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
16/08/2023 1.20p 1.25p 1.16p 1.25p 2073118
15/08/2023 1.23p 1.23p 1.20p 1.20p 701607
14/08/2023 1.20p 1.23p 1.20p 1.23p 2708102
11/08/2023 1.18p 1.20p 1.16p 1.20p 500697
10/08/2023 1.18p 1.20p 1.15p 1.18p 2433677
09/08/2023 1.23p 1.23p 1.13p 1.18p 1620027
08/08/2023 1.23p 1.23p 1.20p 1.23p 97232
07/08/2023 1.23p 1.24p 1.20p 1.23p 1256451
04/08/2023 1.23p 1.34p 1.21p 1.23p 5882866
03/08/2023 1.35p 1.35p 1.20p 1.23p 6661925
02/08/2023 1.35p 1.37p 1.26p 1.35p 1972729
01/08/2023 1.40p 1.42p 1.31p 1.35p 1569954
31/07/2023 1.40p 1.45p 1.30p 1.40p 3732352
28/07/2023 1.45p 1.48p 1.35p 1.43p 1635174
27/07/2023 1.35p 1.38p 1.30p 1.35p 1397095
26/07/2023 1.40p 1.40p 1.32p 1.35p 4195942
25/07/2023 1.35p 1.45p 1.35p 1.40p 4068093
24/07/2023 1.40p 1.40p 1.30p 1.35p 1033560
21/07/2023 1.33p 1.40p 1.30p 1.40p 1010447
20/07/2023 1.35p 1.35p 1.32p 1.35p 1048957
19/07/2023 1.35p 1.40p 1.32p 1.35p 625429
18/07/2023 1.38p 1.38p 1.32p 1.35p 1643846
17/07/2023 1.43p 1.43p 1.36p 1.38p 1617161
14/07/2023 1.45p 1.47p 1.40p 1.43p 871765
13/07/2023 1.45p 1.46p 1.40p 1.45p 1619663
12/07/2023 1.53p 1.54p 1.42p 1.45p 1907524
11/07/2023 1.45p 1.58p 1.45p 1.53p 1333785
10/07/2023 1.43p 1.48p 1.41p 1.45p 1899104
07/07/2023 1.45p 1.45p 1.41p 1.43p 1561223
06/07/2023 1.45p 1.46p 1.42p 1.45p 1219178
05/07/2023 1.45p 1.46p 1.45p 1.45p 43751
04/07/2023 1.45p 1.50p 1.44p 1.45p 2543222
03/07/2023 1.45p 1.50p 1.42p 1.45p 3168728
30/06/2023 1.48p 1.48p 1.37p 1.45p 2512835
29/06/2023 1.53p 1.55p 1.42p 1.48p 3284546
28/06/2023 1.45p 1.57p 1.42p 1.53p 3796070
27/06/2023 1.45p 1.54p 1.40p 1.45p 3332867
26/06/2023 1.60p 1.63p 1.45p 1.45p 5325120
23/06/2023 1.68p 1.68p 1.57p 1.60p 1330544
22/06/2023 1.58p 1.69p 1.58p 1.68p 1661250
21/06/2023 1.70p 1.70p 1.55p 1.60p 1994912
20/06/2023 1.75p 1.76p 1.66p 1.70p 2715752
19/06/2023 1.73p 1.78p 1.67p 1.75p 3085817
16/06/2023 1.70p 1.76p 1.64p 1.73p 3552552
15/06/2023 1.60p 1.78p 1.55p 1.70p 4587606
14/06/2023 1.55p 1.64p 1.52p 1.60p 2801902
13/06/2023 1.58p 1.58p 1.50p 1.55p 2025894
12/06/2023 1.58p 1.65p 1.52p 1.58p 763497
09/06/2023 1.48p 1.64p 1.45p 1.58p 6257996
