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
26/03/2012 9.79p 9.79p 9.06p 9.55p 343121
23/03/2012 10.04p 10.04p 9.40p 9.79p 402862
22/03/2012 10.28p 10.77p 9.65p 10.04p 1845700
21/03/2012 9.79p 10.28p 9.65p 10.28p 896699
20/03/2012 9.79p 9.87p 9.68p 9.79p 142803
19/03/2012 9.79p 10.02p 9.61p 9.79p 589475
16/03/2012 9.92p 10.04p 9.55p 9.79p 367387
15/03/2012 10.28p 10.28p 9.82p 9.92p 497695
14/03/2012 10.53p 10.75p 10.04p 10.28p 513691
13/03/2012 10.16p 11.08p 10.16p 10.53p 1255866
12/03/2012 10.04p 10.23p 9.80p 10.16p 446408
09/03/2012 10.04p 10.23p 9.92p 10.04p 27857
08/03/2012 10.28p 10.28p 9.83p 10.04p 293500
07/03/2012 10.04p 10.63p 9.94p 10.28p 498176
06/03/2012 11.14p 11.14p 9.72p 10.04p 519248
05/03/2012 11.26p 11.39p 11.04p 11.14p 414393
02/03/2012 11.26p 11.75p 11.04p 11.26p 444098
01/03/2012 11.02p 11.48p 10.87p 11.26p 744995
29/02/2012 10.77p 11.70p 10.58p 11.02p 1636989
28/02/2012 10.65p 11.02p 10.23p 10.77p 946755
27/02/2012 10.41p 10.65p 10.09p 10.65p 659929
24/02/2012 10.65p 10.65p 10.09p 10.41p 300100
23/02/2012 10.65p 11.02p 10.36p 10.65p 306904
22/02/2012 10.04p 10.97p 9.80p 10.65p 1320205
21/02/2012 9.18p 10.53p 9.18p 10.04p 1840375
20/02/2012 9.79p 9.79p 9.06p 9.43p 979750
17/02/2012 10.28p 10.45p 9.40p 9.79p 1074902
16/02/2012 10.28p 10.38p 10.04p 10.28p 177553
15/02/2012 10.28p 10.43p 10.04p 10.28p 193887
14/02/2012 10.28p 10.74p 10.04p 10.28p 438561
13/02/2012 10.65p 10.68p 9.82p 10.28p 1905367
10/02/2012 11.02p 11.12p 10.33p 10.65p 532493
09/02/2012 11.26p 11.60p 10.77p 11.02p 711544
08/02/2012 10.16p 11.65p 10.16p 11.26p 5847358
07/02/2012 9.79p 9.94p 9.13p 9.43p 927001
06/02/2012 9.43p 10.28p 9.43p 9.79p 979482
03/02/2012 8.81p 9.58p 8.63p 9.43p 620306
02/02/2012 8.94p 9.06p 8.62p 8.81p 288804
01/02/2012 8.94p 9.14p 8.69p 8.94p 50994
31/01/2012 8.94p 9.16p 8.69p 8.94p 108673
30/01/2012 8.57p 9.16p 8.57p 8.94p 578991
27/01/2012 8.94p 8.94p 8.37p 8.45p 808087
26/01/2012 9.18p 9.18p 8.45p 8.94p 495427
25/01/2012 9.55p 9.55p 8.91p 9.18p 454082
24/01/2012 9.55p 9.55p 9.30p 9.55p 363911
23/01/2012 9.30p 10.04p 9.13p 9.55p 399888
20/01/2012 9.67p 9.99p 8.81p 9.30p 1175892
19/01/2012 9.43p 9.50p 9.30p 9.43p 216611
18/01/2012 9.55p 9.55p 9.06p 9.43p 285503
17/01/2012 9.79p 10.09p 9.35p 9.55p 569352
16/01/2012 8.81p 10.09p 8.74p 9.67p 1881120
13/01/2012 8.81p 9.21p 8.68p 8.81p 328174
12/01/2012 8.81p 8.91p 8.68p 8.81p 202832
11/01/2012 8.81p 9.01p 8.57p 8.81p 341900
10/01/2012 9.30p 9.33p 8.57p 8.81p 1162214
09/01/2012 9.92p 10.14p 8.57p 9.18p 1567948
06/01/2012 9.18p 10.02p 9.18p 9.92p 646996
05/01/2012 9.55p 9.65p 9.11p 9.18p 487945
04/01/2012 10.04p 10.04p 9.40p 9.55p 831703
03/01/2012 10.53p 10.65p 9.80p 10.04p 1435143
30/12/2011 11.39p 12.00p 10.28p 10.53p 907988
29/12/2011 10.77p 12.50p 10.77p 11.39p 3184150
28/12/2011 9.06p 12.24p 8.91p 10.65p 8979149
23/12/2011 8.08p 9.06p 7.90p 8.94p 1833721
22/12/2011 7.71p 8.32p 7.43p 8.08p 1416388
21/12/2011 6.86p 8.57p 6.86p 7.71p 5481420
20/12/2011 5.75p 7.31p 5.75p 6.86p 4637490
