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
17/12/2020 1.05p 1.09p 1.01p 1.05p 178048
16/12/2020 1.05p 1.09p 1.05p 1.05p 25000
15/12/2020 1.05p 1.07p 1.01p 1.05p 271175
14/12/2020 1.05p 1.07p 1.00p 1.05p 239066
11/12/2020 1.05p 1.10p 1.03p 1.05p 313732
10/12/2020 1.05p 1.10p 1.00p 1.05p 1556288
09/12/2020 1.05p 1.07p 1.00p 1.00p 211584
08/12/2020 1.05p 1.08p 1.00p 1.05p 284818
07/12/2020 1.05p 1.05p 1.00p 1.05p 423460
04/12/2020 1.05p 1.08p 1.00p 1.05p 417030
03/12/2020 1.05p 1.09p 1.00p 1.05p 1049340
02/12/2020 1.05p 1.05p 1.00p 1.05p 1014111
01/12/2020 1.08p 1.11p 1.02p 1.05p 113936
30/11/2020 1.08p 1.15p 1.01p 1.08p 760471
27/11/2020 1.10p 1.17p 1.00p 1.08p 1692630
26/11/2020 1.23p 1.24p 1.02p 1.10p 1069311
25/11/2020 1.13p 1.20p 1.02p 1.10p 3613546
24/11/2020 1.05p 1.15p 1.00p 1.08p 2425142
23/11/2020 1.05p 1.09p 1.00p 1.05p 1382192
20/11/2020 1.05p 1.08p 1.00p 1.05p 447713
19/11/2020 1.05p 1.05p 1.00p 1.05p 271328
18/11/2020 1.05p 1.05p 1.00p 1.05p 2220631
17/11/2020 1.13p 1.13p 0.95p 1.05p 1167014
16/11/2020 1.13p 1.13p 1.02p 1.13p 779975
13/11/2020 1.13p 1.20p 1.00p 1.13p 1677161
12/11/2020 0.98p 1.25p 0.98p 1.13p 2291290
10/11/2020 0.93p 1.00p 0.88p 0.93p 1587599
09/11/2020 0.90p 0.95p 0.85p 0.93p 1889034
06/11/2020 0.93p 1.00p 0.85p 0.90p 2781174
05/11/2020 0.98p 0.99p 0.86p 0.93p 1574673
04/11/2020 0.98p 1.01p 0.90p 0.98p 91659
03/11/2020 0.98p 1.03p 0.98p 0.98p 53058
02/11/2020 0.98p 1.03p 0.90p 0.98p 35150
30/10/2020 1.03p 1.05p 0.90p 0.98p 4301057
29/10/2020 1.03p 1.05p 0.95p 1.03p 201812
28/10/2020 1.03p 1.05p 0.95p 1.03p 294734
27/10/2020 1.10p 1.10p 0.95p 1.03p 171238
26/10/2020 1.10p 1.10p 0.95p 1.10p 409949
23/10/2020 1.00p 1.10p 0.92p 1.00p 287571
22/10/2020 1.10p 1.11p 0.91p 1.00p 80330
21/10/2020 1.15p 1.24p 1.00p 1.10p 1723069
20/10/2020 0.95p 1.00p 0.93p 0.95p 927694
19/10/2020 0.95p 0.95p 0.91p 0.95p 452472
16/10/2020 0.90p 0.98p 0.87p 0.95p 1224805
15/10/2020 0.90p 0.90p 0.85p 0.90p 24781
14/10/2020 0.93p 0.99p 0.85p 0.90p 873064
13/10/2020 1.00p 1.01p 0.81p 0.93p 2599249
12/10/2020 1.05p 1.05p 1.00p 1.05p 96055
09/10/2020 1.05p 1.07p 1.00p 1.05p 944938
08/10/2020 1.05p 1.06p 1.00p 1.05p 269340
07/10/2020 1.00p 1.07p 1.00p 1.05p 707875
06/10/2020 1.00p 1.02p 0.90p 1.00p 1065889
05/10/2020 1.05p 1.05p 0.91p 1.00p 928639
02/10/2020 1.05p 1.05p 0.91p 1.05p 148000
01/10/2020 1.05p 1.05p 0.90p 1.05p 331923
30/09/2020 1.05p 1.05p 1.05p 1.05p 0
29/09/2020 1.00p 1.05p 0.95p 1.05p 586093
28/09/2020 0.98p 1.07p 0.98p 1.00p 630396
25/09/2020 1.05p 1.05p 0.90p 0.98p 1441237
24/09/2020 1.05p 1.05p 1.00p 1.05p 91250
23/09/2020 1.05p 1.05p 1.05p 1.05p 100000
22/09/2020 1.05p 1.05p 1.00p 1.05p 461972
21/09/2020 1.05p 1.09p 1.00p 1.05p 266196
18/09/2020 1.05p 1.07p 1.05p 1.05p 206363
17/09/2020 1.10p 1.10p 1.00p 1.05p 459258
16/09/2020 1.10p 1.10p 1.00p 1.10p 1522620