08/06/2023 1.50p 1.55p 1.47p 1.48p 2953796
07/06/2023 1.50p 1.54p 1.37p 1.50p 9788336
06/06/2023 1.55p 1.55p 1.48p 1.50p 7199275
05/06/2023 1.55p 1.66p 1.50p 1.55p 10254242
02/06/2023 1.25p 1.59p 1.24p 1.55p 20337540
01/06/2023 1.28p 1.29p 1.22p 1.25p 4039385
31/05/2023 1.28p 1.30p 1.20p 1.28p 4176106
30/05/2023 1.38p 1.40p 1.25p 1.28p 4489351
26/05/2023 1.28p 1.47p 1.28p 1.38p 8055434
25/05/2023 1.23p 1.30p 1.20p 1.28p 4207667
24/05/2023 1.20p 1.24p 1.18p 1.23p 1325815
23/05/2023 1.20p 1.21p 1.16p 1.20p 3948054
22/05/2023 1.23p 1.27p 1.15p 1.20p 5909175
19/05/2023 1.15p 1.28p 1.15p 1.23p 3508827
18/05/2023 1.18p 1.19p 1.13p 1.15p 2739897
17/05/2023 1.13p 1.24p 1.11p 1.18p 5455340
16/05/2023 1.05p 1.07p 1.03p 1.05p 896993
15/05/2023 1.05p 1.07p 1.03p 1.05p 375914
12/05/2023 1.05p 1.08p 1.04p 1.05p 542448
11/05/2023 1.08p 1.08p 1.04p 1.05p 997005
10/05/2023 1.08p 1.08p 1.03p 1.08p 1045230
09/05/2023 1.08p 1.08p 1.05p 1.08p 893782
05/05/2023 1.05p 1.08p 1.04p 1.08p 3140354
04/05/2023 1.10p 1.10p 1.03p 1.05p 6190007
03/05/2023 1.13p 1.13p 1.05p 1.10p 848450
02/05/2023 1.13p 1.14p 1.10p 1.13p 1721442
28/04/2023 1.08p 1.14p 1.07p 1.13p 1711587
27/04/2023 1.08p 1.10p 1.07p 1.08p 1679609
26/04/2023 1.08p 1.12p 1.08p 1.08p 1257084
25/04/2023 1.10p 1.12p 1.08p 1.08p 2557669
24/04/2023 1.15p 1.15p 1.05p 1.10p 8677119
21/04/2023 1.15p 1.16p 1.13p 1.15p 1138847
20/04/2023 1.15p 1.16p 1.13p 1.15p 442671
19/04/2023 1.15p 1.18p 1.10p 1.15p 4889372
18/04/2023 1.13p 1.18p 1.12p 1.15p 3153495
17/04/2023 1.10p 1.15p 1.10p 1.13p 2794925
14/04/2023 1.10p 1.14p 1.06p 1.10p 1112701
13/04/2023 1.10p 1.12p 1.07p 1.10p 1910679
12/04/2023 1.10p 1.12p 1.10p 1.10p 1069297
11/04/2023 1.10p 1.13p 1.05p 1.10p 4743720
06/04/2023 1.13p 1.13p 1.07p 1.10p 1052369
05/04/2023 1.13p 1.14p 1.10p 1.13p 1230784
04/04/2023 1.15p 1.16p 1.11p 1.13p 2783605
03/04/2023 1.15p 1.19p 1.10p 1.15p 4002783
31/03/2023 1.08p 1.20p 1.08p 1.15p 4646190
30/03/2023 1.08p 1.09p 1.06p 1.08p 1417583
29/03/2023 1.08p 1.11p 1.07p 1.11p 2360921
28/03/2023 1.13p 1.13p 1.06p 1.08p 3735104
27/03/2023 1.13p 1.14p 1.06p 1.13p 1750408
24/03/2023 1.13p 1.14p 1.10p 1.13p 3298655
23/03/2023 1.13p 1.18p 1.11p 1.13p 3473805
