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
28/10/2024 0.78p 0.79p 0.65p 0.70p 10583939
25/10/2024 0.88p 0.90p 0.81p 0.85p 4117498
24/10/2024 0.88p 0.95p 0.86p 0.88p 1275409
23/10/2024 0.95p 0.95p 0.85p 0.88p 817749
22/10/2024 0.95p 1.00p 0.90p 0.95p 598909
21/10/2024 0.95p 0.97p 0.90p 0.95p 1236781
18/10/2024 0.95p 1.00p 0.90p 0.97p 1115285
17/10/2024 0.95p 1.00p 0.86p 0.98p 2800188
16/10/2024 0.98p 1.01p 0.92p 0.98p 1666412
15/10/2024 1.05p 1.05p 0.91p 0.98p 1559247
14/10/2024 1.05p 1.05p 1.00p 1.05p 2030847
11/10/2024 1.05p 1.10p 1.00p 1.05p 2461291
10/10/2024 1.05p 1.07p 1.00p 1.05p 909709
09/10/2024 1.05p 1.13p 1.04p 1.08p 642329
08/10/2024 1.05p 1.09p 1.00p 1.05p 740353
07/10/2024 1.00p 1.10p 0.96p 1.05p 2019768
04/10/2024 0.95p 1.10p 0.90p 1.00p 1839688
03/10/2024 0.93p 1.00p 0.91p 0.95p 2323201
02/10/2024 0.90p 0.94p 0.89p 0.93p 851201
01/10/2024 0.90p 0.92p 0.86p 0.90p 4388611
30/09/2024 0.90p 0.92p 0.85p 0.90p 2845520
27/09/2024 0.90p 0.93p 0.86p 0.90p 56651
26/09/2024 0.90p 0.90p 0.87p 0.90p 204887
25/09/2024 0.90p 0.94p 0.86p 0.90p 216975
24/09/2024 0.90p 0.94p 0.86p 0.90p 1111057
23/09/2024 0.90p 0.90p 0.87p 0.90p 99921
20/09/2024 0.90p 0.91p 0.87p 0.90p 74380
19/09/2024 0.90p 0.91p 0.88p 0.90p 66178
18/09/2024 0.90p 0.91p 0.87p 0.90p 156785
17/09/2024 0.90p 0.92p 0.88p 0.90p 810826
16/09/2024 0.93p 0.93p 0.88p 0.90p 2451574
13/09/2024 0.93p 0.93p 0.90p 0.93p 47054
12/09/2024 0.93p 0.95p 0.90p 0.93p 37387
11/09/2024 0.95p 0.95p 0.91p 0.93p 1270531
10/09/2024 0.95p 0.96p 0.91p 0.95p 2843341
09/09/2024 0.95p 0.97p 0.93p 0.95p 742329
06/09/2024 0.95p 0.95p 0.92p 0.95p 1702087
05/09/2024 0.95p 0.98p 0.93p 0.95p 897554
04/09/2024 0.95p 0.99p 0.92p 0.95p 2385082
03/09/2024 0.95p 0.96p 0.92p 0.95p 665737
02/09/2024 0.95p 0.98p 0.92p 0.95p 1734432
30/08/2024 0.95p 0.95p 0.93p 0.95p 520000
29/08/2024 0.95p 1.00p 0.94p 0.95p 15029
28/08/2024 0.95p 0.99p 0.90p 0.95p 411677
27/08/2024 0.95p 0.98p 0.94p 0.95p 1712906
23/08/2024 0.95p 0.97p 0.91p 0.95p 866268
22/08/2024 0.95p 0.99p 0.91p 0.95p 832457
21/08/2024 0.95p 1.00p 0.93p 0.95p 599449
20/08/2024 0.95p 0.99p 0.95p 0.95p 247286
19/08/2024 0.95p 0.97p 0.93p 0.95p 560829
16/08/2024 0.98p 0.98p 0.93p 0.95p 1208937
15/08/2024 1.03p 1.04p 0.95p 0.98p 1744012
14/08/2024 1.03p 1.03p 0.95p 1.03p 23292
13/08/2024 1.03p 1.04p 0.97p 1.03p 292862
12/08/2024 1.03p 1.10p 0.95p 1.03p 991535
09/08/2024 1.03p 1.10p 0.99p 1.03p 89642
08/08/2024 1.03p 1.05p 0.99p 1.03p 312224
07/08/2024 1.03p 1.10p 0.95p 1.03p 289417
06/08/2024 0.93p 1.10p 0.90p 1.03p 1762343
05/08/2024 1.05p 1.10p 0.90p 0.93p 3346368
02/08/2024 1.05p 1.05p 1.00p 1.05p 246270
01/08/2024 1.05p 1.08p 1.05p 1.05p 166683
31/07/2024 1.08p 1.09p 1.02p 1.05p 196018
30/07/2024 1.08p 1.13p 1.04p 1.08p 443078
29/07/2024 1.08p 1.15p 1.03p 1.08p 1745613
26/07/2024 1.08p 1.15p 1.05p 1.08p 517174
25/07/2024 1.08p 1.08p 1.02p 1.08p 217542
