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
24/09/2019 2.15p 2.19p 1.80p 2.00p 4450994
23/09/2019 2.30p 2.34p 2.20p 2.25p 624739
20/09/2019 2.30p 2.35p 2.22p 2.30p 923824
19/09/2019 2.30p 2.40p 2.22p 2.30p 284228
18/09/2019 2.40p 2.60p 2.20p 2.30p 1574330
17/09/2019 2.40p 2.40p 2.30p 2.40p 28125
16/09/2019 2.55p 2.55p 2.31p 2.40p 554861
13/09/2019 2.50p 2.60p 2.42p 2.45p 868877
12/09/2019 2.50p 2.54p 2.45p 2.50p 94201
11/09/2019 2.50p 2.55p 2.45p 2.50p 170377
10/09/2019 2.35p 2.60p 2.35p 2.50p 711152
09/09/2019 2.40p 2.42p 2.20p 2.35p 538045
06/09/2019 2.40p 2.40p 2.31p 2.40p 105901
05/09/2019 2.40p 2.47p 2.30p 2.40p 402310
04/09/2019 2.40p 2.50p 2.32p 2.40p 186087
03/09/2019 2.55p 2.64p 2.30p 2.40p 551284
02/09/2019 2.55p 2.56p 2.40p 2.55p 810831
30/08/2019 2.55p 2.62p 2.43p 2.55p 468398
29/08/2019 2.60p 2.64p 2.42p 2.55p 631057
28/08/2019 2.65p 2.65p 2.50p 2.60p 200942
27/08/2019 2.65p 2.80p 2.65p 2.65p 432000
23/08/2019 2.70p 2.80p 2.62p 2.65p 814042
22/08/2019 3.20p 3.25p 2.50p 2.70p 4425155
21/08/2019 3.15p 3.30p 3.03p 3.20p 712656
20/08/2019 2.80p 3.30p 2.75p 3.15p 768831
19/08/2019 2.65p 2.80p 2.65p 2.80p 574014
16/08/2019 2.60p 2.68p 2.53p 2.65p 632666
15/08/2019 2.60p 2.64p 2.52p 2.60p 632614
14/08/2019 2.70p 2.70p 2.50p 2.60p 685555
13/08/2019 2.70p 2.74p 2.60p 2.70p 662090
12/08/2019 2.85p 2.95p 2.60p 2.70p 480834
09/08/2019 2.70p 2.75p 2.64p 2.70p 311652
08/08/2019 2.70p 2.73p 2.61p 2.70p 119900
07/08/2019 2.80p 3.08p 2.61p 2.65p 3147498
06/08/2019 2.60p 2.69p 2.55p 2.60p 809774
05/08/2019 2.85p 2.90p 2.52p 2.60p 1064165
02/08/2019 2.85p 2.85p 2.80p 2.85p 384716
01/08/2019 2.90p 2.90p 2.81p 2.85p 191117
31/07/2019 3.05p 3.10p 2.81p 2.90p 667733
30/07/2019 3.15p 3.15p 2.90p 2.94p 232706
29/07/2019 3.35p 3.39p 3.00p 3.15p 1332256
26/07/2019 2.85p 3.30p 2.81p 3.20p 2786433
25/07/2019 2.90p 2.93p 2.80p 2.85p 1046086
24/07/2019 3.05p 3.05p 2.82p 2.90p 1021716
23/07/2019 3.10p 3.15p 2.81p 3.05p 806196
22/07/2019 3.10p 3.15p 3.06p 3.10p 499976
19/07/2019 3.10p 3.20p 3.05p 3.10p 832150
18/07/2019 3.10p 3.20p 3.01p 3.10p 89101
17/07/2019 3.05p 3.10p 3.00p 3.10p 315809
16/07/2019 3.10p 3.10p 3.00p 3.05p 282496
15/07/2019 3.10p 3.15p 3.00p 3.10p 1292175
12/07/2019 3.20p 3.20p 3.00p 3.10p 1282728
11/07/2019 3.35p 3.35p 3.00p 3.20p 2892448
10/07/2019 3.45p 3.50p 3.35p 3.35p 1646134
09/07/2019 3.40p 3.70p 3.34p 3.45p 4141501
08/07/2019 2.85p 3.87p 2.80p 3.40p 19476160
05/07/2019 2.30p 3.20p 2.29p 2.85p 9279701
04/07/2019 2.25p 2.30p 2.20p 2.30p 1120375
03/07/2019 2.20p 2.30p 2.16p 2.25p 724537
02/07/2019 2.20p 2.30p 2.14p 2.20p 640997
01/07/2019 2.25p 2.30p 2.10p 2.20p 1461370
28/06/2019 2.20p 2.30p 2.16p 2.20p 623314
27/06/2019 2.20p 2.20p 2.16p 2.20p 60743
26/06/2019 2.20p 2.20p 2.10p 2.15p 853762
25/06/2019 2.20p 2.29p 2.15p 2.20p 279785
24/06/2019 2.20p 2.29p 2.16p 2.20p 110598
21/06/2019 2.20p 2.29p 2.12p 2.20p 1181004
20/06/2019 2.30p 2.30p 2.10p 2.20p 828409
19/06/2019 2.30p 2.30p 2.21p 2.30p 614837
18/06/2019 2.30p 2.40p 2.20p 2.30p 1219518
17/06/2019 2.30p 2.32p 2.22p 2.30p 1524183
14/06/2019 2.30p 2.32p 2.22p 2.30p 1053799
13/06/2019 2.30p 2.32p 2.24p 2.30p 324522
12/06/2019 2.35p 2.35p 2.23p 2.30p 1124026
11/06/2019 2.35p 2.35p 2.30p 2.35p 657114
10/06/2019 2.50p 2.58p 2.30p 2.35p 1959371
07/06/2019 2.50p 2.60p 2.43p 2.50p 927061
06/06/2019 2.55p 2.60p 2.42p 2.50p 1142123
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

*Close Price adjusted for both dividends and splits