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
03/06/2024 0.88p 0.88p 0.85p 0.88p 890570
31/05/2024 0.90p 0.90p 0.85p 0.88p 3631005
30/05/2024 0.90p 0.91p 0.86p 0.90p 754599
29/05/2024 0.90p 0.91p 0.86p 0.90p 219685
28/05/2024 0.90p 0.92p 0.86p 0.90p 940700
24/05/2024 0.90p 0.92p 0.87p 0.90p 676188
23/05/2024 0.88p 0.93p 0.87p 0.90p 1104844
22/05/2024 0.90p 0.90p 0.86p 0.88p 2204435
21/05/2024 0.90p 0.90p 0.85p 0.90p 1321733
20/05/2024 0.90p 0.93p 0.85p 0.90p 1904619
17/05/2024 0.90p 0.92p 0.88p 0.90p 735535
16/05/2024 0.90p 0.93p 0.87p 0.90p 2389563
15/05/2024 0.83p 0.90p 0.82p 0.90p 1674679
14/05/2024 0.85p 0.85p 0.82p 0.83p 4581204
13/05/2024 0.85p 0.88p 0.82p 0.85p 2593171
10/05/2024 0.85p 0.88p 0.83p 0.85p 1900307
09/05/2024 0.90p 0.91p 0.83p 0.85p 2303680
08/05/2024 0.90p 0.91p 0.90p 0.90p 404000
07/05/2024 0.90p 0.94p 0.85p 0.90p 2482551
03/05/2024 0.90p 0.94p 0.86p 0.90p 1387082
02/05/2024 0.90p 0.94p 0.86p 0.90p 1533973
01/05/2024 0.95p 0.95p 0.86p 0.90p 2354281
30/04/2024 0.95p 0.96p 0.92p 0.95p 1030162
29/04/2024 0.95p 0.96p 0.90p 0.95p 893452
26/04/2024 0.95p 0.95p 0.93p 0.95p 644574
25/04/2024 0.95p 1.00p 0.94p 0.95p 316691
24/04/2024 0.95p 0.97p 0.91p 0.95p 1006125
23/04/2024 0.95p 0.96p 0.91p 0.95p 1836811
22/04/2024 0.98p 0.98p 0.92p 0.95p 2660948
19/04/2024 0.95p 1.00p 0.95p 0.98p 1813647
18/04/2024 0.98p 1.00p 0.95p 0.98p 630659
17/04/2024 1.00p 1.02p 0.95p 0.98p 7007778
16/04/2024 1.00p 1.02p 0.98p 1.00p 1160398
15/04/2024 1.00p 1.05p 0.99p 1.00p 542109
12/04/2024 1.00p 1.05p 0.95p 1.00p 1993769
11/04/2024 1.00p 1.02p 0.99p 1.00p 818121
10/04/2024 1.00p 1.02p 0.99p 1.00p 1363233
09/04/2024 0.98p 1.02p 0.95p 1.00p 1190657
08/04/2024 0.98p 1.00p 0.96p 0.96p 3184628
05/04/2024 1.00p 1.00p 0.97p 0.98p 1810272
04/04/2024 1.00p 1.00p 0.98p 1.00p 2018773
03/04/2024 1.00p 1.00p 0.95p 1.00p 274186
02/04/2024 1.00p 1.01p 0.95p 1.00p 5362489
28/03/2024 1.00p 1.03p 0.97p 1.00p 2396065
27/03/2024 1.00p 1.03p 0.99p 1.00p 699147
26/03/2024 1.00p 1.05p 0.95p 1.00p 418346
25/03/2024 1.00p 1.03p 0.95p 1.00p 2829896
22/03/2024 1.00p 1.02p 0.95p 1.00p 4283391
21/03/2024 1.03p 1.03p 0.97p 1.00p 2117630