19/12/2011 6.00p 6.10p 5.70p 5.75p 274041
16/12/2011 6.12p 6.12p 5.39p 5.75p 984502
15/12/2011 6.12p 6.27p 5.88p 6.12p 232733
14/12/2011 6.12p 6.51p 5.78p 6.12p 727462
13/12/2011 6.24p 6.37p 5.88p 6.12p 680162
12/12/2011 6.00p 6.12p 5.88p 6.00p 424780
09/12/2011 6.00p 6.02p 5.73p 6.00p 670358
08/12/2011 6.12p 6.19p 5.90p 6.00p 672751
07/12/2011 5.88p 6.34p 5.88p 6.12p 748344
06/12/2011 6.37p 6.37p 5.75p 5.88p 667182
05/12/2011 6.37p 6.61p 6.17p 6.37p 405511
02/12/2011 6.37p 6.50p 6.21p 6.37p 1026901
01/12/2011 6.12p 6.71p 5.90p 6.37p 1245916
30/11/2011 6.00p 6.12p 5.73p 6.12p 1010383
29/11/2011 6.12p 6.17p 5.88p 6.12p 454043
28/11/2011 6.12p 6.61p 5.97p 6.12p 1107866
25/11/2011 6.49p 6.49p 5.87p 6.00p 1121554
24/11/2011 6.61p 6.61p 6.37p 6.49p 144817
23/11/2011 6.73p 6.86p 6.46p 6.61p 506600
22/11/2011 6.61p 7.35p 6.61p 6.73p 1724417
21/11/2011 6.49p 6.61p 6.18p 6.49p 1632618
18/11/2011 7.10p 7.10p 6.46p 6.73p 1163751
17/11/2011 7.22p 7.30p 6.66p 7.10p 2364353
16/11/2011 7.71p 7.84p 7.15p 7.22p 2256526
15/11/2011 8.57p 8.57p 7.35p 7.59p 4758207
14/11/2011 9.92p 10.48p 9.92p 10.41p 435439
11/11/2011 10.28p 10.43p 9.30p 9.79p 1476982
10/11/2011 10.16p 10.28p 10.09p 10.28p 223312
09/11/2011 11.26p 11.34p 10.28p 10.41p 1046765
08/11/2011 11.26p 12.12p 11.04p 11.26p 1041125
07/11/2011 11.39p 11.70p 10.87p 11.26p 831398
04/11/2011 11.02p 11.17p 10.82p 11.14p 929728
03/11/2011 10.04p 11.51p 9.94p 11.02p 1386470
02/11/2011 10.53p 10.53p 10.11p 10.41p 509686
01/11/2011 10.04p 11.51p 9.30p 10.16p 2123840
31/10/2011 9.67p 10.33p 9.30p 10.04p 827893
28/10/2011 9.55p 10.14p 9.46p 9.55p 253698
27/10/2011 9.18p 9.55p 9.18p 9.55p 164072
26/10/2011 8.81p 9.65p 8.81p 9.30p 1066121
25/10/2011 9.06p 9.29p 8.42p 8.81p 2142364
24/10/2011 9.55p 9.67p 9.03p 9.30p 481499
21/10/2011 10.04p 10.12p 9.00p 9.55p 502438
20/10/2011 9.79p 10.17p 9.65p 10.04p 302133
19/10/2011 9.79p 9.98p 9.70p 9.79p 153273
18/10/2011 9.55p 10.03p 9.35p 9.79p 238396
17/10/2011 9.92p 11.02p 9.77p 10.04p 639823
14/10/2011 10.53p 10.53p 9.55p 9.92p 367011
13/10/2011 9.79p 10.92p 9.47p 10.53p 624720
12/10/2011 10.28p 10.58p 9.40p 9.67p 199709
11/10/2011 10.28p 10.28p 9.35p 9.67p 395712
10/10/2011 10.16p 10.48p 9.99p 10.28p 308896
07/10/2011 10.41p 10.57p 9.79p 10.16p 233166
06/10/2011 9.92p 10.41p 9.60p 10.41p 523272
05/10/2011 9.18p 9.99p 8.82p 9.92p 603963
04/10/2011 9.06p 9.30p 8.32p 9.06p 599654
03/10/2011 10.16p 10.16p 8.88p 9.06p 720593
30/09/2011 10.16p 10.27p 9.54p 10.16p 162345
29/09/2011 9.67p 10.28p 9.31p 10.16p 539808
28/09/2011 9.67p 9.97p 9.49p 9.67p 32498
27/09/2011 9.30p 10.17p 9.24p 9.67p 791272
26/09/2011 11.02p 11.56p 10.09p 10.28p 242876
23/09/2011 10.65p 11.17p 10.36p 11.02p 57884
22/09/2011 11.26p 11.39p 10.52p 10.65p 192305
21/09/2011 11.88p 11.88p 11.03p 11.39p 171070
20/09/2011 11.88p 12.00p 11.56p 11.88p 126144
19/09/2011 12.12p 12.24p 11.51p 11.88p 176115
16/09/2011 12.36p 12.36p 11.75p 12.12p 169802
15/09/2011 12.61p 12.61p 12.24p 12.49p 274564
14/09/2011 12.00p 12.98p 11.88p 12.61p 361574