24/07/2024 1.10p 1.13p 1.02p 1.08p 3498095
23/07/2024 1.15p 1.15p 1.05p 1.10p 598091
22/07/2024 1.18p 1.24p 1.10p 1.15p 8265769
19/07/2024 1.18p 1.25p 1.10p 1.15p 815388
18/07/2024 1.18p 1.20p 1.11p 1.15p 739854
17/07/2024 1.18p 1.25p 1.10p 1.18p 424034
16/07/2024 1.10p 1.25p 1.05p 1.18p 1760686
15/07/2024 1.10p 1.15p 1.09p 1.10p 1334179
12/07/2024 1.08p 1.15p 1.06p 1.10p 2561244
11/07/2024 1.00p 1.14p 1.00p 1.08p 5196939
10/07/2024 0.95p 1.05p 0.94p 1.00p 978599
09/07/2024 0.93p 1.00p 0.90p 0.95p 1155350
08/07/2024 0.90p 0.95p 0.88p 0.93p 4250226
05/07/2024 0.90p 0.93p 0.87p 0.90p 2655232
04/07/2024 0.85p 0.93p 0.85p 0.85p 4566232
03/07/2024 0.85p 0.89p 0.84p 0.85p 565424
02/07/2024 0.85p 0.89p 0.84p 0.85p 2975860
01/07/2024 0.85p 0.88p 0.82p 0.85p 1743024
28/06/2024 0.85p 0.90p 0.84p 0.85p 464741
27/06/2024 0.85p 0.89p 0.85p 0.85p 786024
26/06/2024 0.88p 0.90p 0.83p 0.85p 4016942
25/06/2024 0.83p 0.90p 0.83p 0.88p 3304718
24/06/2024 0.85p 0.85p 0.81p 0.83p 1315116
21/06/2024 0.90p 0.90p 0.82p 0.85p 3761001
20/06/2024 0.90p 0.93p 0.88p 0.90p 1741881
19/06/2024 0.88p 0.94p 0.87p 0.90p 3355191
18/06/2024 0.90p 0.90p 0.87p 0.88p 1680482
17/06/2024 0.90p 0.94p 0.87p 0.90p 1034361
14/06/2024 0.90p 0.93p 0.87p 0.90p 1070781
13/06/2024 0.90p 0.90p 0.87p 0.90p 339729
12/06/2024 0.90p 0.95p 0.86p 0.90p 267843
11/06/2024 0.90p 0.90p 0.86p 0.90p 917106
10/06/2024 0.90p 0.91p 0.86p 0.90p 99372
07/06/2024 0.90p 0.92p 0.88p 0.90p 293474
06/06/2024 0.90p 0.92p 0.88p 0.90p 566301
05/06/2024 0.88p 0.93p 0.86p 0.90p 6558355
04/06/2024 0.88p 0.88p 0.85p 0.88p 432446
03/06/2024 0.88p 0.88p 0.85p 0.88p 890570
31/05/2024 0.90p 0.90p 0.85p 0.88p 3631005
30/05/2024 0.90p 0.91p 0.86p 0.90p 754599
29/05/2024 0.90p 0.91p 0.86p 0.90p 219685
28/05/2024 0.90p 0.92p 0.86p 0.90p 940700
24/05/2024 0.90p 0.92p 0.87p 0.90p 676188
23/05/2024 0.88p 0.93p 0.87p 0.90p 1104844
22/05/2024 0.90p 0.90p 0.86p 0.88p 2204435
21/05/2024 0.90p 0.90p 0.85p 0.90p 1321733
20/05/2024 0.90p 0.93p 0.85p 0.90p 1904619
17/05/2024 0.90p 0.92p 0.88p 0.90p 735535
16/05/2024 0.90p 0.93p 0.87p 0.90p 2389563
15/05/2024 0.83p 0.90p 0.82p 0.90p 1674679
14/05/2024 0.85p 0.85p 0.82p 0.83p 4581204
13/05/2024 0.85p 0.88p 0.82p 0.85p 2593171
10/05/2024 0.85p 0.88p 0.83p 0.85p 1900307
09/05/2024 0.90p 0.91p 0.83p 0.85p 2303680
08/05/2024 0.90p 0.91p 0.90p 0.90p 404000
07/05/2024 0.90p 0.94p 0.85p 0.90p 2482551
03/05/2024 0.90p 0.94p 0.86p 0.90p 1387082
02/05/2024 0.90p 0.94p 0.86p 0.90p 1533973
01/05/2024 0.95p 0.95p 0.86p 0.90p 2354281
30/04/2024 0.95p 0.96p 0.92p 0.95p 1030162
29/04/2024 0.95p 0.96p 0.90p 0.95p 893452
26/04/2024 0.95p 0.95p 0.93p 0.95p 644574
25/04/2024 0.95p 1.00p 0.94p 0.95p 316691
24/04/2024 0.95p 0.97p 0.91p 0.95p 1006125
23/04/2024 0.95p 0.96p 0.91p 0.95p 1836811
22/04/2024 0.98p 0.98p 0.92p 0.95p 2660948
19/04/2024 0.95p 1.00p 0.95p 0.98p 1813647
