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
10/01/2011 18.61p 18.61p 17.63p 18.12p 244893
07/01/2011 18.12p 18.85p 17.14p 18.36p 1432595
06/01/2011 18.12p 18.85p 17.71p 18.12p 1602667
05/01/2011 18.36p 18.61p 17.87p 18.12p 534302
04/01/2011 17.63p 19.10p 17.46p 18.36p 1695130
31/12/2010 16.65p 18.05p 16.65p 17.63p 2338635
30/12/2010 16.40p 16.89p 16.23p 16.65p 961866
29/12/2010 16.40p 17.14p 15.98p 16.40p 1465437
24/12/2010 17.38p 17.38p 15.67p 16.40p 2585352
23/12/2010 17.38p 17.56p 15.92p 17.38p 1158724
22/12/2010 18.12p 18.12p 16.89p 17.38p 767400
21/12/2010 18.36p 18.36p 17.63p 18.12p 247387
20/12/2010 17.38p 18.61p 17.00p 18.36p 1213344
17/12/2010 16.40p 17.63p 16.16p 17.38p 811446
16/12/2010 17.14p 17.23p 16.26p 16.40p 631536
15/12/2010 18.12p 18.12p 16.17p 17.14p 1325992
14/12/2010 19.10p 19.10p 16.40p 18.12p 3676900
13/12/2010 23.51p 25.22p 23.02p 24.00p 800239
10/12/2010 25.22p 25.78p 24.49p 25.22p 555379
09/12/2010 26.20p 27.33p 24.97p 24.97p 4500330
08/12/2010 20.57p 26.44p 19.83p 25.71p 7029065
07/12/2010 20.32p 20.57p 19.59p 20.32p 441178
06/12/2010 19.59p 20.57p 18.12p 20.32p 1686066
03/12/2010 19.59p 19.83p 19.10p 19.59p 408744
02/12/2010 19.59p 20.08p 19.22p 19.59p 561461
01/12/2010 19.10p 20.08p 19.05p 19.59p 586042
30/11/2010 21.30p 21.45p 18.85p 19.10p 1197928
29/11/2010 20.81p 21.45p 20.57p 21.30p 564796
26/11/2010 23.75p 24.48p 20.57p 20.81p 2395426
25/11/2010 18.12p 23.26p 16.65p 22.77p 7151015
24/11/2010 16.89p 16.89p 15.67p 15.92p 853809
23/11/2010 16.89p 17.14p 16.28p 16.89p 133263
22/11/2010 18.36p 18.85p 16.16p 16.89p 1197974
19/11/2010 16.65p 17.87p 16.56p 17.63p 1072034
18/11/2010 16.16p 17.14p 15.55p 16.65p 770688
17/11/2010 15.67p 17.58p 15.18p 16.16p 2418406
16/11/2010 16.16p 16.16p 14.94p 15.18p 189627
15/11/2010 17.14p 17.24p 15.28p 16.16p 571319
12/11/2010 15.92p 17.92p 15.67p 17.14p 2440160
11/11/2010 15.43p 16.16p 15.03p 15.92p 703417
10/11/2010 14.69p 15.67p 14.57p 15.43p 849770
09/11/2010 14.94p 14.94p 13.71p 14.20p 375764
08/11/2010 13.47p 15.18p 13.07p 14.94p 1755473
05/11/2010 13.22p 13.96p 12.73p 13.47p 889880
04/11/2010 13.71p 13.71p 12.83p 13.22p 181495
03/11/2010 13.96p 13.96p 13.47p 13.71p 223630
02/11/2010 13.96p 13.96p 13.47p 13.96p 416388
01/11/2010 13.47p 15.06p 12.29p 13.96p 1974249
29/10/2010 13.22p 13.66p 12.98p 13.22p 101337
28/10/2010 12.98p 13.66p 12.73p 13.22p 1180424
27/10/2010 12.98p 13.17p 12.59p 12.98p 63120
26/10/2010 12.73p 12.98p 12.59p 12.98p 358986
25/10/2010 12.73p 13.07p 12.24p 12.73p 232027
22/10/2010 12.73p 12.73p 12.24p 12.73p 344078
21/10/2010 12.73p 12.73p 12.24p 12.73p 52064
20/10/2010 12.73p 12.73p 12.24p 12.73p 99016
19/10/2010 12.49p 12.73p 12.00p 12.73p 357166
18/10/2010 12.49p 13.22p 11.77p 12.49p 580167
15/10/2010 11.75p 11.88p 11.51p 11.75p 692316
14/10/2010 12.24p 12.73p 10.77p 11.75p 1315144
13/10/2010 12.73p 13.22p 12.71p 12.98p 105866
12/10/2010 12.98p 12.98p 12.49p 12.73p 62549
11/10/2010 12.98p 12.98p 12.49p 12.98p 62013
08/10/2010 12.98p 12.98p 12.24p 12.98p 133392
07/10/2010 12.98p 12.98p 12.73p 12.98p 49084
