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
28/10/2022 1.20p 1.25p 1.10p 1.23p 10723589
27/10/2022 1.23p 1.24p 1.15p 1.20p 2985238
26/10/2022 1.28p 1.28p 1.17p 1.23p 4534389
25/10/2022 1.18p 1.30p 1.16p 1.28p 10826022
24/10/2022 1.13p 1.20p 1.07p 1.18p 9055350
21/10/2022 1.15p 1.18p 1.08p 1.13p 11309100
20/10/2022 1.13p 1.21p 1.13p 1.15p 8845027
19/10/2022 1.23p 1.29p 1.12p 1.13p 11761874
18/10/2022 1.15p 1.24p 1.14p 1.20p 13627767
17/10/2022 1.10p 1.25p 1.06p 1.15p 30058740
14/10/2022 1.15p 1.18p 1.07p 1.10p 23571064
13/10/2022 1.25p 1.25p 1.13p 1.15p 20296560
12/10/2022 1.25p 1.30p 1.16p 1.25p 22763596
11/10/2022 1.23p 1.29p 1.13p 1.13p 41110456
10/10/2022 1.65p 1.65p 1.15p 1.28p 141600624
07/10/2022 2.25p 2.27p 2.16p 2.20p 4588291
06/10/2022 2.33p 2.41p 2.16p 2.25p 10343226
05/10/2022 2.25p 2.47p 2.21p 2.28p 14700092
04/10/2022 2.15p 2.30p 2.15p 2.25p 7759559
03/10/2022 2.15p 2.20p 2.10p 2.15p 4834804
30/09/2022 2.08p 2.17p 2.01p 2.15p 10024788
29/09/2022 2.13p 2.18p 2.07p 2.08p 2423776
28/09/2022 2.25p 2.27p 2.10p 2.20p 6476099
27/09/2022 2.15p 2.28p 2.05p 2.25p 13682202
26/09/2022 2.23p 2.30p 2.03p 2.13p 15605403
23/09/2022 2.28p 2.38p 2.20p 2.23p 17864674
22/09/2022 2.48p 2.50p 2.27p 2.28p 18767888
21/09/2022 2.60p 2.66p 2.33p 2.48p 34666008
20/09/2022 2.95p 3.10p 2.56p 2.60p 13978265
19/09/2022 2.95p 2.96p 2.71p 2.80p 11959035
16/09/2022 2.95p 2.96p 2.71p 2.80p 11959035
15/09/2022 2.85p 3.07p 2.85p 2.95p 7559061
14/09/2022 2.80p 2.95p 2.76p 2.85p 5670945
13/09/2022 2.75p 3.04p 2.72p 2.85p 10267304
12/09/2022 2.80p 2.87p 2.62p 2.75p 10024169
09/09/2022 2.75p 2.94p 2.70p 2.80p 18802484
08/09/2022 2.80p 3.09p 2.76p 2.85p 29076868
07/09/2022 2.95p 3.00p 2.71p 2.80p 26911644
06/09/2022 2.95p 3.00p 2.81p 2.90p 12055813
05/09/2022 3.10p 3.30p 2.91p 2.98p 18214624
02/09/2022 3.10p 3.25p 3.03p 3.10p 11310563
01/09/2022 3.05p 3.27p 2.97p 3.10p 15405743
31/08/2022 2.95p 3.15p 2.90p 3.05p 8749307
30/08/2022 3.00p 3.18p 2.91p 2.95p 18398732
29/08/2022 2.90p 3.08p 2.81p 3.00p 23447869
26/08/2022 2.90p 3.08p 2.81p 3.00p 22897868
25/08/2022 2.90p 2.95p 2.76p 2.90p 6882537
24/08/2022 2.90p 3.00p 2.80p 2.90p 14581589
23/08/2022 2.80p 2.98p 2.71p 2.90p 6792934