22/03/2023 1.15p 1.18p 1.10p 1.13p 6408682
21/03/2023 1.15p 1.18p 1.12p 1.15p 1516906
20/03/2023 1.20p 1.20p 1.10p 1.15p 2613085
17/03/2023 1.23p 1.23p 1.13p 1.20p 1754338
16/03/2023 1.23p 1.34p 1.15p 1.23p 1142766
15/03/2023 1.20p 1.24p 1.13p 1.18p 4600907
14/03/2023 1.18p 1.24p 1.14p 1.18p 3540789
13/03/2023 1.25p 1.25p 1.13p 1.18p 5155027
10/03/2023 1.25p 1.29p 1.22p 1.25p 626016
09/03/2023 1.23p 1.29p 1.21p 1.25p 1999792
08/03/2023 1.23p 1.23p 1.21p 1.23p 2153896
07/03/2023 1.20p 1.29p 1.20p 1.23p 2532492
06/03/2023 1.20p 1.22p 1.17p 1.20p 2127736
03/03/2023 1.23p 1.23p 1.16p 1.20p 2535521
02/03/2023 1.25p 1.25p 1.21p 1.23p 1920827
01/03/2023 1.25p 1.29p 1.20p 1.25p 4929667
28/02/2023 1.25p 1.28p 1.23p 1.25p 1428345
27/02/2023 1.23p 1.28p 1.23p 1.25p 987251
24/02/2023 1.33p 1.35p 1.21p 1.23p 7741089
23/02/2023 1.33p 1.35p 1.29p 1.33p 3887586
22/02/2023 1.30p 1.38p 1.27p 1.33p 4129720
21/02/2023 1.30p 1.34p 1.25p 1.30p 2779618
20/02/2023 1.30p 1.33p 1.26p 1.30p 600359
17/02/2023 1.30p 1.35p 1.25p 1.30p 4782806
16/02/2023 1.15p 1.39p 1.15p 1.30p 21020510
15/02/2023 1.15p 1.20p 1.12p 1.15p 4408283
14/02/2023 1.20p 1.21p 1.15p 1.15p 2540677
13/02/2023 1.15p 1.24p 1.10p 1.20p 5898650
10/02/2023 1.13p 1.18p 1.12p 1.15p 3469311
09/02/2023 1.15p 1.16p 1.10p 1.13p 2669225
08/02/2023 1.13p 1.15p 1.09p 1.15p 1854752
07/02/2023 1.13p 1.15p 1.10p 1.13p 2857921
06/02/2023 1.13p 1.17p 1.12p 1.13p 2756268
03/02/2023 1.10p 1.15p 1.09p 1.13p 1918559
02/02/2023 1.13p 1.13p 1.08p 1.10p 2240697
01/02/2023 1.15p 1.17p 1.10p 1.13p 7674209
31/01/2023 1.13p 1.17p 1.10p 1.15p 2839893
30/01/2023 1.13p 1.14p 1.10p 1.13p 1326334
27/01/2023 1.13p 1.13p 1.10p 1.13p 3103890
26/01/2023 1.15p 1.15p 1.08p 1.13p 5225065
25/01/2023 1.15p 1.16p 1.12p 1.15p 1527490
24/01/2023 1.13p 1.18p 1.10p 1.15p 6286001
23/01/2023 1.18p 1.18p 1.11p 1.13p 5120569
20/01/2023 1.20p 1.20p 1.15p 1.18p 3188591
19/01/2023 1.25p 1.25p 1.16p 1.20p 4561489
18/01/2023 1.20p 1.29p 1.17p 1.25p 5146629
17/01/2023 1.15p 1.29p 1.12p 1.20p 9537958
16/01/2023 1.15p 1.17p 1.11p 1.13p 3013048
13/01/2023 1.08p 1.22p 1.06p 1.15p 10011762
12/01/2023 1.08p 1.08p 1.04p 1.05p 5028290
11/01/2023 1.05p 1.17p 1.05p 1.08p 8778217