15/09/2020 1.15p 1.15p 1.09p 1.10p 463405
14/09/2020 1.15p 1.15p 1.10p 1.15p 523457
11/09/2020 1.20p 1.20p 1.10p 1.15p 360940
10/09/2020 1.20p 1.20p 1.13p 1.20p 382923
09/09/2020 1.20p 1.24p 1.10p 1.20p 1063781
08/09/2020 1.25p 1.25p 1.13p 1.20p 252538
07/09/2020 1.25p 1.28p 1.20p 1.25p 662035
04/09/2020 1.25p 1.29p 1.20p 1.25p 525000
03/09/2020 1.25p 1.30p 1.20p 1.25p 618397
02/09/2020 1.15p 1.28p 1.15p 1.25p 1385435
01/09/2020 1.20p 1.30p 1.13p 1.15p 1221533
31/08/2020 1.15p 1.20p 1.13p 1.20p 848809
28/08/2020 1.15p 1.20p 1.13p 1.20p 848809
27/08/2020 1.15p 1.19p 1.11p 1.15p 690328
26/08/2020 1.20p 1.30p 1.13p 1.20p 303397
25/08/2020 1.25p 1.29p 1.10p 1.20p 360872
24/08/2020 1.25p 1.25p 1.10p 1.25p 13461
21/08/2020 1.25p 1.33p 1.11p 1.25p 1215750
20/08/2020 1.25p 1.26p 1.12p 1.25p 176281
19/08/2020 1.25p 1.26p 1.12p 1.25p 172757
18/08/2020 1.25p 1.26p 1.12p 1.25p 39462
17/08/2020 1.25p 1.25p 1.12p 1.25p 420940
14/08/2020 1.25p 1.25p 1.12p 1.25p 59120
13/08/2020 1.25p 1.25p 1.11p 1.25p 48008
12/08/2020 1.25p 1.27p 1.15p 1.25p 1594738
11/08/2020 1.20p 1.25p 1.11p 1.25p 2827674
10/08/2020 1.15p 1.20p 1.10p 1.20p 1205528
07/08/2020 1.15p 1.15p 1.15p 1.15p 272299
06/08/2020 1.20p 1.20p 1.06p 1.15p 643824
05/08/2020 1.20p 1.20p 1.10p 1.20p 255450
04/08/2020 1.35p 1.35p 1.20p 1.20p 234180
03/08/2020 1.28p 1.29p 1.20p 1.28p 3661508
31/07/2020 1.23p 1.24p 1.13p 1.23p 270066
30/07/2020 1.15p 1.40p 1.11p 1.23p 2985230
29/07/2020 1.15p 1.30p 1.15p 1.15p 1107879
28/07/2020 1.15p 1.24p 1.03p 1.15p 383784
27/07/2020 1.15p 1.25p 1.00p 1.15p 259227
24/07/2020 1.15p 1.15p 1.11p 1.15p 248757
23/07/2020 1.15p 1.28p 1.11p 1.15p 387391
22/07/2020 1.15p 1.28p 1.15p 1.15p 40000
21/07/2020 1.00p 1.24p 1.00p 1.15p 2207070
20/07/2020 1.00p 1.07p 0.95p 1.00p 655688
17/07/2020 1.05p 1.09p 1.00p 1.05p 351746
16/07/2020 1.05p 1.08p 1.00p 1.05p 218183
15/07/2020 1.05p 1.10p 1.00p 1.05p 900162
14/07/2020 1.05p 1.05p 1.00p 1.05p 127410
13/07/2020 1.05p 1.08p 1.00p 1.05p 107718
10/07/2020 1.05p 1.08p 1.05p 1.05p 53729
09/07/2020 1.05p 1.09p 1.00p 1.05p 437795
08/07/2020 1.10p 1.18p 1.00p 1.05p 1675717
07/07/2020 1.10p 1.18p 1.07p 1.10p 1169352
06/07/2020 1.10p 1.16p 1.07p 1.10p 540102
03/07/2020 1.10p 1.19p 1.05p 1.10p 708416
02/07/2020 1.10p 1.19p 1.01p 1.10p 1528646
01/07/2020 1.15p 1.23p 1.00p 1.10p 1999625
30/06/2020 1.15p 1.23p 1.15p 1.15p 153776
29/06/2020 1.20p 1.25p 1.00p 1.15p 417851
26/06/2020 1.20p 1.27p 1.10p 1.20p 350885
25/06/2020 1.33p 1.33p 1.10p 1.20p 216710
24/06/2020 1.33p 1.33p 1.25p 1.33p 267897
23/06/2020 1.33p 1.35p 1.25p 1.33p 1971166
22/06/2020 1.45p 1.50p 1.30p 1.33p 719625
19/06/2020 1.45p 1.50p 1.35p 1.45p 96557
18/06/2020 1.20p 1.80p 1.20p 1.45p 3671122
17/06/2020 1.20p 1.25p 1.15p 1.20p 388186
16/06/2020 1.15p 1.28p 1.10p 1.20p 1041841
15/06/2020 1.25p 1.29p 1.11p 1.15p 1224103
12/06/2020 1.30p 1.30p 1.11p 1.25p 355301