22/08/2022 2.80p 2.90p 2.64p 2.80p 8677639
19/08/2022 2.85p 2.95p 2.74p 2.80p 8515615
18/08/2022 2.80p 2.90p 2.71p 2.81p 7215446
17/08/2022 2.80p 2.89p 2.63p 2.80p 9274704
16/08/2022 2.88p 2.90p 2.70p 2.80p 5778475
15/08/2022 2.75p 3.07p 2.75p 2.85p 24738856
12/08/2022 2.75p 2.80p 2.62p 2.75p 5893270
11/08/2022 2.63p 2.91p 2.63p 2.75p 21054208
10/08/2022 2.63p 2.70p 2.51p 2.63p 12079227
09/08/2022 2.40p 2.60p 2.33p 2.60p 13555343
08/08/2022 2.40p 2.46p 2.26p 2.40p 4929032
05/08/2022 2.45p 2.55p 2.35p 2.40p 2608249
04/08/2022 2.55p 2.55p 2.43p 2.45p 2855414
03/08/2022 2.60p 2.64p 2.46p 2.55p 4147594
02/08/2022 2.55p 2.70p 2.47p 2.60p 8965444
01/08/2022 2.45p 2.60p 2.31p 2.55p 8594264
29/07/2022 2.25p 2.40p 2.23p 2.35p 10472342
28/07/2022 2.25p 2.27p 2.20p 2.25p 1732051
27/07/2022 2.25p 2.27p 2.20p 2.25p 4957027
26/07/2022 2.23p 2.27p 2.19p 2.25p 1198304
25/07/2022 2.25p 2.26p 2.13p 2.23p 4366528
22/07/2022 2.30p 2.40p 2.22p 2.25p 5597426
21/07/2022 2.30p 2.34p 2.27p 2.30p 2131547
20/07/2022 2.30p 2.36p 2.22p 2.30p 2231949
19/07/2022 2.35p 2.35p 2.27p 2.30p 2085060
18/07/2022 2.35p 2.39p 2.27p 2.35p 4310425
15/07/2022 2.25p 2.36p 2.25p 2.30p 4602109
14/07/2022 2.30p 2.40p 2.20p 2.25p 4197229
13/07/2022 2.25p 2.33p 2.22p 2.30p 2096879
12/07/2022 2.25p 2.36p 2.21p 2.25p 5953996
11/07/2022 2.25p 2.30p 2.16p 2.25p 2610367
08/07/2022 2.30p 2.30p 2.20p 2.25p 4683440
07/07/2022 2.30p 2.30p 2.20p 2.30p 4739821
06/07/2022 2.35p 2.35p 2.20p 2.25p 3146010
05/07/2022 2.35p 2.35p 2.26p 2.35p 1910017
04/07/2022 2.35p 2.35p 2.19p 2.35p 4903964
01/07/2022 2.40p 2.46p 2.23p 2.35p 5407369
30/06/2022 2.40p 2.54p 2.30p 2.40p 5287066
29/06/2022 2.45p 2.50p 2.33p 2.40p 4513867
28/06/2022 2.40p 2.50p 2.36p 2.45p 3613118
27/06/2022 2.30p 2.50p 2.22p 2.40p 8655922
24/06/2022 2.30p 2.34p 2.16p 2.30p 5408635
23/06/2022 2.25p 2.38p 2.21p 2.30p 3560904
22/06/2022 2.20p 2.30p 2.15p 2.25p 6804138
21/06/2022 2.35p 2.35p 2.17p 2.20p 6393059
20/06/2022 2.25p 2.47p 2.23p 2.35p 7540512
17/06/2022 2.20p 2.30p 2.10p 2.25p 1077889
16/06/2022 2.30p 2.32p 2.10p 2.20p 10951921
15/06/2022 2.30p 2.34p 2.22p 2.30p 3354931
14/06/2022 2.25p 2.40p 2.20p 2.30p 2982160
13/06/2022 2.40p 2.43p 2.20p 2.25p 8912550