10/01/2023 1.08p 1.08p 1.03p 1.05p 1566221
09/01/2023 1.08p 1.09p 1.06p 1.08p 2692534
06/01/2023 1.08p 1.09p 1.07p 1.08p 2087054
05/01/2023 1.08p 1.09p 1.06p 1.08p 2368807
04/01/2023 1.13p 1.13p 1.06p 1.08p 4857152
03/01/2023 1.10p 1.15p 1.06p 1.13p 4285639
30/12/2022 1.08p 1.10p 1.05p 1.10p 1655407
29/12/2022 1.08p 1.09p 1.05p 1.08p 3136966
28/12/2022 1.10p 1.14p 1.05p 1.08p 2179770
23/12/2022 1.05p 1.10p 1.03p 1.05p 1085387
22/12/2022 1.03p 1.10p 1.02p 1.05p 6417419
21/12/2022 1.05p 1.07p 0.98p 1.03p 4884285
20/12/2022 1.08p 1.10p 1.05p 1.05p 1358434
19/12/2022 1.05p 1.14p 1.01p 1.08p 5592559
16/12/2022 1.03p 1.08p 1.00p 1.05p 2210924
15/12/2022 1.03p 1.05p 1.01p 1.03p 1925810
14/12/2022 1.03p 1.05p 1.01p 1.03p 873901
13/12/2022 1.05p 1.06p 1.00p 1.03p 1180148
12/12/2022 1.05p 1.08p 1.00p 1.05p 3156832
09/12/2022 0.98p 1.09p 0.98p 1.05p 4154989
08/12/2022 1.10p 1.11p 0.98p 0.98p 8072962
07/12/2022 1.10p 1.13p 1.06p 1.10p 562327
06/12/2022 1.08p 1.10p 1.05p 1.10p 3070504
05/12/2022 1.08p 1.10p 1.04p 1.08p 3860466
02/12/2022 1.08p 1.10p 1.03p 1.08p 4161367
01/12/2022 1.10p 1.12p 1.05p 1.08p 2913727
30/11/2022 1.10p 1.12p 1.05p 1.10p 5570680
29/11/2022 1.10p 1.14p 1.07p 1.10p 916291
28/11/2022 1.10p 1.13p 1.09p 1.10p 2838406
25/11/2022 1.15p 1.15p 1.08p 1.10p 4645928
24/11/2022 1.13p 1.16p 1.11p 1.15p 5739669
23/11/2022 0.93p 1.17p 0.93p 1.13p 8967964
22/11/2022 1.10p 1.20p 1.10p 1.15p 2770170
21/11/2022 1.15p 1.20p 1.10p 1.10p 3848342
18/11/2022 1.18p 1.18p 1.14p 1.15p 4069685
17/11/2022 1.18p 1.19p 1.15p 1.18p 2532319
16/11/2022 1.23p 1.25p 1.16p 1.18p 14977536
15/11/2022 1.28p 1.29p 1.20p 1.23p 3782861
14/11/2022 1.35p 1.48p 1.25p 1.28p 20768792
11/11/2022 1.20p 1.32p 1.20p 1.25p 5157360
10/11/2022 1.20p 1.24p 1.15p 1.20p 2978373
09/11/2022 1.28p 1.28p 1.20p 1.20p 2739334
08/11/2022 1.25p 1.32p 1.20p 1.28p 1953305
07/11/2022 1.30p 1.30p 1.18p 1.28p 5726331
04/11/2022 1.33p 1.40p 1.26p 1.30p 8553500
03/11/2022 1.25p 1.36p 1.20p 1.33p 13926984
02/11/2022 1.35p 1.40p 1.21p 1.23p 12000332
01/11/2022 1.15p 1.44p 1.13p 1.40p 16822654
31/10/2022 1.23p 1.23p 1.12p 1.15p 5585609

*Close Price adjusted for both dividends and splits