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
17/08/2018 4.13p 4.20p 4.00p 4.13p 213190
16/08/2018 4.13p 4.20p 4.01p 4.13p 133062
15/08/2018 4.25p 4.25p 3.86p 4.13p 859554
14/08/2018 4.25p 4.40p 4.08p 4.25p 185504
13/08/2018 4.25p 4.25p 4.15p 4.25p 133652
10/08/2018 4.25p 4.49p 4.15p 4.25p 184574
09/08/2018 4.25p 4.47p 4.06p 4.25p 374782
08/08/2018 4.25p 4.25p 4.06p 4.25p 534715
07/08/2018 4.25p 4.49p 4.06p 4.25p 128427
06/08/2018 4.13p 4.25p 4.01p 4.25p 193355
03/08/2018 4.13p 4.25p 4.01p 4.13p 67078
02/08/2018 4.13p 4.25p 4.01p 4.13p 72570
01/08/2018 4.63p 4.70p 4.00p 4.13p 943217
31/07/2018 4.75p 4.75p 4.55p 4.63p 99000
30/07/2018 4.75p 4.99p 4.70p 4.75p 117590
27/07/2018 4.53p 5.00p 4.38p 4.75p 844084
26/07/2018 4.20p 4.60p 4.20p 4.53p 377264
25/07/2018 4.20p 4.36p 4.09p 4.20p 155916
24/07/2018 4.20p 4.22p 4.05p 4.20p 64921
23/07/2018 4.20p 4.30p 4.05p 4.15p 207009
20/07/2018 4.35p 4.35p 4.19p 4.20p 871378
19/07/2018 4.20p 4.35p 4.15p 4.35p 186274
18/07/2018 4.35p 4.35p 4.20p 4.20p 120161
17/07/2018 4.30p 4.50p 4.15p 4.35p 472373
16/07/2018 4.63p 4.75p 4.20p 4.30p 256024
13/07/2018 4.05p 4.73p 3.88p 4.73p 1665424
12/07/2018 4.65p 4.73p 4.00p 4.05p 896130
11/07/2018 4.55p 4.68p 4.31p 4.55p 398150
10/07/2018 4.55p 4.55p 4.55p 4.55p 0
09/07/2018 4.55p 4.68p 4.40p 4.55p 89798
06/07/2018 4.55p 4.80p 4.40p 4.55p 438599
05/07/2018 4.50p 4.70p 4.42p 4.55p 253276
04/07/2018 4.50p 4.70p 4.35p 4.50p 303355
03/07/2018 4.50p 4.50p 4.35p 4.50p 1564
02/07/2018 4.50p 4.60p 4.38p 4.50p 227630
29/06/2018 4.50p 4.60p 4.35p 4.50p 344711
28/06/2018 4.50p 4.60p 4.35p 4.50p 143526
27/06/2018 4.40p 4.60p 4.30p 4.50p 356877
26/06/2018 4.40p 4.40p 4.32p 4.40p 11767
25/06/2018 4.40p 4.40p 4.35p 4.40p 39832
22/06/2018 4.40p 4.45p 4.35p 4.40p 63238
21/06/2018 4.40p 4.48p 4.35p 4.40p 342743
20/06/2018 4.65p 4.65p 4.30p 4.40p 532237
19/06/2018 4.80p 4.80p 4.50p 4.65p 169431
18/06/2018 4.80p 4.88p 4.73p 4.80p 55430
15/06/2018 4.75p 5.00p 4.57p 4.80p 796600
14/06/2018 5.05p 5.20p 4.57p 4.75p 198373
13/06/2018 4.90p 5.05p 4.83p 5.05p 643798
12/06/2018 4.90p 5.00p 4.81p 4.90p 79266
11/06/2018 4.70p 5.12p 4.60p 4.90p 1097544
08/06/2018 4.70p 4.80p 4.65p 4.70p 100953
07/06/2018 4.65p 4.80p 4.50p 4.70p 962970
06/06/2018 4.65p 4.80p 4.50p 4.65p 720103
05/06/2018 4.75p 5.50p 4.65p 4.65p 2673894
04/06/2018 4.25p 4.45p 4.00p 4.25p 458656
01/06/2018 4.25p 4.50p 4.03p 4.25p 597806
31/05/2018 4.40p 4.43p 4.19p 4.25p 581251
30/05/2018 4.40p 4.43p 4.31p 4.40p 201829
29/05/2018 4.53p 4.53p 4.30p 4.40p 341057
25/05/2018 4.53p 4.93p 4.39p 4.53p 739857
24/05/2018 4.38p 4.53p 4.05p 4.53p 366643
23/05/2018 4.58p 4.90p 4.40p 4.50p 860558
22/05/2018 4.45p 4.77p 4.40p 4.58p 584226
21/05/2018 3.95p 4.60p 3.86p 4.55p 1136020
18/05/2018 3.95p 4.10p 3.85p 3.95p 500605
17/05/2018 3.95p 4.00p 3.85p 3.95p 415335
