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
28/03/2023 1.13p 1.13p 1.06p 1.08p 3735104
27/03/2023 1.13p 1.14p 1.06p 1.13p 1750408
24/03/2023 1.13p 1.14p 1.10p 1.13p 3298655
23/03/2023 1.13p 1.18p 1.11p 1.13p 3473805
22/03/2023 1.15p 1.18p 1.10p 1.13p 6408682
21/03/2023 1.15p 1.18p 1.12p 1.15p 1516906
20/03/2023 1.20p 1.20p 1.10p 1.15p 2613085
17/03/2023 1.23p 1.23p 1.13p 1.20p 1754338
16/03/2023 1.23p 1.34p 1.15p 1.23p 1142766
15/03/2023 1.20p 1.24p 1.13p 1.18p 4600907
14/03/2023 1.18p 1.24p 1.14p 1.18p 3540789
13/03/2023 1.25p 1.25p 1.13p 1.18p 5155027
10/03/2023 1.25p 1.29p 1.22p 1.25p 626016
09/03/2023 1.23p 1.29p 1.21p 1.25p 1999792
08/03/2023 1.23p 1.23p 1.21p 1.23p 2153896
07/03/2023 1.20p 1.29p 1.20p 1.23p 2532492
06/03/2023 1.20p 1.22p 1.17p 1.20p 2127736
03/03/2023 1.23p 1.23p 1.16p 1.20p 2535521
02/03/2023 1.25p 1.25p 1.21p 1.23p 1920827
01/03/2023 1.25p 1.29p 1.20p 1.25p 4929667
28/02/2023 1.25p 1.28p 1.23p 1.25p 1428345
27/02/2023 1.23p 1.28p 1.23p 1.25p 987251
24/02/2023 1.33p 1.35p 1.21p 1.23p 7741089
23/02/2023 1.33p 1.35p 1.29p 1.33p 3887586
22/02/2023 1.30p 1.38p 1.27p 1.33p 4129720
21/02/2023 1.30p 1.34p 1.25p 1.30p 2779618
20/02/2023 1.30p 1.33p 1.26p 1.30p 600359
17/02/2023 1.30p 1.35p 1.25p 1.30p 4782806
16/02/2023 1.15p 1.39p 1.15p 1.30p 21020510
15/02/2023 1.15p 1.20p 1.12p 1.15p 4408283
14/02/2023 1.20p 1.21p 1.15p 1.15p 2540677
13/02/2023 1.15p 1.24p 1.10p 1.20p 5898650
10/02/2023 1.13p 1.18p 1.12p 1.15p 3469311
09/02/2023 1.15p 1.16p 1.10p 1.13p 2669225
08/02/2023 1.13p 1.15p 1.09p 1.15p 1854752
07/02/2023 1.13p 1.15p 1.10p 1.13p 2857921
06/02/2023 1.13p 1.17p 1.12p 1.13p 2756268
03/02/2023 1.10p 1.15p 1.09p 1.13p 1918559
02/02/2023 1.13p 1.13p 1.08p 1.10p 2240697
01/02/2023 1.15p 1.17p 1.10p 1.13p 7674209
31/01/2023 1.13p 1.17p 1.10p 1.15p 2839893
30/01/2023 1.13p 1.14p 1.10p 1.13p 1326334
27/01/2023 1.13p 1.13p 1.10p 1.13p 3103890
26/01/2023 1.15p 1.15p 1.08p 1.13p 5225065
25/01/2023 1.15p 1.16p 1.12p 1.15p 1527490
24/01/2023 1.13p 1.18p 1.10p 1.15p 6286001
23/01/2023 1.18p 1.18p 1.11p 1.13p 5120569
20/01/2023 1.20p 1.20p 1.15p 1.18p 3188591
19/01/2023 1.25p 1.25p 1.16p 1.20p 4561489
18/01/2023 1.20p 1.29p 1.17p 1.25p 5146629