20/03/2024 1.05p 1.05p 1.05p 1.03p 4286082
19/03/2024 1.05p 1.05p 1.02p 1.05p 327377
18/03/2024 1.05p 1.10p 1.03p 1.05p 689584
15/03/2024 1.08p 1.15p 1.00p 1.05p 1366677
14/03/2024 1.13p 1.19p 1.03p 1.08p 1628379
13/03/2024 1.10p 1.15p 1.05p 1.13p 2612158
12/03/2024 1.10p 1.16p 1.09p 1.10p 825038
11/03/2024 1.10p 1.13p 1.09p 1.10p 347322
08/03/2024 1.05p 1.14p 1.00p 1.10p 2673808
07/03/2024 1.10p 1.10p 1.03p 1.05p 3221024
06/03/2024 1.13p 1.13p 1.06p 1.10p 814438
05/03/2024 1.05p 1.19p 1.05p 1.13p 2277108
04/03/2024 1.05p 1.10p 1.00p 1.05p 569701
01/03/2024 1.05p 1.10p 1.00p 1.05p 364344
29/02/2024 1.05p 1.10p 1.03p 1.05p 124259
28/02/2024 1.15p 1.16p 1.01p 1.05p 2667894
27/02/2024 1.05p 1.18p 1.00p 1.15p 2104260
26/02/2024 1.05p 1.06p 1.00p 1.05p 573995
23/02/2024 1.03p 1.13p 1.03p 1.08p 3114740
22/02/2024 1.05p 1.08p 1.02p 1.03p 2363781
21/02/2024 1.05p 1.05p 1.01p 1.05p 2016533
20/02/2024 1.03p 1.05p 1.00p 1.05p 2404004
19/02/2024 1.03p 1.05p 1.01p 1.03p 1834789
16/02/2024 1.03p 1.05p 0.98p 1.03p 3302114
15/02/2024 1.05p 1.05p 1.00p 1.03p 1735247
14/02/2024 1.08p 1.09p 1.00p 1.05p 1600374
13/02/2024 1.00p 1.08p 0.95p 1.03p 1681666
12/02/2024 1.03p 1.05p 0.98p 1.00p 3561482
09/02/2024 1.03p 1.03p 1.01p 1.03p 1285684
08/02/2024 1.03p 1.04p 1.01p 1.03p 643940
07/02/2024 1.03p 1.04p 0.98p 1.03p 4768915
06/02/2024 1.03p 1.04p 1.01p 1.03p 589931
05/02/2024 1.05p 1.05p 1.00p 1.03p 2395774
02/02/2024 1.05p 1.08p 1.00p 1.05p 1284156
01/02/2024 1.05p 1.07p 1.03p 1.05p 1634702
31/01/2024 1.05p 1.08p 1.04p 1.05p 607066
30/01/2024 1.15p 1.20p 1.00p 1.05p 12601839
29/01/2024 0.93p 1.20p 0.91p 1.15p 15669565
26/01/2024 0.93p 0.95p 0.90p 0.93p 839841
25/01/2024 0.90p 0.95p 0.90p 0.93p 883813
24/01/2024 0.95p 0.95p 0.86p 0.90p 5502500
23/01/2024 1.00p 1.00p 0.95p 0.95p 4026423
22/01/2024 1.05p 1.05p 0.98p 1.00p 9929844
19/01/2024 1.05p 1.09p 1.02p 1.05p 4105354
18/01/2024 1.03p 1.10p 1.03p 1.05p 19439252
17/01/2024 1.08p 1.08p 1.01p 1.03p 2163749
16/01/2024 0.95p 1.08p 0.95p 1.08p 7255200
15/01/2024 1.03p 1.04p 0.91p 0.95p 4346796
12/01/2024 1.03p 1.10p 1.00p 1.03p 4641753
11/01/2024 1.08p 1.15p 1.00p 1.03p 7932960
10/01/2024 1.08p 1.13p 1.04p 1.08p 158706