10/06/2022 2.50p 2.50p 2.33p 2.40p 1140435
09/06/2022 2.50p 2.54p 2.40p 2.50p 3515387
08/06/2022 2.35p 2.60p 2.32p 2.50p 11638903
07/06/2022 2.40p 2.43p 2.30p 2.35p 6381195
06/06/2022 2.55p 2.60p 2.40p 2.40p 11565861
03/06/2022 2.35p 2.60p 2.35p 2.50p 8856569
02/06/2022 2.35p 2.60p 2.35p 2.50p 8856569
01/06/2022 2.35p 2.60p 2.35p 2.50p 8856569
31/05/2022 2.35p 2.60p 2.34p 2.40p 11563621
30/05/2022 2.45p 2.55p 2.20p 2.35p 10736569
27/05/2022 2.20p 2.25p 2.17p 2.25p 1881079
26/05/2022 2.15p 2.20p 2.10p 2.20p 4526839
25/05/2022 2.20p 2.25p 2.15p 2.15p 7279275
24/05/2022 2.25p 2.30p 2.14p 2.20p 8874055
23/05/2022 2.25p 2.30p 2.20p 2.25p 7705001
20/05/2022 2.25p 2.27p 2.20p 2.25p 4533355
19/05/2022 2.25p 2.25p 2.20p 2.25p 1952774
18/05/2022 2.25p 2.28p 2.20p 2.25p 1611531
17/05/2022 2.35p 2.35p 2.16p 2.25p 7705700
16/05/2022 2.25p 2.37p 2.24p 2.35p 5256066
13/05/2022 2.20p 2.25p 2.16p 2.25p 3726931
12/05/2022 2.25p 2.26p 2.13p 2.20p 8843546
11/05/2022 2.25p 2.35p 2.20p 2.25p 7763118
10/05/2022 2.25p 2.47p 2.20p 2.25p 10258847
09/05/2022 2.55p 2.55p 2.21p 2.28p 23486048
06/05/2022 2.70p 2.70p 2.46p 2.55p 8429507
05/05/2022 2.65p 2.80p 2.63p 2.70p 6654879
04/05/2022 2.40p 2.70p 2.34p 2.65p 14689726
03/05/2022 2.40p 2.47p 2.30p 2.40p 2862486
02/05/2022 2.35p 2.42p 2.23p 2.40p 9032281
29/04/2022 2.35p 2.42p 2.23p 2.40p 8612363
28/04/2022 2.40p 2.50p 2.32p 2.35p 4136700
27/04/2022 2.30p 2.50p 2.22p 2.40p 14888107
26/04/2022 2.45p 2.54p 2.21p 2.30p 11521257
25/04/2022 2.35p 2.43p 2.21p 2.30p 19279632
22/04/2022 2.50p 2.57p 2.35p 2.35p 7254028
21/04/2022 2.70p 2.77p 2.40p 2.50p 7090139
20/04/2022 2.45p 2.56p 2.33p 2.45p 6431033
19/04/2022 2.58p 2.58p 2.40p 2.45p 9000413
18/04/2022 2.65p 2.68p 2.52p 2.58p 6840636
15/04/2022 2.65p 2.68p 2.52p 2.58p 6840636
14/04/2022 2.65p 2.68p 2.52p 2.58p 6840636
13/04/2022 2.80p 2.89p 2.60p 2.65p 10050543
12/04/2022 2.75p 2.82p 2.50p 2.65p 20652164
11/04/2022 2.60p 2.99p 2.50p 2.70p 24796790
08/04/2022 2.60p 2.74p 2.40p 2.60p 10794001
07/04/2022 2.60p 2.79p 2.50p 2.60p 17407088
06/04/2022 2.30p 2.77p 2.22p 2.60p 39525504
05/04/2022 2.10p 2.40p 2.02p 2.20p 17066008
04/04/2022 2.10p 2.15p 1.99p 2.10p 10879376
