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
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
12/03/2020 1.38p 1.38p 1.00p 1.05p 513280
11/03/2020 1.10p 1.50p 1.10p 1.38p 1814017
10/03/2020 1.10p 1.18p 1.10p 1.10p 43188
09/03/2020 1.25p 1.25p 0.95p 1.10p 1804174
06/03/2020 1.45p 1.45p 1.20p 1.38p 516812
05/03/2020 1.45p 1.50p 1.45p 1.45p 5150
04/03/2020 1.45p 1.45p 1.44p 1.45p 83646
03/03/2020 1.38p 1.55p 1.28p 1.45p 567947
02/03/2020 1.33p 1.47p 1.25p 1.38p 1061484
28/02/2020 1.40p 1.40p 1.25p 1.33p 1108171
27/02/2020 1.45p 1.50p 1.37p 1.40p 1122027
26/02/2020 1.60p 1.60p 1.46p 1.55p 546802
25/02/2020 1.60p 1.63p 1.51p 1.60p 98736
24/02/2020 1.60p 1.64p 1.50p 1.60p 439999
21/02/2020 1.60p 1.67p 1.55p 1.60p 439657
20/02/2020 1.70p 1.70p 1.50p 1.60p 91544
19/02/2020 1.70p 1.70p 1.60p 1.70p 71563
18/02/2020 1.70p 1.70p 1.60p 1.70p 190062
17/02/2020 1.70p 1.70p 1.60p 1.70p 130854
14/02/2020 1.70p 1.70p 1.63p 1.70p 210517
13/02/2020 1.65p 1.70p 1.60p 1.70p 517459
12/02/2020 1.70p 1.70p 1.60p 1.65p 773814
11/02/2020 1.70p 1.79p 1.60p 1.70p 911272
10/02/2020 1.65p 1.80p 1.55p 1.70p 1232212
07/02/2020 1.55p 1.60p 1.50p 1.55p 467152
06/02/2020 1.60p 1.60p 1.50p 1.55p 1014208
05/02/2020 1.65p 1.67p 1.53p 1.60p 781462
04/02/2020 1.70p 1.80p 1.62p 1.65p 1831958
03/02/2020 1.80p 1.80p 1.65p 1.70p 599202
31/01/2020 1.85p 1.86p 1.80p 1.80p 106434
30/01/2020 1.85p 1.86p 1.80p 1.85p 558441
29/01/2020 1.85p 1.89p 1.82p 1.85p 269862
28/01/2020 1.95p 1.96p 1.80p 1.85p 335974
27/01/2020 2.05p 2.08p 1.92p 1.95p 728001
24/01/2020 2.05p 2.15p 1.90p 2.05p 974078
23/01/2020 2.30p 2.30p 1.85p 2.00p 4679327
22/01/2020 2.70p 2.70p 2.60p 2.60p 518390
21/01/2020 2.80p 2.80p 2.63p 2.70p 604848
20/01/2020 2.90p 2.90p 2.73p 2.80p 869813
17/01/2020 2.70p 3.06p 2.60p 2.90p 5253718
16/01/2020 2.70p 2.70p 2.63p 2.70p 152232
15/01/2020 2.55p 2.80p 2.55p 2.70p 923054
14/01/2020 2.60p 2.69p 2.51p 2.55p 563419
13/01/2020 2.50p 2.60p 2.40p 2.60p 367052
10/01/2020 2.50p 2.58p 2.40p 2.50p 325145
09/01/2020 2.60p 2.60p 2.50p 2.50p 174273
08/01/2020 2.65p 2.70p 2.56p 2.60p 359544
07/01/2020 2.70p 2.70p 2.55p 2.65p 170000
06/01/2020 2.70p 2.70p 2.60p 2.70p 125919
03/01/2020 2.70p 2.75p 2.60p 2.70p 135739
02/01/2020 2.70p 2.78p 2.60p 2.70p 378880
01/01/2020 2.60p 2.70p 2.60p 2.70p 362000
31/12/2019 2.60p 2.70p 2.60p 2.70p 362000
30/12/2019 2.60p 2.70p 2.58p 2.60p 360499
27/12/2019 2.60p 2.70p 2.57p 2.60p 340562
26/12/2019 2.60p 2.70p 2.57p 2.60p 948429
25/12/2019 2.60p 2.70p 2.57p 2.60p 948429
24/12/2019 2.60p 2.70p 2.57p 2.60p 948429
23/12/2019 2.35p 2.66p 2.33p 2.60p 568189
20/12/2019 2.35p 2.35p 2.33p 2.35p 311167