09/01/2024 1.08p 1.15p 1.06p 1.08p 1150685
08/01/2024 1.23p 1.23p 1.06p 1.08p 3670652
05/01/2024 1.15p 1.24p 1.10p 1.23p 2679608
04/01/2024 1.15p 1.20p 1.13p 1.15p 1563688
03/01/2024 1.20p 1.22p 1.11p 1.15p 3281569
02/01/2024 1.25p 1.40p 1.10p 1.20p 2207457
29/12/2023 1.20p 1.30p 1.10p 1.20p 1051676
28/12/2023 1.15p 1.20p 1.11p 1.20p 5254690
27/12/2023 1.15p 1.18p 1.10p 1.15p 2327583
22/12/2023 1.15p 1.17p 1.11p 1.15p 511890
21/12/2023 1.05p 1.20p 0.99p 1.15p 6964800
20/12/2023 1.00p 1.08p 0.98p 1.00p 162572
19/12/2023 1.00p 1.09p 0.98p 1.00p 1098951
18/12/2023 1.00p 1.11p 0.97p 1.11p 242152
15/12/2023 0.95p 1.10p 0.95p 1.00p 1655928
14/12/2023 0.95p 1.00p 0.94p 0.95p 1582466
13/12/2023 1.05p 1.05p 0.92p 0.95p 4533057
12/12/2023 1.05p 1.05p 1.00p 1.05p 252586
11/12/2023 1.05p 1.05p 1.00p 1.05p 2685909
08/12/2023 1.05p 1.05p 0.95p 1.05p 591884
07/12/2023 1.05p 1.06p 1.00p 1.05p 715276
06/12/2023 1.05p 1.07p 1.02p 1.05p 1584834
05/12/2023 1.03p 1.07p 0.95p 1.05p 675828
04/12/2023 1.03p 1.10p 1.00p 1.03p 481159
01/12/2023 1.03p 1.03p 0.95p 1.03p 1661282
30/11/2023 0.98p 1.08p 0.98p 1.03p 1168000
29/11/2023 0.95p 1.05p 0.90p 0.98p 1555768
28/11/2023 1.05p 1.10p 0.93p 0.98p 6910397
27/11/2023 1.05p 1.10p 1.00p 1.05p 1082614
24/11/2023 1.08p 1.11p 1.03p 1.05p 1803024
23/11/2023 1.08p 1.12p 1.00p 1.08p 957973
22/11/2023 1.10p 1.20p 1.00p 1.08p 37629
21/11/2023 1.13p 1.13p 1.08p 1.10p 1108390
20/11/2023 1.08p 1.18p 1.08p 1.13p 1968956
17/11/2023 1.10p 1.10p 1.05p 1.08p 1923395
16/11/2023 1.15p 1.15p 1.08p 1.10p 2446462
15/11/2023 1.15p 1.16p 1.10p 1.15p 686904
14/11/2023 1.15p 1.16p 1.10p 1.15p 596560
13/11/2023 1.15p 1.17p 1.11p 1.15p 846467
10/11/2023 1.15p 1.19p 1.12p 1.15p 141530
09/11/2023 1.23p 1.24p 1.12p 1.15p 4501034
08/11/2023 1.40p 1.40p 1.20p 1.23p 3401683
07/11/2023 1.15p 1.25p 1.07p 1.22p 6669780
06/11/2023 1.15p 1.19p 1.00p 1.15p 7500206
03/11/2023 1.18p 1.18p 1.08p 1.15p 3261313
02/11/2023 1.18p 1.23p 1.15p 1.18p 1451497
01/11/2023 1.18p 1.25p 1.16p 1.18p 577427
31/10/2023 1.18p 1.23p 1.15p 1.18p 913636
30/10/2023 1.15p 1.23p 1.15p 1.18p 721908
27/10/2023 1.15p 1.20p 1.11p 1.15p 1636764