16/05/2018 3.95p 4.00p 3.85p 3.95p 83748
15/05/2018 4.00p 4.10p 3.80p 3.95p 116968
14/05/2018 4.15p 4.30p 3.80p 4.00p 230577
11/05/2018 3.55p 4.30p 3.55p 4.15p 1112787
10/05/2018 3.55p 3.60p 3.50p 3.55p 66001
09/05/2018 3.55p 3.60p 3.50p 3.55p 575692
08/05/2018 3.55p 3.60p 3.52p 3.55p 206071
04/05/2018 3.55p 3.58p 3.52p 3.55p 415514
03/05/2018 3.55p 3.55p 3.53p 3.55p 212500
02/05/2018 3.55p 3.60p 3.55p 3.55p 612501
01/05/2018 3.55p 3.60p 3.53p 3.55p 326595
30/04/2018 3.55p 3.67p 3.53p 3.55p 277099
27/04/2018 3.55p 3.60p 3.51p 3.55p 616672
26/04/2018 3.55p 3.57p 3.55p 3.55p 590258
25/04/2018 3.45p 3.60p 3.45p 3.55p 1035898
24/04/2018 3.45p 3.50p 3.32p 3.45p 124097
23/04/2018 3.45p 3.52p 3.45p 3.45p 171477
20/04/2018 3.45p 3.52p 3.30p 3.45p 152500
19/04/2018 3.45p 3.54p 3.45p 3.45p 90000
18/04/2018 3.45p 3.54p 3.30p 3.45p 290639
17/04/2018 3.45p 3.55p 3.38p 3.45p 50654
16/04/2018 3.45p 3.55p 3.38p 3.45p 125593
13/04/2018 3.50p 3.58p 3.37p 3.45p 854675
12/04/2018 3.55p 3.60p 3.40p 3.50p 560782
11/04/2018 3.55p 3.60p 3.50p 3.55p 482494
10/04/2018 3.40p 3.60p 3.38p 3.55p 1361773
09/04/2018 3.45p 3.60p 3.36p 3.40p 422717
06/04/2018 3.45p 3.60p 3.30p 3.45p 418245
05/04/2018 3.30p 3.60p 3.30p 3.45p 1159786
04/04/2018 3.50p 3.55p 3.22p 3.30p 762900
03/04/2018 3.25p 3.60p 3.25p 3.45p 2143979
29/03/2018 3.25p 3.45p 3.13p 3.25p 410932
28/03/2018 3.25p 3.40p 3.13p 3.25p 402219
27/03/2018 3.25p 3.32p 3.00p 3.25p 80060
26/03/2018 3.25p 3.32p 3.05p 3.25p 80984
23/03/2018 3.25p 3.35p 3.00p 3.25p 950521
22/03/2018 3.10p 3.45p 3.08p 3.25p 818165
21/03/2018 3.43p 3.43p 3.00p 3.10p 1438772
20/03/2018 3.43p 3.60p 3.30p 3.43p 1174671
19/03/2018 3.43p 3.57p 3.25p 3.43p 231024
16/03/2018 3.43p 3.60p 3.38p 3.43p 778878
15/03/2018 3.43p 3.60p 3.25p 3.43p 334878
14/03/2018 3.55p 3.70p 3.30p 3.43p 1135861
13/03/2018 3.60p 3.61p 3.50p 3.55p 27940
12/03/2018 3.60p 3.61p 3.52p 3.60p 90030
09/03/2018 3.60p 3.62p 3.50p 3.60p 205383
08/03/2018 3.60p 3.64p 3.50p 3.60p 207610
07/03/2018 3.60p 3.64p 3.55p 3.60p 144087
06/03/2018 3.60p 3.69p 3.55p 3.60p 1233938
05/03/2018 3.60p 3.70p 3.50p 3.60p 101858
02/03/2018 3.70p 3.72p 3.50p 3.60p 73235
01/03/2018 3.70p 3.70p 3.60p 3.70p 262578
28/02/2018 3.75p 3.75p 3.60p 3.70p 130012
27/02/2018 3.85p 3.88p 3.70p 3.75p 234968
26/02/2018 4.00p 4.05p 3.75p 3.85p 306516
23/02/2018 3.88p 4.00p 3.75p 4.00p 217930
22/02/2018 3.88p 3.95p 3.78p 3.88p 51399
21/02/2018 4.13p 4.13p 3.70p 3.88p 867385
20/02/2018 4.13p 4.13p 3.80p 4.13p 155371
19/02/2018 4.13p 4.13p 3.77p 4.13p 203686
16/02/2018 3.85p 3.97p 3.70p 3.85p 247755
15/02/2018 3.85p 3.85p 3.70p 3.85p 137983
14/02/2018 3.85p 3.90p 3.73p 3.85p 200483
13/02/2018 4.08p 4.08p 3.78p 3.85p 464177
12/02/2018 4.13p 4.20p 4.00p 4.08p 201613
09/02/2018 4.13p 4.40p 3.59p 4.13p 1412493
08/02/2018 4.13p 4.25p 4.00p 4.13p 204023
07/02/2018 4.13p 4.22p 4.00p 4.13p 442506
