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
05/06/2019 2.55p 2.58p 2.50p 2.55p 563025
04/06/2019 2.70p 2.80p 2.42p 2.55p 1001902
03/06/2019 2.90p 2.95p 2.55p 2.70p 1748006
31/05/2019 2.80p 3.17p 2.73p 2.90p 2710308
30/05/2019 2.40p 2.90p 2.40p 2.80p 8430808
29/05/2019 2.45p 2.50p 2.30p 2.40p 2675886
28/05/2019 2.50p 2.60p 2.43p 2.45p 3298924
24/05/2019 2.65p 2.65p 2.45p 2.50p 3464660
23/05/2019 2.65p 2.69p 2.60p 2.65p 728846
22/05/2019 2.65p 2.69p 2.63p 2.65p 429371
21/05/2019 2.75p 2.78p 2.62p 2.65p 1124815
20/05/2019 2.80p 2.85p 2.70p 2.75p 3152979
17/05/2019 2.75p 2.90p 2.62p 2.75p 635460
16/05/2019 2.75p 2.90p 2.60p 2.75p 6804962
15/05/2019 2.80p 2.80p 2.60p 2.75p 415965
14/05/2019 2.80p 2.83p 2.70p 2.80p 148945
13/05/2019 2.80p 2.80p 2.70p 2.80p 355912
10/05/2019 2.80p 2.85p 2.75p 2.80p 243279
09/05/2019 2.85p 2.85p 2.80p 2.80p 289558
08/05/2019 2.85p 2.85p 2.80p 2.85p 125358
07/05/2019 2.70p 2.85p 2.62p 2.85p 620461
03/05/2019 2.80p 2.85p 2.62p 2.70p 519975
02/05/2019 2.80p 2.90p 2.70p 2.80p 531253
01/05/2019 2.80p 2.80p 2.72p 2.80p 538080
30/04/2019 2.85p 2.88p 2.71p 2.80p 1091502
29/04/2019 2.90p 2.90p 2.80p 2.85p 701017
26/04/2019 2.95p 3.02p 2.83p 2.84p 729413
25/04/2019 2.95p 3.10p 2.80p 2.95p 742543
24/04/2019 2.95p 3.08p 2.95p 2.95p 314615
23/04/2019 2.95p 3.08p 2.87p 2.95p 990457
18/04/2019 3.00p 3.06p 2.85p 2.95p 2262226
17/04/2019 2.85p 3.03p 2.84p 3.00p 943486
16/04/2019 2.85p 2.90p 2.75p 2.85p 587508
15/04/2019 2.90p 3.00p 2.80p 2.85p 1871076
12/04/2019 3.00p 3.00p 2.71p 2.90p 1691334
11/04/2019 2.90p 3.00p 2.85p 2.95p 470863
10/04/2019 3.05p 3.08p 2.88p 2.90p 849458
09/04/2019 3.05p 3.10p 3.00p 3.05p 406916
08/04/2019 2.85p 3.10p 2.80p 3.05p 3120445
05/04/2019 2.80p 2.92p 2.62p 2.85p 1132109
04/04/2019 2.75p 2.88p 2.60p 2.74p 871790
03/04/2019 2.90p 2.90p 2.72p 2.85p 159671
02/04/2019 2.95p 2.95p 2.82p 2.90p 627537
01/04/2019 3.00p 3.07p 2.93p 2.95p 334109
29/03/2019 3.00p 3.07p 2.95p 3.00p 146157
28/03/2019 2.95p 3.05p 2.79p 3.00p 1751429
27/03/2019 3.08p 3.08p 2.90p 2.95p 695225
26/03/2019 3.35p 3.35p 3.00p 3.08p 2974135
25/03/2019 3.35p 3.40p 3.30p 3.35p 322752
22/03/2019 3.30p 3.40p 3.24p 3.35p 799193
21/03/2019 3.30p 3.40p 3.21p 3.30p 726420
20/03/2019 3.30p 3.30p 3.20p 3.30p 76078
19/03/2019 3.30p 3.35p 3.25p 3.30p 235488
18/03/2019 3.25p 3.40p 3.20p 3.30p 913940
15/03/2019 3.55p 3.55p 3.20p 3.25p 2603871
14/03/2019 3.70p 3.77p 3.45p 3.55p 477460
13/03/2019 3.85p 3.85p 3.50p 3.70p 1593851
12/03/2019 3.90p 3.96p 3.70p 3.85p 1301605
11/03/2019 3.55p 4.00p 3.50p 3.90p 2010514
08/03/2019 3.88p 3.88p 3.41p 3.55p 1206831
07/03/2019 3.98p 4.13p 3.75p 3.88p 1283984
06/03/2019 3.65p 4.20p 3.50p 3.98p 1776462
05/03/2019 3.70p 4.00p 3.53p 3.65p 2305107
04/03/2019 3.63p 3.90p 3.56p 3.70p 2193514
01/03/2019 3.28p 3.89p 3.20p 3.63p 3187877
28/02/2019 3.13p 3.35p 3.00p 3.23p 1541600
