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
27/08/2010 12.98p 12.98p 12.73p 12.98p 51345
26/08/2010 12.98p 12.98p 12.73p 12.98p 8929
25/08/2010 12.98p 12.98p 12.73p 12.98p 35853
24/08/2010 13.71p 14.20p 12.49p 12.98p 221537
23/08/2010 14.20p 14.20p 13.47p 13.71p 178324
20/08/2010 14.45p 15.67p 13.98p 14.20p 939591
19/08/2010 11.75p 15.18p 11.53p 14.45p 583348
18/08/2010 11.02p 12.23p 10.77p 11.75p 158297
17/08/2010 11.26p 11.26p 10.77p 11.02p 13784
16/08/2010 11.26p 11.51p 10.77p 11.26p 89133
13/08/2010 12.24p 12.24p 9.79p 11.26p 218311
12/08/2010 12.49p 12.49p 11.81p 12.24p 27026
11/08/2010 12.49p 12.49p 12.49p 12.49p 0
10/08/2010 12.49p 12.49p 12.49p 12.49p 0
09/08/2010 12.49p 12.68p 12.29p 12.49p 39411
06/08/2010 12.49p 12.49p 12.49p 12.49p 0
05/08/2010 12.49p 12.59p 12.49p 12.49p 7883
04/08/2010 12.49p 12.49p 12.44p 12.49p 13917
03/08/2010 12.24p 12.49p 12.00p 12.49p 50031
02/08/2010 12.24p 12.24p 12.24p 12.24p 0
30/07/2010 12.24p 12.59p 12.02p 12.24p 92980
29/07/2010 12.98p 12.98p 12.24p 12.24p 34715
28/07/2010 12.98p 12.98p 12.73p 12.98p 35736
27/07/2010 13.22p 13.22p 12.73p 12.98p 4244
26/07/2010 13.22p 13.47p 12.73p 13.22p 20543
23/07/2010 12.98p 13.22p 12.73p 13.22p 62066
22/07/2010 13.71p 13.76p 12.73p 12.98p 94589
21/07/2010 13.96p 13.96p 13.71p 13.96p 120329
20/07/2010 13.96p 13.96p 13.71p 13.96p 11840
19/07/2010 13.96p 13.96p 13.71p 13.96p 7288
16/07/2010 14.45p 14.45p 13.71p 13.96p 53097
15/07/2010 14.45p 14.45p 14.20p 14.45p 69984
14/07/2010 14.45p 14.45p 14.20p 14.45p 30351
13/07/2010 14.69p 14.69p 13.71p 14.45p 99465
12/07/2010 14.69p 14.69p 14.20p 14.69p 81492
09/07/2010 14.69p 14.69p 13.71p 14.69p 129284
08/07/2010 14.69p 14.69p 14.20p 14.69p 137840
07/07/2010 14.69p 14.69p 14.20p 14.69p 34875
06/07/2010 14.69p 14.69p 14.20p 14.69p 198013
05/07/2010 14.69p 14.69p 14.35p 14.69p 72190
02/07/2010 14.45p 14.88p 14.45p 14.69p 422813
01/07/2010 14.69p 14.69p 14.01p 14.45p 23484
30/06/2010 14.69p 14.69p 14.40p 14.69p 414908
29/06/2010 14.45p 14.69p 13.96p 14.69p 105923
28/06/2010 14.69p 14.69p 14.35p 14.45p 62981
25/06/2010 14.69p 14.84p 14.35p 14.69p 69250
24/06/2010 14.69p 14.69p 14.20p 14.69p 602267
23/06/2010 14.94p 14.94p 14.45p 14.69p 344234
22/06/2010 15.18p 15.18p 14.20p 14.94p 132735
21/06/2010 15.18p 15.47p 14.50p 15.18p 153936
18/06/2010 14.45p 14.45p 14.05p 14.20p 158404
17/06/2010 12.98p 14.69p 12.98p 14.45p 216438
16/06/2010 12.49p 13.22p 12.10p 12.98p 159991
15/06/2010 12.49p 12.73p 12.36p 12.49p 69398
14/06/2010 12.24p 12.72p 12.24p 12.49p 27259
11/06/2010 12.24p 12.68p 12.01p 12.24p 51602
10/06/2010 12.24p 12.59p 12.24p 12.24p 35736
09/06/2010 12.00p 12.24p 12.00p 12.24p 25526
08/06/2010 12.98p 12.98p 11.95p 12.00p 128651
07/06/2010 12.98p 13.03p 12.95p 12.98p 9422
04/06/2010 12.98p 12.98p 12.54p 12.98p 4384
03/06/2010 12.98p 13.04p 12.49p 12.98p 53277
02/06/2010 12.98p 12.98p 12.59p 12.98p 34117
01/06/2010 12.98p 12.98p 12.83p 12.98p 9974
28/05/2010 12.73p 13.10p 12.63p 12.98p 255466
27/05/2010 12.73p 12.73p 12.63p 12.73p 57774
26/05/2010 12.49p 12.73p 12.24p 12.73p 100691