17/01/2023 1.15p 1.29p 1.12p 1.20p 9537958
16/01/2023 1.15p 1.17p 1.11p 1.13p 3013048
13/01/2023 1.08p 1.22p 1.06p 1.15p 10011762
12/01/2023 1.08p 1.08p 1.04p 1.05p 5028290
11/01/2023 1.05p 1.17p 1.05p 1.08p 8778217
10/01/2023 1.08p 1.08p 1.03p 1.05p 1566221
09/01/2023 1.08p 1.09p 1.06p 1.08p 2692534
06/01/2023 1.08p 1.09p 1.07p 1.08p 2087054
05/01/2023 1.08p 1.09p 1.06p 1.08p 2368807
04/01/2023 1.13p 1.13p 1.06p 1.08p 4857152
03/01/2023 1.10p 1.15p 1.06p 1.13p 4285639
30/12/2022 1.08p 1.10p 1.05p 1.10p 1655407
29/12/2022 1.08p 1.09p 1.05p 1.08p 3136966
28/12/2022 1.10p 1.14p 1.05p 1.08p 2179770
23/12/2022 1.05p 1.10p 1.03p 1.05p 1085387
22/12/2022 1.03p 1.10p 1.02p 1.05p 6417419
21/12/2022 1.05p 1.07p 0.98p 1.03p 4884285
20/12/2022 1.08p 1.10p 1.05p 1.05p 1358434
19/12/2022 1.05p 1.14p 1.01p 1.08p 5592559
16/12/2022 1.03p 1.08p 1.00p 1.05p 2210924
15/12/2022 1.03p 1.05p 1.01p 1.03p 1925810
14/12/2022 1.03p 1.05p 1.01p 1.03p 873901
13/12/2022 1.05p 1.06p 1.00p 1.03p 1180148
12/12/2022 1.05p 1.08p 1.00p 1.05p 3156832
09/12/2022 0.98p 1.09p 0.98p 1.05p 4154989
08/12/2022 1.10p 1.11p 0.98p 0.98p 8072962
07/12/2022 1.10p 1.13p 1.06p 1.10p 562327
06/12/2022 1.08p 1.10p 1.05p 1.10p 3070504
05/12/2022 1.08p 1.10p 1.04p 1.08p 3860466
02/12/2022 1.08p 1.10p 1.03p 1.08p 4161367
01/12/2022 1.10p 1.12p 1.05p 1.08p 2913727
30/11/2022 1.10p 1.12p 1.05p 1.10p 5570680
29/11/2022 1.10p 1.14p 1.07p 1.10p 916291
28/11/2022 1.10p 1.13p 1.09p 1.10p 2838406
25/11/2022 1.15p 1.15p 1.08p 1.10p 4645928
24/11/2022 1.13p 1.16p 1.11p 1.15p 5739669
23/11/2022 0.93p 1.17p 0.93p 1.13p 8967964
22/11/2022 1.10p 1.20p 1.10p 1.15p 2770170
21/11/2022 1.15p 1.20p 1.10p 1.10p 3848342
18/11/2022 1.18p 1.18p 1.14p 1.15p 4069685
17/11/2022 1.18p 1.19p 1.15p 1.18p 2532319
16/11/2022 1.23p 1.25p 1.16p 1.18p 14977536
15/11/2022 1.28p 1.29p 1.20p 1.23p 3782861
14/11/2022 1.35p 1.48p 1.25p 1.28p 20768792
11/11/2022 1.20p 1.32p 1.20p 1.25p 5157360
10/11/2022 1.20p 1.24p 1.15p 1.20p 2978373
09/11/2022 1.28p 1.28p 1.20p 1.20p 2739334
08/11/2022 1.25p 1.32p 1.20p 1.28p 1953305
07/11/2022 1.30p 1.30p 1.18p 1.28p 5726331
04/11/2022 1.33p 1.40p 1.26p 1.30p 8553500
