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
15/01/2024 1.03p 1.04p 0.91p 0.95p 4346796
12/01/2024 1.03p 1.10p 1.00p 1.03p 4641753
11/01/2024 1.08p 1.15p 1.00p 1.03p 7932960
10/01/2024 1.08p 1.13p 1.04p 1.08p 158706
09/01/2024 1.08p 1.15p 1.06p 1.08p 1150685
08/01/2024 1.23p 1.23p 1.06p 1.08p 3670652
05/01/2024 1.15p 1.24p 1.10p 1.23p 2679608
04/01/2024 1.15p 1.20p 1.13p 1.15p 1563688
03/01/2024 1.20p 1.22p 1.11p 1.15p 3281569
02/01/2024 1.25p 1.40p 1.10p 1.20p 2207457
29/12/2023 1.20p 1.30p 1.10p 1.20p 1051676
28/12/2023 1.15p 1.20p 1.11p 1.20p 5254690
27/12/2023 1.15p 1.18p 1.10p 1.15p 2327583
22/12/2023 1.15p 1.17p 1.11p 1.15p 511890
21/12/2023 1.05p 1.20p 0.99p 1.15p 6964800
20/12/2023 1.00p 1.08p 0.98p 1.00p 162572
19/12/2023 1.00p 1.09p 0.98p 1.00p 1098951
18/12/2023 1.00p 1.11p 0.97p 1.11p 242152
15/12/2023 0.95p 1.10p 0.95p 1.00p 1655928
14/12/2023 0.95p 1.00p 0.94p 0.95p 1582466
13/12/2023 1.05p 1.05p 0.92p 0.95p 4533057
12/12/2023 1.05p 1.05p 1.00p 1.05p 252586
11/12/2023 1.05p 1.05p 1.00p 1.05p 2685909
08/12/2023 1.05p 1.05p 0.95p 1.05p 591884
07/12/2023 1.05p 1.06p 1.00p 1.05p 715276
06/12/2023 1.05p 1.07p 1.02p 1.05p 1584834
05/12/2023 1.03p 1.07p 0.95p 1.05p 675828
04/12/2023 1.03p 1.10p 1.00p 1.03p 481159
01/12/2023 1.03p 1.03p 0.95p 1.03p 1661282
30/11/2023 0.98p 1.08p 0.98p 1.03p 1168000
29/11/2023 0.95p 1.05p 0.90p 0.98p 1555768
28/11/2023 1.05p 1.10p 0.93p 0.98p 6910397
27/11/2023 1.05p 1.10p 1.00p 1.05p 1082614
24/11/2023 1.08p 1.11p 1.03p 1.05p 1803024
23/11/2023 1.08p 1.12p 1.00p 1.08p 957973
22/11/2023 1.10p 1.20p 1.00p 1.08p 37629
21/11/2023 1.13p 1.13p 1.08p 1.10p 1108390
20/11/2023 1.08p 1.18p 1.08p 1.13p 1968956
17/11/2023 1.10p 1.10p 1.05p 1.08p 1923395
16/11/2023 1.15p 1.15p 1.08p 1.10p 2446462
15/11/2023 1.15p 1.16p 1.10p 1.15p 686904
14/11/2023 1.15p 1.16p 1.10p 1.15p 596560
13/11/2023 1.15p 1.17p 1.11p 1.15p 846467
10/11/2023 1.15p 1.19p 1.12p 1.15p 141530
09/11/2023 1.23p 1.24p 1.12p 1.15p 4501034
08/11/2023 1.40p 1.40p 1.20p 1.23p 3401683
07/11/2023 1.15p 1.25p 1.07p 1.22p 6669780
06/11/2023 1.15p 1.19p 1.00p 1.15p 7500206
03/11/2023 1.18p 1.18p 1.08p 1.15p 3261313