01/04/2022 2.15p 2.18p 2.01p 2.10p 9736157
31/03/2022 2.15p 2.24p 2.10p 2.10p 65132880
30/03/2022 2.05p 2.27p 2.01p 2.15p 17537660
29/03/2022 2.10p 2.20p 1.92p 2.05p 51486124
28/03/2022 2.15p 2.27p 2.00p 2.10p 59000920
25/03/2022 2.10p 2.57p 1.80p 2.15p 44846080
24/03/2022 2.10p 2.19p 2.00p 2.10p 4728563
23/03/2022 2.25p 2.25p 2.00p 2.10p 5642058
22/03/2022 2.40p 2.40p 2.15p 2.25p 3334466
21/03/2022 2.35p 2.46p 2.10p 2.30p 3625838
18/03/2022 2.40p 2.49p 2.26p 2.35p 2002249
17/03/2022 2.30p 2.40p 2.22p 2.40p 1432829
16/03/2022 2.20p 2.40p 2.19p 2.30p 2643819
15/03/2022 2.45p 2.45p 2.06p 2.30p 6831335
14/03/2022 2.60p 2.78p 2.40p 2.40p 5310191
11/03/2022 2.70p 2.90p 2.50p 2.60p 6983088
10/03/2022 2.95p 3.18p 2.50p 2.70p 7461668
09/03/2022 2.80p 3.19p 2.80p 2.95p 12851487
08/03/2022 2.50p 2.90p 2.50p 2.80p 15604102
07/03/2022 2.00p 2.80p 1.94p 2.50p 20600460
04/03/2022 2.00p 2.04p 1.84p 2.00p 10595992
03/03/2022 2.10p 2.20p 1.80p 2.00p 48928624
02/03/2022 2.85p 3.20p 2.60p 2.70p 9716301
01/03/2022 3.60p 3.70p 3.00p 3.15p 9831261
28/02/2022 3.15p 3.60p 3.13p 3.55p 12144122
25/02/2022 2.80p 3.30p 2.78p 3.10p 6210988
24/02/2022 2.75p 3.08p 2.55p 2.80p 6154928
23/02/2022 2.55p 3.06p 2.44p 2.80p 6957191
22/02/2022 2.50p 2.70p 2.36p 2.55p 4517828
21/02/2022 2.25p 2.70p 2.25p 2.70p 5057406
18/02/2022 2.15p 2.45p 2.10p 2.25p 8351511
17/02/2022 1.85p 2.18p 1.83p 2.15p 2553833
16/02/2022 1.70p 1.90p 1.67p 1.85p 1605447
15/02/2022 1.65p 1.74p 1.65p 1.70p 2031921
14/02/2022 1.65p 1.69p 1.65p 1.65p 2585522
11/02/2022 1.65p 1.68p 1.64p 1.65p 2076205
10/02/2022 1.68p 1.70p 1.64p 1.65p 2650359
09/02/2022 1.68p 1.72p 1.67p 1.70p 1047679
08/02/2022 1.80p 1.80p 1.67p 1.68p 5629799
07/02/2022 1.80p 1.80p 1.71p 1.80p 1072887
04/02/2022 1.80p 1.90p 1.74p 1.80p 1986347
03/02/2022 1.85p 1.87p 1.71p 1.80p 4795354
02/02/2022 2.00p 2.02p 1.80p 1.85p 5047831
01/02/2022 2.00p 2.10p 1.96p 2.00p 2211692
31/01/2022 1.95p 2.10p 1.90p 2.00p 2209487
28/01/2022 2.10p 2.18p 1.95p 1.95p 5717086
27/01/2022 1.95p 2.19p 1.89p 2.10p 10188943
26/01/2022 1.70p 2.09p 1.70p 1.90p 10952130
25/01/2022 1.55p 1.80p 1.55p 1.70p 7932209
24/01/2022 1.58p 1.59p 1.50p 1.55p 1524481

*Close Price adjusted for both dividends and splits