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
17/06/2022 2.20p 2.30p 2.10p 2.25p 1077889
16/06/2022 2.30p 2.32p 2.10p 2.20p 10951921
15/06/2022 2.30p 2.34p 2.22p 2.30p 3354931
14/06/2022 2.25p 2.40p 2.20p 2.30p 2982160
13/06/2022 2.40p 2.43p 2.20p 2.25p 8912550
10/06/2022 2.50p 2.50p 2.33p 2.40p 1140435
09/06/2022 2.50p 2.54p 2.40p 2.50p 3515387
08/06/2022 2.35p 2.60p 2.32p 2.50p 11638903
07/06/2022 2.40p 2.43p 2.30p 2.35p 6381195
06/06/2022 2.55p 2.60p 2.40p 2.40p 11565861
03/06/2022 2.35p 2.60p 2.35p 2.50p 8856569
02/06/2022 2.35p 2.60p 2.35p 2.50p 8856569
01/06/2022 2.35p 2.60p 2.35p 2.50p 8856569
31/05/2022 2.35p 2.60p 2.34p 2.40p 11563621
30/05/2022 2.45p 2.55p 2.20p 2.35p 10736569
27/05/2022 2.20p 2.25p 2.17p 2.25p 1881079
26/05/2022 2.15p 2.20p 2.10p 2.20p 4526839
25/05/2022 2.20p 2.25p 2.15p 2.15p 7279275
24/05/2022 2.25p 2.30p 2.14p 2.20p 8874055
23/05/2022 2.25p 2.30p 2.20p 2.25p 7705001
20/05/2022 2.25p 2.27p 2.20p 2.25p 4533355
19/05/2022 2.25p 2.25p 2.20p 2.25p 1952774
18/05/2022 2.25p 2.28p 2.20p 2.25p 1611531
17/05/2022 2.35p 2.35p 2.16p 2.25p 7705700
16/05/2022 2.25p 2.37p 2.24p 2.35p 5256066
13/05/2022 2.20p 2.25p 2.16p 2.25p 3726931
12/05/2022 2.25p 2.26p 2.13p 2.20p 8843546
11/05/2022 2.25p 2.35p 2.20p 2.25p 7763118
10/05/2022 2.25p 2.47p 2.20p 2.25p 10258847
09/05/2022 2.55p 2.55p 2.21p 2.28p 23486048
06/05/2022 2.70p 2.70p 2.46p 2.55p 8429507
05/05/2022 2.65p 2.80p 2.63p 2.70p 6654879
04/05/2022 2.40p 2.70p 2.34p 2.65p 14689726
03/05/2022 2.40p 2.47p 2.30p 2.40p 2862486
02/05/2022 2.35p 2.42p 2.23p 2.40p 9032281
29/04/2022 2.35p 2.42p 2.23p 2.40p 8612363
28/04/2022 2.40p 2.50p 2.32p 2.35p 4136700
27/04/2022 2.30p 2.50p 2.22p 2.40p 14888107
26/04/2022 2.45p 2.54p 2.21p 2.30p 11521257
25/04/2022 2.35p 2.43p 2.21p 2.30p 19279632
22/04/2022 2.50p 2.57p 2.35p 2.35p 7254028
21/04/2022 2.70p 2.77p 2.40p 2.50p 7090139
20/04/2022 2.45p 2.56p 2.33p 2.45p 6431033
19/04/2022 2.58p 2.58p 2.40p 2.45p 9000413
18/04/2022 2.65p 2.68p 2.52p 2.58p 6840636
15/04/2022 2.65p 2.68p 2.52p 2.58p 6840636
14/04/2022 2.65p 2.68p 2.52p 2.58p 6840636
13/04/2022 2.80p 2.89p 2.60p 2.65p 10050543
12/04/2022 2.75p 2.82p 2.50p 2.65p 20652164
11/04/2022 2.60p 2.99p 2.50p 2.70p 24796790
08/04/2022 2.60p 2.74p 2.40p 2.60p 10794001
07/04/2022 2.60p 2.79p 2.50p 2.60p 17407088
06/04/2022 2.30p 2.77p 2.22p 2.60p 39525504
05/04/2022 2.10p 2.40p 2.02p 2.20p 17066008
04/04/2022 2.10p 2.15p 1.99p 2.10p 10879376
01/04/2022 2.15p 2.18p 2.01p 2.10p 9736157
31/03/2022 2.15p 2.24p 2.10p 2.10p 65132880
30/03/2022 2.05p 2.27p 2.01p 2.15p 17537660
29/03/2022 2.10p 2.20p 1.92p 2.05p 51486124
28/03/2022 2.15p 2.27p 2.00p 2.10p 59000920
25/03/2022 2.10p 2.57p 1.80p 2.15p 44846080
24/03/2022 2.10p 2.19p 2.00p 2.10p 4728563
23/03/2022 2.25p 2.25p 2.00p 2.10p 5642058
22/03/2022 2.40p 2.40p 2.15p 2.25p 3334466