03/11/2022 1.25p 1.36p 1.20p 1.33p 13926984
02/11/2022 1.35p 1.40p 1.21p 1.23p 12000332
01/11/2022 1.15p 1.44p 1.13p 1.40p 16822654
31/10/2022 1.23p 1.23p 1.12p 1.15p 5585609
28/10/2022 1.20p 1.25p 1.10p 1.23p 10723589
27/10/2022 1.23p 1.24p 1.15p 1.20p 2985238
26/10/2022 1.28p 1.28p 1.17p 1.23p 4534389
25/10/2022 1.18p 1.30p 1.16p 1.28p 10826022
24/10/2022 1.13p 1.20p 1.07p 1.18p 9055350
21/10/2022 1.15p 1.18p 1.08p 1.13p 11309100
20/10/2022 1.13p 1.21p 1.13p 1.15p 8845027
19/10/2022 1.23p 1.29p 1.12p 1.13p 11761874
18/10/2022 1.15p 1.24p 1.14p 1.20p 13627767
17/10/2022 1.10p 1.25p 1.06p 1.15p 30058740
14/10/2022 1.15p 1.18p 1.07p 1.10p 23571064
13/10/2022 1.25p 1.25p 1.13p 1.15p 20296560
12/10/2022 1.25p 1.30p 1.16p 1.25p 22763596
11/10/2022 1.23p 1.29p 1.13p 1.13p 41110456
10/10/2022 1.65p 1.65p 1.15p 1.28p 141600624
07/10/2022 2.25p 2.27p 2.16p 2.20p 4588291
06/10/2022 2.33p 2.41p 2.16p 2.25p 10343226
05/10/2022 2.25p 2.47p 2.21p 2.28p 14700092
04/10/2022 2.15p 2.30p 2.15p 2.25p 7759559
03/10/2022 2.15p 2.20p 2.10p 2.15p 4834804
30/09/2022 2.08p 2.17p 2.01p 2.15p 10024788
29/09/2022 2.13p 2.18p 2.07p 2.08p 2423776
28/09/2022 2.25p 2.27p 2.10p 2.20p 6476099
27/09/2022 2.15p 2.28p 2.05p 2.25p 13682202
26/09/2022 2.23p 2.30p 2.03p 2.13p 15605403
23/09/2022 2.28p 2.38p 2.20p 2.23p 17864674
22/09/2022 2.48p 2.50p 2.27p 2.28p 18767888
21/09/2022 2.60p 2.66p 2.33p 2.48p 34666008
20/09/2022 2.95p 3.10p 2.56p 2.60p 13978265
19/09/2022 2.95p 2.96p 2.71p 2.80p 11959035
16/09/2022 2.95p 2.96p 2.71p 2.80p 11959035
15/09/2022 2.85p 3.07p 2.85p 2.95p 7559061
14/09/2022 2.80p 2.95p 2.76p 2.85p 5670945
13/09/2022 2.75p 3.04p 2.72p 2.85p 10267304
12/09/2022 2.80p 2.87p 2.62p 2.75p 10024169
09/09/2022 2.75p 2.94p 2.70p 2.80p 18802484
08/09/2022 2.80p 3.09p 2.76p 2.85p 29076868
07/09/2022 2.95p 3.00p 2.71p 2.80p 26911644
06/09/2022 2.95p 3.00p 2.81p 2.90p 12055813
05/09/2022 3.10p 3.30p 2.91p 2.98p 18214624
02/09/2022 3.10p 3.25p 3.03p 3.10p 11310563
01/09/2022 3.05p 3.27p 2.97p 3.10p 15405743
31/08/2022 2.95p 3.15p 2.90p 3.05p 8749307
30/08/2022 3.00p 3.18p 2.91p 2.95p 18398732
29/08/2022 2.90p 3.08p 2.81p 3.00p 23447869
26/08/2022 2.90p 3.08p 2.81p 3.00p 22897868