06/02/2018 4.25p 4.40p 3.77p 4.13p 1042517
05/02/2018 4.25p 4.39p 4.00p 4.25p 222698
02/02/2018 4.35p 4.44p 4.10p 4.25p 452876
01/02/2018 4.40p 4.43p 4.23p 4.35p 556407
31/01/2018 4.58p 4.58p 4.36p 4.40p 134848
30/01/2018 4.58p 4.58p 4.42p 4.58p 233537
29/01/2018 4.58p 4.65p 4.50p 4.58p 162863
26/01/2018 4.35p 4.58p 4.29p 4.58p 1167960
25/01/2018 4.53p 4.65p 4.20p 4.50p 1368688
24/01/2018 4.53p 4.53p 4.28p 4.53p 150425
23/01/2018 4.53p 4.53p 4.25p 4.53p 122975
22/01/2018 4.53p 4.53p 4.28p 4.53p 15969
19/01/2018 4.75p 4.75p 4.25p 4.53p 1229026
18/01/2018 4.75p 4.95p 4.50p 4.75p 306956
17/01/2018 4.75p 4.88p 4.50p 4.75p 220998
16/01/2018 4.75p 4.90p 4.38p 4.75p 239407
15/01/2018 4.95p 4.95p 4.53p 4.75p 303778
12/01/2018 4.95p 4.95p 4.70p 4.95p 444763
11/01/2018 4.95p 5.15p 4.83p 4.95p 242280
10/01/2018 4.95p 5.20p 4.88p 4.95p 377931
09/01/2018 4.95p 5.20p 4.88p 4.95p 232416
08/01/2018 5.00p 5.20p 4.50p 5.20p 1899646
05/01/2018 5.10p 5.50p 4.65p 5.00p 2222603
04/01/2018 5.70p 6.20p 5.53p 5.70p 371495
03/01/2018 5.48p 6.03p 5.32p 5.70p 360880
02/01/2018 5.70p 6.19p 5.30p 5.48p 447826
29/12/2017 5.38p 5.70p 5.30p 5.50p 435686
28/12/2017 5.38p 5.58p 5.25p 5.38p 212259
27/12/2017 5.50p 5.50p 5.25p 5.38p 468468
22/12/2017 5.50p 5.70p 5.37p 5.50p 43476
21/12/2017 5.50p 5.70p 5.37p 5.50p 201946
20/12/2017 5.50p 5.70p 5.35p 5.50p 270365
19/12/2017 5.50p 5.75p 5.40p 5.50p 136276
18/12/2017 5.63p 5.75p 5.40p 5.50p 302839
15/12/2017 5.63p 5.90p 5.55p 5.75p 269512
14/12/2017 5.88p 6.10p 5.50p 5.63p 329401
13/12/2017 5.88p 6.18p 5.50p 5.63p 775685
12/12/2017 5.38p 5.40p 5.25p 5.38p 103269
11/12/2017 5.50p 5.50p 5.27p 5.38p 747600
08/12/2017 5.38p 5.50p 5.30p 5.50p 550807
07/12/2017 5.50p 5.70p 5.30p 5.38p 335962
06/12/2017 5.75p 5.83p 5.30p 5.50p 1632306
05/12/2017 5.75p 6.00p 5.61p 5.75p 331003
04/12/2017 6.13p 6.13p 5.61p 5.75p 410747
01/12/2017 5.63p 5.75p 5.63p 5.63p 195802
30/11/2017 5.88p 5.88p 5.61p 5.63p 507405
29/11/2017 5.88p 5.94p 5.88p 5.88p 5311
28/11/2017 5.88p 5.94p 5.50p 5.88p 287473
27/11/2017 5.75p 5.88p 5.75p 5.88p 254994
24/11/2017 5.63p 5.75p 5.33p 5.75p 664096
23/11/2017 5.75p 5.95p 5.63p 5.63p 74196
22/11/2017 5.75p 5.98p 5.50p 5.75p 191637
21/11/2017 5.75p 5.98p 5.60p 5.75p 306053
20/11/2017 6.00p 6.25p 6.00p 5.88p 1044778
17/11/2017 6.13p 6.20p 5.85p 6.00p 606899
16/11/2017 6.38p 6.50p 6.00p 6.13p 332378
15/11/2017 6.38p 6.45p 6.08p 6.38p 992282
14/11/2017 6.50p 6.50p 6.28p 6.38p 452359
13/11/2017 6.38p 6.75p 6.38p 6.50p 4420427
10/11/2017 5.75p 6.45p 5.55p 6.00p 3129703
09/11/2017 5.75p 5.85p 5.50p 5.75p 282663
08/11/2017 5.75p 5.85p 5.55p 5.75p 271564
07/11/2017 5.88p 5.88p 5.55p 5.75p 1145041
06/11/2017 5.88p 6.00p 5.75p 5.88p 247536
03/11/2017 6.00p 6.25p 5.81p 5.88p 951606
02/11/2017 6.00p 6.25p 5.90p 6.00p 2481

*Close Price adjusted for both dividends and splits