06/10/2010 12.98p 12.98p 12.73p 12.98p 63390
05/10/2010 12.98p 13.22p 12.24p 12.98p 156179
04/10/2010 12.98p 12.98p 12.73p 12.98p 90829
01/10/2010 13.71p 13.71p 12.73p 12.98p 379838
30/09/2010 13.71p 14.04p 13.47p 13.71p 35736
29/09/2010 14.94p 14.94p 12.43p 13.71p 302790
28/09/2010 14.94p 14.94p 14.45p 14.94p 20712
27/09/2010 14.94p 14.94p 14.45p 14.94p 53555
24/09/2010 14.94p 14.94p 14.45p 14.94p 13085
23/09/2010 14.94p 15.06p 14.45p 14.94p 105368
22/09/2010 14.20p 14.94p 14.20p 14.94p 189820
21/09/2010 14.94p 14.94p 13.96p 14.20p 99470
20/09/2010 14.94p 16.65p 13.80p 14.94p 1005150
17/09/2010 12.98p 12.98p 12.73p 12.73p 2952
16/09/2010 13.47p 13.47p 12.98p 12.98p 32686
15/09/2010 13.47p 13.47p 13.22p 13.47p 53001
14/09/2010 13.47p 13.47p 13.22p 13.47p 33694
13/09/2010 13.47p 13.69p 12.24p 13.47p 150569
10/09/2010 13.47p 13.66p 13.22p 13.47p 203287
09/09/2010 12.98p 13.69p 12.49p 13.47p 339792
08/09/2010 12.00p 12.10p 11.75p 11.75p 90973
07/09/2010 12.24p 12.24p 11.52p 12.00p 152970
06/09/2010 12.24p 12.39p 11.75p 12.24p 29090
03/09/2010 12.24p 12.39p 12.24p 12.24p 29119
02/09/2010 12.24p 12.39p 11.80p 12.24p 3395
01/09/2010 12.24p 12.73p 11.75p 12.24p 481065
31/08/2010 12.98p 12.98p 11.85p 12.24p 24651
27/08/2010 12.98p 12.98p 12.73p 12.98p 51345
26/08/2010 12.98p 12.98p 12.73p 12.98p 8929
25/08/2010 12.98p 12.98p 12.73p 12.98p 35853
24/08/2010 13.71p 14.20p 12.49p 12.98p 221537
23/08/2010 14.20p 14.20p 13.47p 13.71p 178324
20/08/2010 14.45p 15.67p 13.98p 14.20p 939591
19/08/2010 11.75p 15.18p 11.53p 14.45p 583348
18/08/2010 11.02p 12.23p 10.77p 11.75p 158297
17/08/2010 11.26p 11.26p 10.77p 11.02p 13784
16/08/2010 11.26p 11.51p 10.77p 11.26p 89133
13/08/2010 12.24p 12.24p 9.79p 11.26p 218311
12/08/2010 12.49p 12.49p 11.81p 12.24p 27026
11/08/2010 12.49p 12.49p 12.49p 12.49p 0
10/08/2010 12.49p 12.49p 12.49p 12.49p 0
09/08/2010 12.49p 12.68p 12.29p 12.49p 39411
06/08/2010 12.49p 12.49p 12.49p 12.49p 0
05/08/2010 12.49p 12.59p 12.49p 12.49p 7883
04/08/2010 12.49p 12.49p 12.44p 12.49p 13917
03/08/2010 12.24p 12.49p 12.00p 12.49p 50031
02/08/2010 12.24p 12.24p 12.24p 12.24p 0
30/07/2010 12.24p 12.59p 12.02p 12.24p 92980
29/07/2010 12.98p 12.98p 12.24p 12.24p 34715
28/07/2010 12.98p 12.98p 12.73p 12.98p 35736
27/07/2010 13.22p 13.22p 12.73p 12.98p 4244
26/07/2010 13.22p 13.47p 12.73p 13.22p 20543
23/07/2010 12.98p 13.22p 12.73p 13.22p 62066
22/07/2010 13.71p 13.76p 12.73p 12.98p 94589
21/07/2010 13.96p 13.96p 13.71p 13.96p 120329
20/07/2010 13.96p 13.96p 13.71p 13.96p 11840
19/07/2010 13.96p 13.96p 13.71p 13.96p 7288
16/07/2010 14.45p 14.45p 13.71p 13.96p 53097
15/07/2010 14.45p 14.45p 14.20p 14.45p 69984
14/07/2010 14.45p 14.45p 14.20p 14.45p 30351
13/07/2010 14.69p 14.69p 13.71p 14.45p 99465
12/07/2010 14.69p 14.69p 14.20p 14.69p 81492
09/07/2010 14.69p 14.69p 13.71p 14.69p 129284
08/07/2010 14.69p 14.69p 14.20p 14.69p 137840
07/07/2010 14.69p 14.69p 14.20p 14.69p 34875
06/07/2010 14.69p 14.69p 14.20p 14.69p 198013
05/07/2010 14.69p 14.69p 14.35p 14.69p 72190
02/07/2010 14.45p 14.88p 14.45p 14.69p 422813
01/07/2010 14.69p 14.69p 14.01p 14.45p 23484