18/04/2024 0.98p 1.00p 0.95p 0.98p 630659
17/04/2024 1.00p 1.02p 0.95p 0.98p 7007778
16/04/2024 1.00p 1.02p 0.98p 1.00p 1160398
15/04/2024 1.00p 1.05p 0.99p 1.00p 542109
12/04/2024 1.00p 1.05p 0.95p 1.00p 1993769
11/04/2024 1.00p 1.02p 0.99p 1.00p 818121
10/04/2024 1.00p 1.02p 0.99p 1.00p 1363233
09/04/2024 0.98p 1.02p 0.95p 1.00p 1190657
08/04/2024 0.98p 1.00p 0.96p 0.96p 3184628
05/04/2024 1.00p 1.00p 0.97p 0.98p 1810272
04/04/2024 1.00p 1.00p 0.98p 1.00p 2018773
03/04/2024 1.00p 1.00p 0.95p 1.00p 274186
02/04/2024 1.00p 1.01p 0.95p 1.00p 5362489
28/03/2024 1.00p 1.03p 0.97p 1.00p 2396065
27/03/2024 1.00p 1.03p 0.99p 1.00p 699147
26/03/2024 1.00p 1.05p 0.95p 1.00p 418346
25/03/2024 1.00p 1.03p 0.95p 1.00p 2829896
22/03/2024 1.00p 1.02p 0.95p 1.00p 4283391
21/03/2024 1.03p 1.03p 0.97p 1.00p 2117630
20/03/2024 1.05p 1.05p 1.05p 1.03p 4286082
19/03/2024 1.05p 1.05p 1.02p 1.05p 327377
18/03/2024 1.05p 1.10p 1.03p 1.05p 689584
15/03/2024 1.08p 1.15p 1.00p 1.05p 1366677
14/03/2024 1.13p 1.19p 1.03p 1.08p 1628379
13/03/2024 1.10p 1.15p 1.05p 1.13p 2612158
12/03/2024 1.10p 1.16p 1.09p 1.10p 825038
11/03/2024 1.10p 1.13p 1.09p 1.10p 347322
08/03/2024 1.05p 1.14p 1.00p 1.10p 2673808
07/03/2024 1.10p 1.10p 1.03p 1.05p 3221024
06/03/2024 1.13p 1.13p 1.06p 1.10p 814438
05/03/2024 1.05p 1.19p 1.05p 1.13p 2277108
04/03/2024 1.05p 1.10p 1.00p 1.05p 569701
01/03/2024 1.05p 1.10p 1.00p 1.05p 364344
29/02/2024 1.05p 1.10p 1.03p 1.05p 124259
28/02/2024 1.15p 1.16p 1.01p 1.05p 2667894
27/02/2024 1.05p 1.18p 1.00p 1.15p 2104260
26/02/2024 1.05p 1.06p 1.00p 1.05p 573995
23/02/2024 1.03p 1.13p 1.03p 1.08p 3114740
22/02/2024 1.05p 1.08p 1.02p 1.03p 2363781
21/02/2024 1.05p 1.05p 1.01p 1.05p 2016533
20/02/2024 1.03p 1.05p 1.00p 1.05p 2404004
19/02/2024 1.03p 1.05p 1.01p 1.03p 1834789
16/02/2024 1.03p 1.05p 0.98p 1.03p 3302114
15/02/2024 1.05p 1.05p 1.00p 1.03p 1735247
14/02/2024 1.08p 1.09p 1.00p 1.05p 1600374
13/02/2024 1.00p 1.08p 0.95p 1.03p 1681666
12/02/2024 1.03p 1.05p 0.98p 1.00p 3561482
09/02/2024 1.03p 1.03p 1.01p 1.03p 1285684
08/02/2024 1.03p 1.04p 1.01p 1.03p 643940
07/02/2024 1.03p 1.04p 0.98p 1.03p 4768915
06/02/2024 1.03p 1.04p 1.01p 1.03p 589931
05/02/2024 1.05p 1.05p 1.00p 1.03p 2395774
02/02/2024 1.05p 1.08p 1.00p 1.05p 1284156
01/02/2024 1.05p 1.07p 1.03p 1.05p 1634702
31/01/2024 1.05p 1.08p 1.04p 1.05p 607066
30/01/2024 1.15p 1.20p 1.00p 1.05p 12601839
29/01/2024 0.93p 1.20p 0.91p 1.15p 15669565
26/01/2024 0.93p 0.95p 0.90p 0.93p 839841
25/01/2024 0.90p 0.95p 0.90p 0.93p 883813
24/01/2024 0.95p 0.95p 0.86p 0.90p 5502500
23/01/2024 1.00p 1.00p 0.95p 0.95p 4026423
22/01/2024 1.05p 1.05p 0.98p 1.00p 9929844
19/01/2024 1.05p 1.09p 1.02p 1.05p 4105354
18/01/2024 1.03p 1.10p 1.03p 1.05p 19439252
17/01/2024 1.08p 1.08p 1.01p 1.03p 2163749
16/01/2024 0.95p 1.08p 0.95p 1.08p 7255200

*Close Price adjusted for both dividends and splits