25/05/2010 12.98p 12.98p 12.24p 12.49p 70746
24/05/2010 12.73p 13.17p 12.73p 12.98p 318259
21/05/2010 12.24p 12.30p 11.75p 12.00p 72032
20/05/2010 12.49p 12.49p 12.24p 12.24p 171002
19/05/2010 13.22p 13.22p 12.24p 12.49p 112314
18/05/2010 13.22p 13.22p 12.99p 13.22p 18205
17/05/2010 13.22p 13.34p 12.98p 13.22p 81587
14/05/2010 13.22p 13.36p 13.03p 13.22p 22660
13/05/2010 13.22p 13.36p 12.73p 13.22p 141471
12/05/2010 12.98p 13.30p 12.97p 13.22p 193898
11/05/2010 12.98p 12.98p 12.93p 12.98p 11231
10/05/2010 12.98p 13.09p 12.79p 12.98p 36537
07/05/2010 12.98p 12.98p 12.98p 12.98p 128445
06/05/2010 13.47p 13.47p 13.22p 13.47p 4820
05/05/2010 13.47p 13.47p 13.22p 13.47p 55901
04/05/2010 14.20p 14.20p 13.22p 13.47p 74966
30/04/2010 13.96p 14.20p 13.81p 14.20p 82111
29/04/2010 14.45p 14.45p 13.71p 13.96p 64029
28/04/2010 14.45p 14.45p 13.71p 14.45p 170746
27/04/2010 14.45p 14.45p 13.87p 14.45p 37698
26/04/2010 14.20p 14.45p 13.86p 14.45p 105691
23/04/2010 14.45p 14.45p 14.15p 14.20p 144564
22/04/2010 14.45p 14.45p 14.15p 14.45p 78934
21/04/2010 14.69p 14.93p 14.20p 14.45p 1876710
20/04/2010 14.69p 14.94p 14.26p 14.69p 191956
19/04/2010 15.18p 15.18p 14.20p 14.69p 562487
16/04/2010 15.43p 15.87p 15.43p 15.67p 372609
15/04/2010 15.67p 15.67p 15.30p 15.43p 80132
14/04/2010 15.43p 16.16p 15.43p 15.43p 53697
13/04/2010 15.18p 16.16p 15.18p 15.43p 60718
12/04/2010 14.45p 15.43p 14.45p 15.18p 134575
09/04/2010 14.20p 14.69p 14.09p 14.45p 73506
08/04/2010 14.20p 14.69p 13.71p 14.20p 189461
07/04/2010 13.22p 14.45p 13.22p 14.20p 299029
06/04/2010 13.22p 13.50p 12.24p 12.73p 384752
01/04/2010 15.67p 15.67p 15.03p 15.67p 97893
31/03/2010 15.92p 15.92p 15.03p 15.67p 115251
30/03/2010 16.40p 16.40p 15.25p 15.92p 81605
29/03/2010 17.14p 17.29p 15.92p 16.40p 224830
26/03/2010 17.14p 17.14p 16.65p 17.14p 15954
25/03/2010 17.14p 17.38p 16.65p 17.14p 56229
24/03/2010 17.14p 17.58p 16.75p 17.14p 83383
23/03/2010 17.14p 17.38p 16.89p 17.14p 14303
22/03/2010 17.14p 18.12p 16.89p 17.14p 33932
19/03/2010 17.38p 17.38p 17.02p 17.14p 58891
18/03/2010 17.38p 17.38p 16.89p 17.38p 10101
17/03/2010 17.63p 17.87p 17.02p 17.38p 59927
16/03/2010 17.38p 18.12p 16.89p 17.63p 86974
15/03/2010 16.40p 17.63p 16.40p 17.38p 165031
12/03/2010 17.38p 17.38p 15.67p 16.40p 219712
11/03/2010 18.36p 18.61p 17.14p 17.38p 205933
10/03/2010 18.36p 18.85p 18.12p 18.36p 434581
09/03/2010 18.36p 18.90p 18.17p 18.36p 142632
08/03/2010 17.63p 19.10p 17.51p 18.36p 192424
05/03/2010 17.63p 17.87p 17.24p 17.63p 214796
04/03/2010 17.63p 18.02p 17.48p 17.63p 56375
03/03/2010 18.36p 18.61p 17.24p 17.63p 488837
02/03/2010 18.36p 18.61p 17.92p 18.36p 117684
01/03/2010 18.36p 18.85p 18.29p 18.36p 93716
26/02/2010 18.36p 18.98p 18.17p 18.36p 228384
25/02/2010 18.36p 18.61p 17.92p 18.36p 362575
24/02/2010 17.14p 18.85p 16.65p 18.36p 1407306
23/02/2010 15.92p 16.16p 15.67p 15.92p 94576
22/02/2010 15.18p 16.16p 15.18p 15.92p 114004
19/02/2010 15.18p 15.18p 14.94p 15.18p 12388
18/02/2010 15.18p 15.57p 15.18p 15.18p 10210
17/02/2010 15.18p 15.57p 14.84p 15.18p 4952