13/09/2011 11.88p 12.00p 11.65p 12.00p 654898
12/09/2011 11.88p 12.00p 11.65p 12.00p 363902
09/09/2011 12.98p 12.98p 11.75p 12.24p 206040
08/09/2011 12.73p 13.37p 12.49p 12.98p 374832
07/09/2011 12.98p 12.98p 12.36p 12.73p 556751
06/09/2011 13.10p 13.52p 12.73p 12.98p 159113
05/09/2011 13.22p 14.23p 13.10p 13.22p 826692
02/09/2011 12.85p 13.71p 12.85p 13.22p 720931
01/09/2011 11.75p 13.07p 11.75p 12.85p 261436
31/08/2011 11.63p 12.24p 11.56p 11.75p 129975
30/08/2011 11.14p 11.63p 10.90p 11.63p 746986
26/08/2011 11.14p 11.51p 10.77p 11.14p 354201
25/08/2011 11.02p 11.51p 10.92p 11.14p 96337
24/08/2011 11.14p 11.26p 10.94p 11.02p 262336
23/08/2011 10.77p 11.26p 10.77p 11.14p 262614
22/08/2011 11.02p 11.09p 10.41p 10.77p 171625
19/08/2011 10.77p 11.19p 10.28p 11.02p 212807
18/08/2011 12.00p 12.00p 10.77p 10.77p 182083
17/08/2011 12.00p 12.14p 11.75p 12.00p 132784
16/08/2011 12.49p 12.66p 10.77p 12.00p 1891942
15/08/2011 12.85p 13.37p 12.27p 12.49p 1288436
12/08/2011 11.88p 13.22p 11.52p 12.85p 392727
11/08/2011 11.26p 12.12p 11.26p 11.75p 530248
10/08/2011 10.65p 12.38p 10.65p 11.26p 1024211
09/08/2011 9.79p 10.92p 9.40p 10.65p 901340
08/08/2011 10.53p 11.51p 10.04p 10.65p 410997
05/08/2011 10.65p 12.05p 9.30p 11.51p 790789
04/08/2011 12.73p 12.73p 10.97p 11.39p 598652
03/08/2011 12.98p 12.98p 12.25p 12.73p 372986
02/08/2011 13.59p 13.79p 12.49p 12.98p 667419
01/08/2011 13.59p 13.66p 13.27p 13.59p 167767
29/07/2011 13.47p 13.91p 13.28p 13.47p 669510
28/07/2011 12.98p 13.83p 12.68p 13.47p 729332
27/07/2011 12.00p 13.71p 11.81p 13.10p 969700
26/07/2011 11.51p 12.24p 11.28p 12.00p 811930
25/07/2011 12.12p 12.12p 11.14p 11.51p 453351
22/07/2011 12.36p 12.43p 11.75p 12.12p 716459
21/07/2011 12.24p 12.61p 12.00p 12.36p 1242278
20/07/2011 12.98p 13.17p 12.00p 12.12p 1804548
19/07/2011 12.85p 12.93p 12.54p 12.85p 278032
18/07/2011 13.22p 13.22p 12.50p 12.85p 296202
15/07/2011 13.22p 13.32p 13.04p 13.22p 86564
14/07/2011 13.22p 13.32p 12.98p 13.22p 143748
13/07/2011 13.34p 13.39p 12.98p 13.22p 641886
12/07/2011 12.98p 13.47p 12.25p 13.34p 419320
11/07/2011 13.22p 13.30p 12.83p 13.10p 140772
08/07/2011 13.47p 13.75p 13.12p 13.22p 375240
07/07/2011 13.71p 13.81p 13.47p 13.47p 406004
06/07/2011 13.71p 13.76p 13.52p 13.71p 205986
05/07/2011 13.71p 14.20p 13.56p 13.71p 558882
04/07/2011 13.59p 14.20p 13.47p 13.71p 890033
01/07/2011 12.73p 13.66p 12.60p 13.10p 1101089
30/06/2011 12.73p 13.21p 12.49p 12.73p 1197273
29/06/2011 13.47p 13.47p 12.24p 12.73p 1972611
28/06/2011 13.71p 14.19p 12.76p 13.47p 273490
27/06/2011 13.59p 13.83p 13.22p 13.71p 132290
24/06/2011 14.57p 14.57p 13.11p 13.59p 550162
23/06/2011 15.18p 15.47p 14.45p 14.57p 233959
22/06/2011 15.06p 15.36p 14.86p 15.18p 80189
21/06/2011 15.06p 15.68p 14.54p 15.06p 342556
20/06/2011 14.94p 15.67p 14.45p 14.94p 216132
17/06/2011 14.20p 15.66p 14.20p 14.94p 303438
16/06/2011 14.57p 14.69p 12.98p 14.20p 817928
15/06/2011 15.43p 15.43p 14.20p 14.57p 1259796

*Close Price adjusted for both dividends and splits