02/11/2023 1.18p 1.23p 1.15p 1.18p 1451497
01/11/2023 1.18p 1.25p 1.16p 1.18p 577427
31/10/2023 1.18p 1.23p 1.15p 1.18p 913636
30/10/2023 1.15p 1.23p 1.15p 1.18p 721908
27/10/2023 1.15p 1.20p 1.11p 1.15p 1636764
26/10/2023 1.15p 1.18p 1.11p 1.15p 387092
25/10/2023 1.15p 1.19p 1.10p 1.15p 1147371
24/10/2023 1.18p 1.21p 1.10p 1.15p 807387
23/10/2023 1.15p 1.23p 1.13p 1.18p 2307843
20/10/2023 1.23p 1.24p 1.10p 1.13p 4530076
19/10/2023 1.23p 1.23p 1.16p 1.23p 208285
18/10/2023 1.23p 1.27p 1.18p 1.23p 409222
17/10/2023 1.23p 1.24p 1.19p 1.23p 617292
16/10/2023 1.15p 1.29p 0.95p 1.25p 15053408
13/10/2023 1.15p 1.18p 1.13p 1.15p 662899
12/10/2023 1.15p 1.20p 1.10p 1.15p 1238182
11/10/2023 1.15p 1.20p 1.10p 1.15p 871064
10/10/2023 1.15p 1.18p 1.10p 1.15p 961319
09/10/2023 1.20p 1.22p 1.15p 1.15p 772502
06/10/2023 1.15p 1.25p 1.14p 1.20p 1447350
05/10/2023 1.25p 1.25p 1.11p 1.15p 3521444
04/10/2023 1.28p 1.28p 1.20p 1.25p 1458121
03/10/2023 1.35p 1.35p 1.20p 1.35p 1186748
02/10/2023 1.35p 1.40p 1.30p 1.35p 1468343
29/09/2023 1.33p 1.38p 1.30p 1.35p 1769722
28/09/2023 1.23p 1.37p 1.22p 1.33p 815282
27/09/2023 1.23p 1.29p 1.23p 1.23p 1007591
26/09/2023 1.28p 1.33p 1.20p 1.23p 1187537
25/09/2023 1.28p 1.34p 1.21p 1.28p 1692878
22/09/2023 1.28p 1.35p 1.24p 1.28p 139998
21/09/2023 1.28p 1.35p 1.23p 1.28p 293362
20/09/2023 1.25p 1.30p 1.20p 1.28p 10324351
19/09/2023 1.23p 1.26p 1.20p 1.25p 968144
18/09/2023 1.23p 1.28p 1.20p 1.23p 297026
15/09/2023 1.23p 1.29p 1.15p 1.23p 344715
14/09/2023 1.23p 1.28p 1.18p 1.23p 636923
13/09/2023 1.20p 1.30p 1.20p 1.23p 1095042
12/09/2023 1.30p 1.30p 1.16p 1.20p 3061693
11/09/2023 1.25p 1.38p 1.23p 1.30p 7942909
08/09/2023 1.23p 1.27p 1.21p 1.25p 1221756
07/09/2023 1.15p 1.25p 1.12p 1.23p 3563799
06/09/2023 1.10p 1.17p 1.07p 1.15p 2199708
05/09/2023 1.10p 1.12p 1.05p 1.10p 42483
04/09/2023 1.10p 1.12p 1.08p 1.10p 149171
01/09/2023 1.10p 1.14p 1.08p 1.10p 566223
31/08/2023 1.15p 1.15p 1.00p 1.10p 4704155
30/08/2023 1.13p 1.20p 1.08p 1.15p 1727695
29/08/2023 1.15p 1.15p 1.05p 1.13p 878565
25/08/2023 1.15p 1.17p 1.11p 1.15p 394274
24/08/2023 1.13p 1.19p 1.02p 1.15p 7533350
23/08/2023 1.15p 1.15p 1.10p 1.13p 763782
