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
01/12/2009 14.20p 14.40p 14.01p 14.20p 67930
30/11/2009 14.20p 14.20p 13.22p 14.20p 178274
27/11/2009 14.45p 14.45p 13.79p 14.20p 28168
26/11/2009 14.69p 14.94p 14.20p 14.45p 21440
25/11/2009 16.16p 16.16p 13.71p 14.69p 636122
24/11/2009 16.65p 16.65p 15.67p 15.92p 144799
23/11/2009 16.65p 16.65p 16.54p 16.65p 5553
20/11/2009 16.65p 16.89p 16.16p 16.65p 373620
19/11/2009 16.40p 16.89p 16.28p 16.65p 161941
18/11/2009 16.89p 16.89p 15.67p 16.40p 374611
17/11/2009 17.38p 18.75p 16.16p 16.89p 1215198
16/11/2009 14.94p 15.18p 14.79p 15.18p 167019
13/11/2009 13.96p 15.43p 13.96p 14.94p 967439
12/11/2009 13.96p 14.64p 13.96p 13.96p 31652
11/11/2009 13.96p 14.69p 13.71p 13.96p 161529
10/11/2009 12.73p 14.85p 13.22p 13.96p 492711
09/11/2009 12.73p 12.73p 12.63p 12.73p 8809
06/11/2009 12.73p 12.90p 12.29p 12.73p 43954
05/11/2009 12.73p 12.90p 12.63p 12.73p 35713
04/11/2009 12.73p 12.90p 12.73p 12.73p 17358
03/11/2009 12.73p 12.98p 12.45p 12.73p 74145
02/11/2009 12.49p 12.73p 12.52p 12.73p 47405
30/10/2009 12.49p 12.73p 12.31p 12.49p 347692
29/10/2009 12.49p 12.49p 12.29p 12.49p 138096
28/10/2009 12.73p 12.82p 12.24p 12.49p 398361
27/10/2009 14.20p 14.16p 12.56p 12.73p 208238
26/10/2009 13.71p 14.22p 13.22p 14.20p 561183
23/10/2009 12.98p 13.03p 12.49p 12.73p 133602
22/10/2009 12.98p 13.03p 12.98p 12.98p 13516
21/10/2009 13.47p 13.47p 12.98p 12.98p 120713
20/10/2009 13.71p 15.18p 13.47p 13.47p 1264757
19/10/2009 11.02p 14.95p 10.82p 14.45p 287029
16/10/2009 11.75p 12.05p 10.83p 11.02p 94471
15/10/2009 12.00p 11.70p 11.50p 11.75p 14472
14/10/2009 12.00p 12.00p 11.87p 12.00p 17970
13/10/2009 12.00p 12.00p 11.95p 12.00p 8168
12/10/2009 11.51p 12.22p 11.28p 12.00p 96620
09/10/2009 12.24p 12.39p 11.02p 11.26p 363733
08/10/2009 12.49p 12.72p 11.86p 12.24p 108223
07/10/2009 12.49p 12.98p 11.80p 12.49p 119121
06/10/2009 12.49p 12.49p 11.85p 12.49p 3063
05/10/2009 12.49p 12.87p 12.49p 12.49p 7535
02/10/2009 12.24p 12.87p 12.87p 12.49p 3773
01/10/2009 12.49p 12.49p 12.24p 12.24p 204878
30/09/2009 13.71p 13.96p 12.98p 12.98p 287773
29/09/2009 12.98p 14.51p 13.09p 13.71p 161911
28/09/2009 12.00p 13.20p 11.42p 12.98p 667896
25/09/2009 11.51p 11.75p 11.26p 11.75p 201470
24/09/2009 13.71p 13.00p 11.26p 11.75p 302416
23/09/2009 13.96p 13.71p 12.73p 13.71p 174980
22/09/2009 14.69p 15.67p 13.22p 13.96p 1830092
21/09/2009 21.79p 22.53p 19.09p 20.08p 418538

*Close Price adjusted for both dividends and splits