11/06/2020 1.30p 1.42p 1.15p 1.30p 589274
10/06/2020 1.35p 1.46p 1.11p 1.25p 3712885
09/06/2020 1.10p 1.50p 1.06p 1.35p 1617290
08/06/2020 1.10p 1.28p 1.00p 1.10p 2616106
05/06/2020 1.00p 1.10p 0.98p 1.10p 682477
04/06/2020 1.00p 1.10p 0.98p 1.00p 729685
03/06/2020 1.00p 1.10p 0.96p 1.00p 95831
02/06/2020 0.98p 1.10p 0.90p 1.00p 679489
01/06/2020 0.98p 1.04p 0.90p 0.98p 23835
01/06/2020 0.98p 1.04p 0.90p 0.98p 23835
29/05/2020 0.98p 1.04p 0.90p 0.98p 134004
28/05/2020 0.98p 0.98p 0.92p 0.98p 80930
27/05/2020 1.00p 1.07p 0.96p 0.98p 1658436
26/05/2020 0.90p 1.10p 0.90p 1.00p 662430
25/05/2020 0.90p 1.00p 0.90p 0.90p 534654
22/05/2020 0.90p 1.00p 0.90p 0.90p 534654
21/05/2020 0.90p 1.00p 0.90p 0.90p 98750
20/05/2020 0.90p 1.00p 0.85p 0.90p 1234951
19/05/2020 0.90p 1.00p 0.85p 0.90p 1985436
18/05/2020 0.90p 0.97p 0.81p 0.90p 846048
15/05/2020 0.90p 0.90p 0.88p 0.90p 147101
14/05/2020 0.90p 0.98p 0.86p 0.90p 473807
13/05/2020 0.88p 1.00p 0.80p 0.90p 1152951
12/05/2020 0.88p 1.00p 0.80p 0.88p 547408
11/05/2020 0.90p 1.00p 0.83p 0.88p 715747
08/05/2020 0.80p 1.00p 0.79p 0.90p 2448574
07/05/2020 0.80p 1.00p 0.79p 0.90p 2448574
06/05/2020 0.85p 0.90p 0.72p 0.80p 1876841
05/05/2020 0.85p 0.94p 0.72p 0.85p 1689641
04/05/2020 0.85p 0.94p 0.80p 0.85p 904394
01/05/2020 0.85p 0.85p 0.83p 0.85p 1458156
30/04/2020 0.80p 0.90p 0.80p 0.85p 293747
29/04/2020 0.70p 0.90p 0.67p 0.80p 1677042
28/04/2020 0.75p 0.80p 0.60p 0.70p 2279378
27/04/2020 0.79p 0.90p 0.71p 0.83p 878976
24/04/2020 0.90p 0.90p 0.75p 0.83p 1345285
23/04/2020 0.95p 0.95p 0.75p 0.90p 813484
22/04/2020 0.95p 0.97p 0.80p 0.95p 692559
21/04/2020 0.95p 1.10p 0.80p 0.95p 1267956
20/04/2020 0.95p 1.05p 0.81p 0.95p 363410
17/04/2020 0.95p 1.09p 0.82p 0.95p 488039
16/04/2020 0.95p 1.09p 0.81p 0.95p 1015599
15/04/2020 1.03p 1.15p 0.81p 1.11p 1312200
14/04/2020 0.90p 1.10p 0.80p 1.03p 1930331
13/04/2020 0.80p 0.98p 0.75p 0.90p 1808002
10/04/2020 0.80p 0.98p 0.75p 0.90p 1808002
09/04/2020 0.80p 0.98p 0.75p 0.90p 1808002
08/04/2020 0.80p 0.90p 0.55p 0.80p 733963
07/04/2020 0.80p 0.90p 0.70p 0.80p 538677
06/04/2020 0.78p 0.85p 0.70p 0.78p 5217118
03/04/2020 0.78p 0.78p 0.61p 0.75p 2037158
02/04/2020 0.78p 0.78p 0.69p 0.75p 95916
01/04/2020 0.78p 0.78p 0.65p 0.78p 971557
31/03/2020 0.80p 0.90p 0.65p 0.75p 2227308
30/03/2020 0.73p 0.73p 0.67p 0.70p 325423
27/03/2020 0.70p 0.80p 0.66p 0.73p 1232546
26/03/2020 0.73p 0.75p 0.55p 0.68p 982452
25/03/2020 0.73p 0.75p 0.61p 0.73p 441401
24/03/2020 0.73p 0.85p 0.65p 0.75p 729000
23/03/2020 0.73p 0.75p 0.70p 0.73p 212571
20/03/2020 0.73p 0.85p 0.68p 0.75p 1568895
19/03/2020 0.73p 0.80p 0.60p 0.75p 849458
18/03/2020 0.90p 0.90p 0.80p 0.83p 815770
17/03/2020 0.85p 0.90p 0.80p 0.90p 1173913
16/03/2020 1.10p 1.20p 0.78p 1.20p 5011415
13/03/2020 1.10p 1.18p 1.00p 1.10p 1118077

*Close Price adjusted for both dividends and splits