25/08/2022 2.90p 2.95p 2.76p 2.90p 6882537
24/08/2022 2.90p 3.00p 2.80p 2.90p 14581589
23/08/2022 2.80p 2.98p 2.71p 2.90p 6792934
22/08/2022 2.80p 2.90p 2.64p 2.80p 8677639
19/08/2022 2.85p 2.95p 2.74p 2.80p 8515615
18/08/2022 2.80p 2.90p 2.71p 2.81p 7215446
17/08/2022 2.80p 2.89p 2.63p 2.80p 9274704
16/08/2022 2.88p 2.90p 2.70p 2.80p 5778475
15/08/2022 2.75p 3.07p 2.75p 2.85p 24738856
12/08/2022 2.75p 2.80p 2.62p 2.75p 5893270
11/08/2022 2.63p 2.91p 2.63p 2.75p 21054208
10/08/2022 2.63p 2.70p 2.51p 2.63p 12079227
09/08/2022 2.40p 2.60p 2.33p 2.60p 13555343
08/08/2022 2.40p 2.46p 2.26p 2.40p 4929032
05/08/2022 2.45p 2.55p 2.35p 2.40p 2608249
04/08/2022 2.55p 2.55p 2.43p 2.45p 2855414
03/08/2022 2.60p 2.64p 2.46p 2.55p 4147594
02/08/2022 2.55p 2.70p 2.47p 2.60p 8965444
01/08/2022 2.45p 2.60p 2.31p 2.55p 8594264
29/07/2022 2.25p 2.40p 2.23p 2.35p 10472342
28/07/2022 2.25p 2.27p 2.20p 2.25p 1732051
27/07/2022 2.25p 2.27p 2.20p 2.25p 4957027
26/07/2022 2.23p 2.27p 2.19p 2.25p 1198304
25/07/2022 2.25p 2.26p 2.13p 2.23p 4366528
22/07/2022 2.30p 2.40p 2.22p 2.25p 5597426
21/07/2022 2.30p 2.34p 2.27p 2.30p 2131547
20/07/2022 2.30p 2.36p 2.22p 2.30p 2231949
19/07/2022 2.35p 2.35p 2.27p 2.30p 2085060
18/07/2022 2.35p 2.39p 2.27p 2.35p 4310425
15/07/2022 2.25p 2.36p 2.25p 2.30p 4602109
14/07/2022 2.30p 2.40p 2.20p 2.25p 4197229
13/07/2022 2.25p 2.33p 2.22p 2.30p 2096879
12/07/2022 2.25p 2.36p 2.21p 2.25p 5953996
11/07/2022 2.25p 2.30p 2.16p 2.25p 2610367
08/07/2022 2.30p 2.30p 2.20p 2.25p 4683440
07/07/2022 2.30p 2.30p 2.20p 2.30p 4739821
06/07/2022 2.35p 2.35p 2.20p 2.25p 3146010
05/07/2022 2.35p 2.35p 2.26p 2.35p 1910017
04/07/2022 2.35p 2.35p 2.19p 2.35p 4903964
01/07/2022 2.40p 2.46p 2.23p 2.35p 5407369
30/06/2022 2.40p 2.54p 2.30p 2.40p 5287066
29/06/2022 2.45p 2.50p 2.33p 2.40p 4513867
28/06/2022 2.40p 2.50p 2.36p 2.45p 3613118
27/06/2022 2.30p 2.50p 2.22p 2.40p 8655922
24/06/2022 2.30p 2.34p 2.16p 2.30p 5408635
23/06/2022 2.25p 2.38p 2.21p 2.30p 3560904
22/06/2022 2.20p 2.30p 2.15p 2.25p 6804138
21/06/2022 2.35p 2.35p 2.17p 2.20p 6393059
20/06/2022 2.25p 2.47p 2.23p 2.35p 7540512
17/06/2022 2.20p 2.30p 2.10p 2.25p 1077889

*Close Price adjusted for both dividends and splits