26/10/2023 1.15p 1.18p 1.11p 1.15p 387092
25/10/2023 1.15p 1.19p 1.10p 1.15p 1147371
24/10/2023 1.18p 1.21p 1.10p 1.15p 807387
23/10/2023 1.15p 1.23p 1.13p 1.18p 2307843
20/10/2023 1.23p 1.24p 1.10p 1.13p 4530076
19/10/2023 1.23p 1.23p 1.16p 1.23p 208285
18/10/2023 1.23p 1.27p 1.18p 1.23p 409222
17/10/2023 1.23p 1.24p 1.19p 1.23p 617292
16/10/2023 1.15p 1.29p 0.95p 1.25p 15053408
13/10/2023 1.15p 1.18p 1.13p 1.15p 662899
12/10/2023 1.15p 1.20p 1.10p 1.15p 1238182
11/10/2023 1.15p 1.20p 1.10p 1.15p 871064
10/10/2023 1.15p 1.18p 1.10p 1.15p 961319
09/10/2023 1.20p 1.22p 1.15p 1.15p 772502
06/10/2023 1.15p 1.25p 1.14p 1.20p 1447350
05/10/2023 1.25p 1.25p 1.11p 1.15p 3521444
04/10/2023 1.28p 1.28p 1.20p 1.25p 1458121
03/10/2023 1.35p 1.35p 1.20p 1.35p 1186748
02/10/2023 1.35p 1.40p 1.30p 1.35p 1468343
29/09/2023 1.33p 1.38p 1.30p 1.35p 1769722
28/09/2023 1.23p 1.37p 1.22p 1.33p 815282
27/09/2023 1.23p 1.29p 1.23p 1.23p 1007591
26/09/2023 1.28p 1.33p 1.20p 1.23p 1187537
25/09/2023 1.28p 1.34p 1.21p 1.28p 1692878
22/09/2023 1.28p 1.35p 1.24p 1.28p 139998
21/09/2023 1.28p 1.35p 1.23p 1.28p 293362
20/09/2023 1.25p 1.30p 1.20p 1.28p 10324351
19/09/2023 1.23p 1.26p 1.20p 1.25p 968144
18/09/2023 1.23p 1.28p 1.20p 1.23p 297026
15/09/2023 1.23p 1.29p 1.15p 1.23p 344715
14/09/2023 1.23p 1.28p 1.18p 1.23p 636923
13/09/2023 1.20p 1.30p 1.20p 1.23p 1095042
12/09/2023 1.30p 1.30p 1.16p 1.20p 3061693
11/09/2023 1.25p 1.38p 1.23p 1.30p 7942909
08/09/2023 1.23p 1.27p 1.21p 1.25p 1221756
07/09/2023 1.15p 1.25p 1.12p 1.23p 3563799
06/09/2023 1.10p 1.17p 1.07p 1.15p 2199708
05/09/2023 1.10p 1.12p 1.05p 1.10p 42483
04/09/2023 1.10p 1.12p 1.08p 1.10p 149171
01/09/2023 1.10p 1.14p 1.08p 1.10p 566223
31/08/2023 1.15p 1.15p 1.00p 1.10p 4704155
30/08/2023 1.13p 1.20p 1.08p 1.15p 1727695
29/08/2023 1.15p 1.15p 1.05p 1.13p 878565
25/08/2023 1.15p 1.17p 1.11p 1.15p 394274
24/08/2023 1.13p 1.19p 1.02p 1.15p 7533350
23/08/2023 1.15p 1.15p 1.10p 1.13p 763782
22/08/2023 1.15p 1.15p 1.11p 1.15p 1235599
21/08/2023 1.18p 1.18p 1.12p 1.15p 3521528
18/08/2023 1.23p 1.23p 1.15p 1.18p 1144524
17/08/2023 1.25p 1.25p 1.20p 1.23p 250000

*Close Price adjusted for both dividends and splits