22/08/2023 1.15p 1.15p 1.11p 1.15p 1235599
21/08/2023 1.18p 1.18p 1.12p 1.15p 3521528
18/08/2023 1.23p 1.23p 1.15p 1.18p 1144524
17/08/2023 1.25p 1.25p 1.20p 1.23p 250000
16/08/2023 1.20p 1.25p 1.16p 1.25p 2073118
15/08/2023 1.23p 1.23p 1.20p 1.20p 701607
14/08/2023 1.20p 1.23p 1.20p 1.23p 2708102
11/08/2023 1.18p 1.20p 1.16p 1.20p 500697
10/08/2023 1.18p 1.20p 1.15p 1.18p 2433677
09/08/2023 1.23p 1.23p 1.13p 1.18p 1620027
08/08/2023 1.23p 1.23p 1.20p 1.23p 97232
07/08/2023 1.23p 1.24p 1.20p 1.23p 1256451
04/08/2023 1.23p 1.34p 1.21p 1.23p 5882866
03/08/2023 1.35p 1.35p 1.20p 1.23p 6661925
02/08/2023 1.35p 1.37p 1.26p 1.35p 1972729
01/08/2023 1.40p 1.42p 1.31p 1.35p 1569954
31/07/2023 1.40p 1.45p 1.30p 1.40p 3732352
28/07/2023 1.45p 1.48p 1.35p 1.43p 1635174
27/07/2023 1.35p 1.38p 1.30p 1.35p 1397095
26/07/2023 1.40p 1.40p 1.32p 1.35p 4195942
25/07/2023 1.35p 1.45p 1.35p 1.40p 4068093
24/07/2023 1.40p 1.40p 1.30p 1.35p 1033560
21/07/2023 1.33p 1.40p 1.30p 1.40p 1010447
20/07/2023 1.35p 1.35p 1.32p 1.35p 1048957
19/07/2023 1.35p 1.40p 1.32p 1.35p 625429
18/07/2023 1.38p 1.38p 1.32p 1.35p 1643846
17/07/2023 1.43p 1.43p 1.36p 1.38p 1617161
14/07/2023 1.45p 1.47p 1.40p 1.43p 871765
13/07/2023 1.45p 1.46p 1.40p 1.45p 1619663
12/07/2023 1.53p 1.54p 1.42p 1.45p 1907524
11/07/2023 1.45p 1.58p 1.45p 1.53p 1333785
10/07/2023 1.43p 1.48p 1.41p 1.45p 1899104
07/07/2023 1.45p 1.45p 1.41p 1.43p 1561223
06/07/2023 1.45p 1.46p 1.42p 1.45p 1219178
05/07/2023 1.45p 1.46p 1.45p 1.45p 43751
04/07/2023 1.45p 1.50p 1.44p 1.45p 2543222
03/07/2023 1.45p 1.50p 1.42p 1.45p 3168728
30/06/2023 1.48p 1.48p 1.37p 1.45p 2512835
29/06/2023 1.53p 1.55p 1.42p 1.48p 3284546
28/06/2023 1.45p 1.57p 1.42p 1.53p 3796070
27/06/2023 1.45p 1.54p 1.40p 1.45p 3332867
26/06/2023 1.60p 1.63p 1.45p 1.45p 5325120
23/06/2023 1.68p 1.68p 1.57p 1.60p 1330544
22/06/2023 1.58p 1.69p 1.58p 1.68p 1661250
21/06/2023 1.70p 1.70p 1.55p 1.60p 1994912
20/06/2023 1.75p 1.76p 1.66p 1.70p 2715752
19/06/2023 1.73p 1.78p 1.67p 1.75p 3085817
16/06/2023 1.70p 1.76p 1.64p 1.73p 3552552
15/06/2023 1.60p 1.78p 1.55p 1.70p 4587606
14/06/2023 1.55p 1.64p 1.52p 1.60p 2801902
13/06/2023 1.58p 1.58p 1.50p 1.55p 2025894