19/12/2019 2.35p 2.40p 2.32p 2.35p 138479
18/12/2019 2.30p 2.40p 2.30p 2.35p 413533
17/12/2019 2.30p 2.40p 2.28p 2.30p 409170
16/12/2019 2.30p 2.35p 2.25p 2.30p 431215
13/12/2019 2.05p 2.40p 1.98p 2.30p 1233381
12/12/2019 1.95p 2.20p 1.95p 2.05p 801572
11/12/2019 1.75p 1.99p 1.70p 1.95p 555790
10/12/2019 1.65p 1.78p 1.60p 1.75p 1074148
09/12/2019 1.80p 1.80p 1.60p 1.65p 745579
06/12/2019 1.80p 1.80p 1.80p 1.80p 0
05/12/2019 1.80p 1.84p 1.80p 1.80p 144867
04/12/2019 1.80p 1.80p 1.70p 1.80p 86105
03/12/2019 1.80p 1.80p 1.70p 1.80p 22941
02/12/2019 1.80p 1.81p 1.70p 1.80p 295380
29/11/2019 1.80p 1.82p 1.71p 1.80p 732038
28/11/2019 1.80p 1.80p 1.73p 1.80p 347421
27/11/2019 1.80p 1.84p 1.73p 1.80p 129036
26/11/2019 1.85p 1.85p 1.73p 1.80p 211307
25/11/2019 1.80p 1.85p 1.73p 1.85p 558484
22/11/2019 1.75p 1.87p 1.75p 1.80p 443931
21/11/2019 1.83p 1.85p 1.63p 1.75p 4323212
20/11/2019 2.00p 2.00p 1.82p 1.85p 1805787
19/11/2019 2.05p 2.05p 1.93p 2.00p 711375
18/11/2019 2.05p 2.05p 2.00p 2.05p 177033
15/11/2019 2.05p 2.07p 2.00p 2.05p 299508
14/11/2019 2.06p 2.08p 2.00p 2.05p 546414
13/11/2019 2.11p 2.11p 2.02p 2.06p 273859
12/11/2019 2.11p 2.11p 2.02p 2.11p 92990
11/11/2019 2.11p 2.15p 2.02p 2.11p 459859
08/11/2019 2.20p 2.26p 2.05p 2.11p 1079129
07/11/2019 2.20p 2.28p 2.10p 2.20p 133534
06/11/2019 2.20p 2.29p 2.10p 2.20p 406926
05/11/2019 2.20p 2.29p 2.10p 2.20p 348048
04/11/2019 2.20p 2.30p 2.15p 2.20p 503556
01/11/2019 2.18p 2.26p 2.18p 2.18p 177383
31/10/2019 2.18p 2.26p 2.18p 2.18p 698633
30/10/2019 2.18p 2.23p 2.18p 2.18p 229616
29/10/2019 2.43p 2.43p 2.18p 2.18p 850790
28/10/2019 2.55p 2.57p 2.45p 2.48p 235819
25/10/2019 2.36p 2.60p 2.36p 2.55p 2125265
24/10/2019 2.32p 2.40p 2.32p 2.36p 309339
23/10/2019 2.27p 2.32p 2.25p 2.32p 677018
22/10/2019 2.27p 2.30p 2.25p 2.27p 290117
21/10/2019 2.28p 2.30p 2.21p 2.27p 810645
18/10/2019 2.33p 2.36p 2.11p 2.28p 650463
17/10/2019 2.25p 2.36p 2.20p 2.36p 1829817
16/10/2019 2.05p 2.30p 2.05p 2.25p 5549381
15/10/2019 2.00p 2.13p 2.00p 2.05p 5991448
14/10/2019 2.00p 2.07p 1.93p 2.00p 42983
11/10/2019 2.00p 2.04p 1.91p 2.00p 652974
10/10/2019 2.00p 2.00p 1.90p 2.00p 1052564
09/10/2019 2.00p 2.04p 1.93p 2.00p 627940
08/10/2019 2.00p 2.02p 1.92p 2.00p 287798
07/10/2019 2.00p 2.02p 1.91p 2.00p 297374
04/10/2019 2.00p 2.03p 1.91p 2.00p 231329
03/10/2019 2.00p 2.00p 1.91p 2.00p 303453
02/10/2019 2.00p 2.00p 1.92p 2.00p 471147
01/10/2019 2.00p 2.00p 1.91p 2.00p 472011
30/09/2019 2.00p 2.00p 1.91p 2.00p 709413
27/09/2019 2.00p 2.00p 1.94p 2.00p 123293
26/09/2019 2.00p 2.04p 1.94p 2.00p 588908
25/09/2019 2.05p 2.10p 1.92p 2.00p 783115

*Close Price adjusted for both dividends and splits