16/02/2010 15.18p 15.57p 14.94p 15.18p 28146
15/02/2010 15.43p 15.57p 14.79p 15.18p 89802
12/02/2010 15.43p 15.57p 15.23p 15.43p 80078
11/02/2010 15.92p 15.92p 15.23p 15.43p 77089
10/02/2010 16.89p 16.89p 15.67p 15.92p 295135
09/02/2010 16.16p 16.28p 16.01p 16.16p 130631
08/02/2010 15.43p 16.65p 15.43p 16.16p 424651
05/02/2010 15.67p 15.92p 14.79p 15.43p 109623
04/02/2010 13.71p 16.65p 13.71p 15.67p 608024
03/02/2010 13.47p 15.18p 13.47p 13.71p 401199
02/02/2010 13.47p 14.01p 13.47p 13.47p 15316
01/02/2010 13.47p 14.03p 13.47p 13.47p 408
29/01/2010 13.47p 14.08p 13.07p 13.47p 50412
28/01/2010 13.22p 13.71p 13.22p 13.47p 30999
27/01/2010 13.22p 13.59p 12.85p 13.22p 46119
26/01/2010 13.22p 13.61p 13.22p 13.22p 45821
25/01/2010 13.22p 13.71p 12.85p 13.22p 181368
22/01/2010 13.47p 13.47p 12.85p 13.22p 277768
21/01/2010 13.47p 13.71p 13.42p 13.47p 86192
20/01/2010 13.71p 13.71p 13.42p 13.71p 23263
19/01/2010 13.96p 13.96p 13.37p 13.71p 121875
18/01/2010 13.96p 13.96p 13.34p 13.96p 90820
15/01/2010 13.96p 13.96p 13.52p 13.96p 102140
14/01/2010 13.96p 14.20p 13.96p 13.96p 15451
13/01/2010 13.71p 13.96p 13.71p 13.96p 7147
12/01/2010 14.20p 14.30p 13.71p 13.71p 33373
11/01/2010 13.71p 14.45p 13.56p 14.20p 280120
08/01/2010 13.71p 14.05p 13.53p 13.71p 128955
07/01/2010 13.96p 14.20p 13.37p 13.71p 253163
06/01/2010 13.71p 14.20p 12.54p 13.96p 347574
05/01/2010 14.45p 14.45p 13.47p 14.20p 50554
04/01/2010 14.45p 14.45p 13.27p 14.45p 112748
31/12/2009 14.45p 14.79p 13.83p 14.45p 7617
30/12/2009 14.20p 14.69p 13.83p 14.45p 181674
29/12/2009 13.96p 14.20p 13.48p 14.20p 81600
24/12/2009 13.96p 13.96p 13.71p 13.96p 104461
23/12/2009 13.22p 14.08p 12.81p 13.96p 201878
22/12/2009 13.47p 13.54p 12.81p 13.22p 38289
21/12/2009 14.45p 14.45p 13.22p 13.47p 171610
18/12/2009 15.18p 15.18p 13.75p 14.45p 290178
17/12/2009 15.18p 15.18p 14.69p 15.18p 27008
16/12/2009 14.94p 15.18p 14.78p 15.18p 1573
15/12/2009 14.94p 15.18p 14.45p 14.94p 76016
14/12/2009 15.18p 15.43p 14.45p 14.94p 228872
11/12/2009 15.18p 15.18p 14.84p 15.18p 137752
10/12/2009 15.43p 15.67p 14.84p 15.18p 63594
09/12/2009 15.67p 15.67p 15.18p 15.43p 56036
08/12/2009 17.38p 18.12p 14.94p 15.67p 738319
07/12/2009 14.69p 17.09p 14.69p 16.65p 233138
04/12/2009 14.20p 15.18p 14.09p 14.69p 363073
03/12/2009 14.20p 14.25p 13.98p 14.20p 127389
02/12/2009 14.20p 14.25p 14.01p 14.20p 31652
01/12/2009 14.20p 14.40p 14.01p 14.20p 67930
30/11/2009 14.20p 14.20p 13.22p 14.20p 178274
27/11/2009 14.45p 14.45p 13.79p 14.20p 28168
26/11/2009 14.69p 14.94p 14.20p 14.45p 21440
25/11/2009 16.16p 16.16p 13.71p 14.69p 636122
24/11/2009 16.65p 16.65p 15.67p 15.92p 144799
23/11/2009 16.65p 16.65p 16.54p 16.65p 5553
20/11/2009 16.65p 16.89p 16.16p 16.65p 373620
19/11/2009 16.40p 16.89p 16.28p 16.65p 161941
18/11/2009 16.89p 16.89p 15.67p 16.40p 374611
17/11/2009 17.38p 18.75p 16.16p 16.89p 1215198
16/11/2009 14.94p 15.18p 14.79p 15.18p 167019
13/11/2009 13.96p 15.43p 13.96p 14.94p 967439
12/11/2009 13.96p 14.64p 13.96p 13.96p 31652

*Close Price adjusted for both dividends and splits