12/06/2023 1.58p 1.65p 1.52p 1.58p 763497
09/06/2023 1.48p 1.64p 1.45p 1.58p 6257996
08/06/2023 1.50p 1.55p 1.47p 1.48p 2953796
07/06/2023 1.50p 1.54p 1.37p 1.50p 9788336
06/06/2023 1.55p 1.55p 1.48p 1.50p 7199275
05/06/2023 1.55p 1.66p 1.50p 1.55p 10254242
02/06/2023 1.25p 1.59p 1.24p 1.55p 20337540
01/06/2023 1.28p 1.29p 1.22p 1.25p 4039385
31/05/2023 1.28p 1.30p 1.20p 1.28p 4176106
30/05/2023 1.38p 1.40p 1.25p 1.28p 4489351
26/05/2023 1.28p 1.47p 1.28p 1.38p 8055434
25/05/2023 1.23p 1.30p 1.20p 1.28p 4207667
24/05/2023 1.20p 1.24p 1.18p 1.23p 1325815
23/05/2023 1.20p 1.21p 1.16p 1.20p 3948054
22/05/2023 1.23p 1.27p 1.15p 1.20p 5909175
19/05/2023 1.15p 1.28p 1.15p 1.23p 3508827
18/05/2023 1.18p 1.19p 1.13p 1.15p 2739897
17/05/2023 1.13p 1.24p 1.11p 1.18p 5455340
16/05/2023 1.05p 1.07p 1.03p 1.05p 896993
15/05/2023 1.05p 1.07p 1.03p 1.05p 375914
12/05/2023 1.05p 1.08p 1.04p 1.05p 542448
11/05/2023 1.08p 1.08p 1.04p 1.05p 997005
10/05/2023 1.08p 1.08p 1.03p 1.08p 1045230
09/05/2023 1.08p 1.08p 1.05p 1.08p 893782
05/05/2023 1.05p 1.08p 1.04p 1.08p 3140354
04/05/2023 1.10p 1.10p 1.03p 1.05p 6190007
03/05/2023 1.13p 1.13p 1.05p 1.10p 848450
02/05/2023 1.13p 1.14p 1.10p 1.13p 1721442
28/04/2023 1.08p 1.14p 1.07p 1.13p 1711587
27/04/2023 1.08p 1.10p 1.07p 1.08p 1679609
26/04/2023 1.08p 1.12p 1.08p 1.08p 1257084
25/04/2023 1.10p 1.12p 1.08p 1.08p 2557669
24/04/2023 1.15p 1.15p 1.05p 1.10p 8677119
21/04/2023 1.15p 1.16p 1.13p 1.15p 1138847
20/04/2023 1.15p 1.16p 1.13p 1.15p 442671
19/04/2023 1.15p 1.18p 1.10p 1.15p 4889372
18/04/2023 1.13p 1.18p 1.12p 1.15p 3153495
17/04/2023 1.10p 1.15p 1.10p 1.13p 2794925
14/04/2023 1.10p 1.14p 1.06p 1.10p 1112701
13/04/2023 1.10p 1.12p 1.07p 1.10p 1910679
12/04/2023 1.10p 1.12p 1.10p 1.10p 1069297
11/04/2023 1.10p 1.13p 1.05p 1.10p 4743720
06/04/2023 1.13p 1.13p 1.07p 1.10p 1052369
05/04/2023 1.13p 1.14p 1.10p 1.13p 1230784
04/04/2023 1.15p 1.16p 1.11p 1.13p 2783605
03/04/2023 1.15p 1.19p 1.10p 1.15p 4002783
31/03/2023 1.08p 1.20p 1.08p 1.15p 4646190
30/03/2023 1.08p 1.09p 1.06p 1.08p 1417583
29/03/2023 1.08p 1.11p 1.07p 1.11p 2360921

*Close Price adjusted for both dividends and splits