27/02/2019 3.05p 3.25p 2.96p 3.13p 870685
26/02/2019 2.95p 3.19p 2.90p 3.05p 1890634
25/02/2019 2.85p 2.90p 2.75p 2.83p 879548
22/02/2019 2.95p 2.95p 2.80p 2.85p 1384855
21/02/2019 3.13p 3.15p 2.88p 2.95p 1630191
20/02/2019 3.13p 3.15p 3.00p 3.13p 870911
19/02/2019 3.15p 3.30p 3.05p 3.13p 3108548
18/02/2019 3.00p 3.40p 2.74p 3.15p 11496229
15/02/2019 2.55p 3.05p 2.47p 2.95p 7174536
14/02/2019 2.55p 2.55p 2.50p 2.55p 406222
13/02/2019 2.55p 2.55p 2.51p 2.55p 180755
12/02/2019 2.55p 2.57p 2.51p 2.55p 1137659
11/02/2019 2.48p 2.59p 2.48p 2.55p 1571019
08/02/2019 2.60p 2.60p 2.45p 2.48p 2199987
07/02/2019 2.60p 2.60p 2.50p 2.60p 657511
06/02/2019 2.58p 2.65p 2.56p 2.60p 412464
05/02/2019 2.58p 2.60p 2.55p 2.58p 405158
04/02/2019 2.80p 2.80p 2.50p 2.58p 6314485
01/02/2019 2.80p 2.80p 2.72p 2.80p 125588
31/01/2019 2.75p 2.80p 2.70p 2.80p 762448
30/01/2019 2.78p 2.78p 2.71p 2.75p 134193
29/01/2019 2.78p 2.80p 2.75p 2.78p 133066
28/01/2019 2.78p 2.80p 2.75p 2.78p 345436
25/01/2019 2.73p 2.80p 2.72p 2.78p 570609
24/01/2019 2.68p 2.68p 2.65p 2.68p 373703
23/01/2019 2.68p 2.68p 2.65p 2.68p 215000
22/01/2019 2.68p 2.68p 2.68p 2.68p 73022
21/01/2019 2.73p 2.73p 2.55p 2.68p 412171
18/01/2019 2.73p 2.75p 2.70p 2.72p 493621
17/01/2019 2.73p 2.75p 2.70p 2.73p 382810
16/01/2019 2.85p 2.85p 2.65p 2.73p 443916
15/01/2019 2.85p 2.85p 2.75p 2.85p 255681
14/01/2019 2.78p 2.85p 2.75p 2.85p 396513
11/01/2019 2.78p 2.78p 2.45p 2.78p 1379972
10/01/2019 2.90p 2.90p 2.45p 2.85p 690168
09/01/2019 2.90p 3.00p 2.85p 2.90p 50200
08/01/2019 2.90p 2.90p 2.70p 2.90p 513052
07/01/2019 2.95p 3.00p 2.80p 2.90p 387030
04/01/2019 2.95p 3.00p 2.90p 2.95p 153329
03/01/2019 2.95p 3.00p 2.90p 2.95p 41775
02/01/2019 2.95p 2.95p 2.90p 2.95p 36172
31/12/2018 2.95p 2.95p 2.90p 2.95p 28000
28/12/2018 2.95p 2.95p 2.95p 2.95p 0
27/12/2018 2.95p 2.95p 2.90p 2.95p 39264
24/12/2018 2.90p 2.90p 2.90p 2.90p 0
21/12/2018 2.90p 2.90p 2.85p 2.90p 3333
20/12/2018 2.90p 2.90p 2.90p 2.90p 217241
19/12/2018 2.95p 2.95p 2.80p 2.90p 127162
18/12/2018 2.95p 2.95p 2.85p 2.95p 42301
17/12/2018 2.95p 2.95p 2.90p 2.95p 60880
14/12/2018 2.95p 2.95p 2.90p 2.95p 365604
13/12/2018 3.00p 3.08p 2.90p 2.95p 224293
12/12/2018 3.00p 3.00p 2.90p 3.00p 93889
11/12/2018 2.95p 3.00p 2.80p 3.00p 1079277
10/12/2018 2.95p 3.10p 2.80p 2.95p 839022
07/12/2018 3.00p 3.10p 2.80p 2.95p 3240811
06/12/2018 2.95p 2.95p 2.80p 2.95p 36784
05/12/2018 2.95p 3.10p 2.80p 2.95p 404671
04/12/2018 2.95p 3.00p 2.95p 2.95p 379000
03/12/2018 2.95p 3.09p 2.81p 2.95p 510339
30/11/2018 2.90p 3.00p 2.90p 2.90p 1015279
29/11/2018 2.65p 2.98p 2.65p 2.90p 777019
28/11/2018 2.85p 2.88p 2.60p 2.65p 1373461
27/11/2018 3.00p 3.00p 2.70p 2.85p 539099
26/11/2018 3.00p 3.00p 2.90p 3.00p 709272
23/11/2018 3.00p 3.00p 2.92p 3.00p 361733
22/11/2018 3.05p 3.05p 2.92p 3.00p 295291
