p 0.91p 0.88p 0.90p 66178
18/09/2024 0.90p 0.91p 0.87p 0.90p 156785
17/09/2024 0.90p 0.92p 0.88p 0.90p 810826
16/09/2024 0.93p 0.93p 0.88p 0.90p 2451574
13/09/2024 0.93p 0.93p 0.90p 0.93p 47054
12/09/2024 0.93p 0.95p 0.90p 0.93p 37387
11/09/2024 0.95p 0.95p 0.91p 0.93p 1270531
10/09/2024 0.95p 0.96p 0.91p 0.95p 2843341
09/09/2024 0.95p 0.97p 0.93p 0.95p 742329
06/09/2024 0.95p 0.95p 0.92p 0.95p 1702087
05/09/2024 0.95p 0.98p 0.93p 0.95p 897554
04/09/2024 0.95p 0.99p 0.92p 0.95p 2385082
03/09/2024 0.95p 0.96p 0.92p 0.95p 665737
02/09/2024 0.95p 0.98p 0.92p 0.95p 1734432
30/08/2024 0.95p 0.95p 0.93p 0.95p 520000
29/08/2024 0.95p 1.00p 0.94p 0.95p 15029
28/08/2024 0.95p 0.99p 0.90p 0.95p 411677
27/08/2024 0.95p 0.98p 0.94p 0.95p 1712906
23/08/2024 0.95p 0.97p 0.91p 0.95p 866268
22/08/2024 0.95p 0.99p 0.91p 0.95p 832457
21/08/2024 0.95p 1.00p 0.93p 0.95p 599449
20/08/2024 0.95p 0.99p 0.95p 0.95p 247286
19/08/2024 0.95p 0.97p 0.93p 0.95p 560829
16/08/2024 0.98p 0.98p 0.93p 0.95p 1208937
15/08/2024 1.03p 1.04p 0.95p 0.98p 1744012
14/08/2024 1.03p 1.03p 0.95p 1.03p 23292
13/08/2024 1.03p 1.04p 0.97p 1.03p 292862
12/08/2024 1.03p 1.10p 0.95p 1.03p 991535
09/08/2024 1.03p 1.10p 0.99p 1.03p 89642
08/08/2024 1.03p 1.05p 0.99p 1.03p 312224
07/08/2024 1.03p 1.10p 0.95p 1.03p 289417
06/08/2024 0.93p 1.10p 0.90p 1.03p 1762343
05/08/2024 1.05p 1.10p 0.90p 0.93p 3346368
02/08/2024 1.05p 1.05p 1.00p 1.05p 246270
01/08/2024 1.05p 1.08p 1.05p 1.05p 166683
31/07/2024 1.08p 1.09p 1.02p 1.05p 196018
30/07/2024 1.08p 1.13p 1.04p 1.08p 443078
29/07/2024 1.08p 1.15p 1.03p 1.08p 1745613
26/07/2024 1.08p 1.15p 1.05p 1.08p 517174
25/07/2024 1.08p 1.08p 1.02p 1.08p 217542
24/07/2024 1.10p 1.13p 1.02p 1.08p 3498095
23/07/2024 1.15p 1.15p 1.05p 1.10p 598091
22/07/2024 1.18p 1.24p 1.10p 1.15p 8265769
19/07/2024 1.18p 1.25p 1.10p 1.15p 815388
18/07/2024 1.18p 1.20p 1.11p 1.15p 739854
17/07/2024 1.18p 1.25p 1.10p 1.18p 424034
16/07/2024 1.10p 1.25p 1.05p 1.18p 1760686
15/07/2024 1.10p 1.15p 1.09p 1.10p 1334179
12/07/2024 1.08p 1.15p 1.06p 1.10p 2561244
11/07/2024 1.00p 1.14p 1.00p 1.08p 5196939
10/07/2024 0.95p 1.05p 0.94p 1.00p 978599
09/07/2024 0.93p 1.00p 0.90p 0.95p 1155350
08/07/2024 0.90p 0.95p 0.88p 0.93p 4250226
05/07/2024 0.90p 0.93p 0.87p 0.90p 2655232
04/07/2024 0.85p 0.93p 0.85p 0.85p 4566232
03/07/2024 0.85p 0.89p 0.84p 0.85p 565424
02/07/2024 0.85p 0.89p 0.84p 0.85p 2975860
01/07/2024 0.85p 0.88p 0.82p 0.85p 1743024
28/06/2024 0.85p 0.90p 0.84p 0.85p 464741
27/06/2024 0.85p 0.89p 0.85p 0.85p 786024
26/06/2024 0.88p 0.90p 0.83p 0.85p 4016942
25/06/2024 0.83p 0.90p 0.83p 0.88p 3304718
24/06/2024 0.85p 0.85p 0.81p 0.83p 1315116
21/06/2024 0.90p 0.90p 0.82p 0.85p 3761001
20/06/2024 0.90p 0.93p 0.88p 0.90p 1741881
19/06/2024 0.88p 0.94p 0.87p 0.90p 3355191
18/06/2024 0.90p 0.90p 0.87p 0.88p 1680482
17/06/2024 0.90p 0.94p 0.87p 0.90p 1034361
14/06/2024 0.90p 0.93p 0.87p 0.90p 1070781
13/06/2024 0.90p 0.90p 0.87p 0.90p 339729
12/06/2024 0.90p 0.95p 0.86p 0.90p 267843
11/06/2024 0.90p 0.90p 0.86p 0.90p 917106
10/06/2024 0.90p 0.91p 0.86p 0.90p 99372
07/06/2024 0.90p 0.92p 0.88p 0.90p 293474
06/06/2024 0.90p 0.92p 0.88p 0.90p 566301
05/06/2024 0.88p 0.93p 0.86p 0.90p 6558355
04/06/2024 0.88p 0.88p 0.85p 0.88p 432446

*Close Price adjusted for both dividends and splits