30/06/2010 14.69p 14.69p 14.40p 14.69p 414908
29/06/2010 14.45p 14.69p 13.96p 14.69p 105923
28/06/2010 14.69p 14.69p 14.35p 14.45p 62981
25/06/2010 14.69p 14.84p 14.35p 14.69p 69250
24/06/2010 14.69p 14.69p 14.20p 14.69p 602267
23/06/2010 14.94p 14.94p 14.45p 14.69p 344234
22/06/2010 15.18p 15.18p 14.20p 14.94p 132735
21/06/2010 15.18p 15.47p 14.50p 15.18p 153936
18/06/2010 14.45p 14.45p 14.05p 14.20p 158404
17/06/2010 12.98p 14.69p 12.98p 14.45p 216438
16/06/2010 12.49p 13.22p 12.10p 12.98p 159991
15/06/2010 12.49p 12.73p 12.36p 12.49p 69398
14/06/2010 12.24p 12.72p 12.24p 12.49p 27259
11/06/2010 12.24p 12.68p 12.01p 12.24p 51602
10/06/2010 12.24p 12.59p 12.24p 12.24p 35736
09/06/2010 12.00p 12.24p 12.00p 12.24p 25526
08/06/2010 12.98p 12.98p 11.95p 12.00p 128651
07/06/2010 12.98p 13.03p 12.95p 12.98p 9422
04/06/2010 12.98p 12.98p 12.54p 12.98p 4384
03/06/2010 12.98p 13.04p 12.49p 12.98p 53277
02/06/2010 12.98p 12.98p 12.59p 12.98p 34117
01/06/2010 12.98p 12.98p 12.83p 12.98p 9974
28/05/2010 12.73p 13.10p 12.63p 12.98p 255466
27/05/2010 12.73p 12.73p 12.63p 12.73p 57774
26/05/2010 12.49p 12.73p 12.24p 12.73p 100691
25/05/2010 12.98p 12.98p 12.24p 12.49p 70746
24/05/2010 12.73p 13.17p 12.73p 12.98p 318259
21/05/2010 12.24p 12.30p 11.75p 12.00p 72032
20/05/2010 12.49p 12.49p 12.24p 12.24p 171002
19/05/2010 13.22p 13.22p 12.24p 12.49p 112314
18/05/2010 13.22p 13.22p 12.99p 13.22p 18205
17/05/2010 13.22p 13.34p 12.98p 13.22p 81587
14/05/2010 13.22p 13.36p 13.03p 13.22p 22660
13/05/2010 13.22p 13.36p 12.73p 13.22p 141471
12/05/2010 12.98p 13.30p 12.97p 13.22p 193898
11/05/2010 12.98p 12.98p 12.93p 12.98p 11231
10/05/2010 12.98p 13.09p 12.79p 12.98p 36537
07/05/2010 12.98p 12.98p 12.98p 12.98p 128445
06/05/2010 13.47p 13.47p 13.22p 13.47p 4820
05/05/2010 13.47p 13.47p 13.22p 13.47p 55901
04/05/2010 14.20p 14.20p 13.22p 13.47p 74966
30/04/2010 13.96p 14.20p 13.81p 14.20p 82111
29/04/2010 14.45p 14.45p 13.71p 13.96p 64029
28/04/2010 14.45p 14.45p 13.71p 14.45p 170746
27/04/2010 14.45p 14.45p 13.87p 14.45p 37698
26/04/2010 14.20p 14.45p 13.86p 14.45p 105691
23/04/2010 14.45p 14.45p 14.15p 14.20p 144564
22/04/2010 14.45p 14.45p 14.15p 14.45p 78934
21/04/2010 14.69p 14.93p 14.20p 14.45p 1876710
20/04/2010 14.69p 14.94p 14.26p 14.69p 191956
19/04/2010 15.18p 15.18p 14.20p 14.69p 562487
16/04/2010 15.43p 15.87p 15.43p 15.67p 372609
15/04/2010 15.67p 15.67p 15.30p 15.43p 80132
14/04/2010 15.43p 16.16p 15.43p 15.43p 53697
13/04/2010 15.18p 16.16p 15.18p 15.43p 60718
12/04/2010 14.45p 15.43p 14.45p 15.18p 134575
09/04/2010 14.20p 14.69p 14.09p 14.45p 73506
08/04/2010 14.20p 14.69p 13.71p 14.20p 189461
07/04/2010 13.22p 14.45p 13.22p 14.20p 299029
06/04/2010 13.22p 13.50p 12.24p 12.73p 384752
01/04/2010 15.67p 15.67p 15.03p 15.67p 97893
31/03/2010 15.92p 15.92p 15.03p 15.67p 115251
30/03/2010 16.40p 16.40p 15.25p 15.92p 81605
29/03/2010 17.14p 17.29p 15.92p 16.40p 224830
26/03/2010 17.14p 17.14p 16.65p 17.14p 15954
25/03/2010 17.14p 17.38p 16.65p 17.14p 56229

*Close Price adjusted for both dividends and splits