21/11/2018 3.10p 3.20p 2.90p 3.00p 538995
20/11/2018 3.15p 3.42p 2.92p 3.05p 629774
19/11/2018 3.60p 3.80p 3.40p 3.60p 680072
16/11/2018 3.70p 3.70p 3.42p 3.60p 365690
15/11/2018 3.70p 3.79p 3.55p 3.70p 66811
14/11/2018 3.70p 3.80p 3.51p 3.70p 249779
13/11/2018 3.70p 3.80p 3.50p 3.70p 638350
12/11/2018 3.55p 3.90p 3.38p 3.70p 354201
09/11/2018 3.50p 3.70p 3.38p 3.55p 254153
08/11/2018 3.50p 3.50p 3.38p 3.50p 194298
07/11/2018 3.50p 3.70p 3.38p 3.50p 67500
06/11/2018 3.50p 3.60p 3.38p 3.50p 245921
05/11/2018 3.40p 3.60p 3.38p 3.50p 678653
02/11/2018 3.40p 3.50p 3.22p 3.40p 365201
01/11/2018 3.55p 3.55p 3.21p 3.40p 272117
31/10/2018 3.65p 3.65p 3.21p 3.55p 566436
30/10/2018 3.65p 3.75p 3.41p 3.65p 367008
29/10/2018 3.55p 3.77p 3.40p 3.65p 161800
26/10/2018 3.70p 3.70p 3.40p 3.55p 134901
25/10/2018 3.70p 3.70p 3.40p 3.70p 45024
24/10/2018 3.70p 3.80p 3.50p 3.70p 186571
23/10/2018 3.80p 3.90p 3.44p 3.70p 262638
22/10/2018 3.90p 3.92p 3.61p 3.80p 210210
19/10/2018 3.90p 3.90p 3.90p 3.90p 5500
18/10/2018 4.00p 4.00p 3.81p 3.90p 30076
17/10/2018 4.00p 4.20p 4.00p 4.00p 24000
16/10/2018 4.00p 4.20p 3.81p 4.15p 383229
15/10/2018 3.95p 4.19p 3.71p 4.00p 496782
12/10/2018 3.98p 4.00p 3.75p 3.95p 24551
11/10/2018 3.98p 3.98p 3.75p 3.98p 110881
10/10/2018 3.98p 4.11p 3.75p 3.98p 272457
09/10/2018 3.98p 3.98p 3.80p 3.98p 2928
08/10/2018 3.88p 3.99p 3.77p 3.98p 155836
05/10/2018 4.25p 4.25p 3.76p 3.88p 665508
04/10/2018 4.25p 4.25p 4.05p 4.25p 188797
03/10/2018 4.00p 4.40p 3.85p 4.25p 679974
02/10/2018 4.00p 4.00p 3.85p 4.00p 8822
01/10/2018 4.00p 4.20p 3.85p 4.00p 197816
28/09/2018 4.00p 4.08p 3.82p 4.00p 235833
27/09/2018 4.00p 4.00p 3.82p 4.00p 29366
26/09/2018 4.00p 4.10p 3.82p 4.00p 70324
25/09/2018 4.00p 4.00p 3.82p 4.00p 49225
24/09/2018 3.95p 4.19p 3.81p 4.00p 898535
21/09/2018 4.00p 4.09p 3.75p 3.95p 1374494
20/09/2018 4.40p 4.40p 4.00p 4.00p 393922
19/09/2018 4.40p 4.55p 4.25p 4.40p 14923
18/09/2018 4.40p 4.40p 4.20p 4.40p 133403
17/09/2018 4.40p 4.40p 4.38p 4.40p 242591
14/09/2018 4.40p 4.59p 4.33p 4.40p 55161
13/09/2018 4.25p 4.50p 4.25p 4.40p 347005
12/09/2018 3.75p 4.50p 3.63p 4.25p 625589
11/09/2018 3.75p 3.87p 3.60p 3.75p 182000
10/09/2018 3.75p 3.75p 3.60p 3.75p 72487
07/09/2018 3.75p 3.90p 3.60p 3.75p 38244
06/09/2018 3.75p 3.99p 3.60p 3.75p 76452
05/09/2018 3.63p 3.95p 3.60p 3.75p 564607
04/09/2018 3.50p 3.75p 3.05p 3.63p 863243
03/09/2018 3.85p 3.98p 3.70p 3.85p 48567
31/08/2018 3.88p 4.00p 3.75p 3.85p 807549
30/08/2018 3.88p 4.00p 3.76p 3.88p 33006
29/08/2018 3.88p 3.98p 3.76p 3.88p 26704
28/08/2018 3.88p 3.98p 3.76p 3.88p 179426
24/08/2018 3.88p 4.00p 3.81p 3.88p 210500
23/08/2018 3.88p 4.00p 3.76p 3.88p 221749
22/08/2018 3.88p 3.99p 3.76p 3.88p 130162
21/08/2018 4.03p 4.03p 3.80p 3.88p 810330
20/08/2018 4.13p 4.13p 3.86p 4.03p 140115

*Close Price adjusted for both dividends and splits