21/03/2022 2.35p 2.46p 2.10p 2.30p 3625838
18/03/2022 2.40p 2.49p 2.26p 2.35p 2002249
17/03/2022 2.30p 2.40p 2.22p 2.40p 1432829
16/03/2022 2.20p 2.40p 2.19p 2.30p 2643819
15/03/2022 2.45p 2.45p 2.06p 2.30p 6831335
14/03/2022 2.60p 2.78p 2.40p 2.40p 5310191
11/03/2022 2.70p 2.90p 2.50p 2.60p 6983088
10/03/2022 2.95p 3.18p 2.50p 2.70p 7461668
09/03/2022 2.80p 3.19p 2.80p 2.95p 12851487
08/03/2022 2.50p 2.90p 2.50p 2.80p 15604102
07/03/2022 2.00p 2.80p 1.94p 2.50p 20600460
04/03/2022 2.00p 2.04p 1.84p 2.00p 10595992
03/03/2022 2.10p 2.20p 1.80p 2.00p 48928624
02/03/2022 2.85p 3.20p 2.60p 2.70p 9716301
01/03/2022 3.60p 3.70p 3.00p 3.15p 9831261
28/02/2022 3.15p 3.60p 3.13p 3.55p 12144122
25/02/2022 2.80p 3.30p 2.78p 3.10p 6210988
24/02/2022 2.75p 3.08p 2.55p 2.80p 6154928
23/02/2022 2.55p 3.06p 2.44p 2.80p 6957191
22/02/2022 2.50p 2.70p 2.36p 2.55p 4517828
21/02/2022 2.25p 2.70p 2.25p 2.70p 5057406
18/02/2022 2.15p 2.45p 2.10p 2.25p 8351511
17/02/2022 1.85p 2.18p 1.83p 2.15p 2553833
16/02/2022 1.70p 1.90p 1.67p 1.85p 1605447
15/02/2022 1.65p 1.74p 1.65p 1.70p 2031921
14/02/2022 1.65p 1.69p 1.65p 1.65p 2585522
11/02/2022 1.65p 1.68p 1.64p 1.65p 2076205
10/02/2022 1.68p 1.70p 1.64p 1.65p 2650359
09/02/2022 1.68p 1.72p 1.67p 1.70p 1047679
08/02/2022 1.80p 1.80p 1.67p 1.68p 5629799
07/02/2022 1.80p 1.80p 1.71p 1.80p 1072887
04/02/2022 1.80p 1.90p 1.74p 1.80p 1986347
03/02/2022 1.85p 1.87p 1.71p 1.80p 4795354
02/02/2022 2.00p 2.02p 1.80p 1.85p 5047831
01/02/2022 2.00p 2.10p 1.96p 2.00p 2211692
31/01/2022 1.95p 2.10p 1.90p 2.00p 2209487
28/01/2022 2.10p 2.18p 1.95p 1.95p 5717086
27/01/2022 1.95p 2.19p 1.89p 2.10p 10188943
26/01/2022 1.70p 2.09p 1.70p 1.90p 10952130
25/01/2022 1.55p 1.80p 1.55p 1.70p 7932209
24/01/2022 1.58p 1.59p 1.50p 1.55p 1524481
21/01/2022 1.60p 1.60p 1.50p 1.58p 2287353
20/01/2022 1.70p 1.78p 1.55p 1.60p 3499990
19/01/2022 1.55p 1.80p 1.55p 1.70p 12364208
18/01/2022 1.50p 1.58p 1.45p 1.50p 832002
17/01/2022 1.40p 1.60p 1.38p 1.50p 1229568
14/01/2022 1.40p 1.50p 1.38p 1.40p 756744
13/01/2022 1.40p 1.40p 1.36p 1.40p 142570
12/01/2022 1.40p 1.47p 1.35p 1.40p 922856
10/01/2022 1.35p 1.38p 1.30p 1.35p 713676
07/01/2022 1.35p 1.37p 1.28p 1.35p 599332
06/01/2022 1.40p 1.40p 1.30p 1.35p 455661
05/01/2022 1.45p 1.45p 1.30p 1.40p 776466
04/01/2022 1.35p 1.50p 1.31p 1.45p 2577322
31/12/2021 1.30p 1.40p 1.27p 1.35p 367250
30/12/2021 1.20p 1.35p 1.15p 1.20p 1073258
29/12/2021 1.20p 1.20p 1.11p 1.20p 690376
24/12/2021 1.20p 1.30p 1.20p 1.20p 49327
23/12/2021 1.15p 1.28p 1.13p 1.20p 299666
22/12/2021 1.15p 1.20p 1.13p 1.15p 1223830
21/12/2021 1.15p 1.15p 1.10p 1.15p 2460
20/12/2021 1.15p 1.15p 1.11p 1.15p 57935
17/12/2021 1.15p 1.17p 1.10p 1.15p 1912624
16/12/2021 1.20p 1.25p 1.10p 1.15p 1648053
15/12/2021 1.15p 1.15p 1.05p 1.08p 2001131
14/12/2021 1.13p 1.15p 1.10p 1.15p 591690
13/12/2021 1.15p 1.15p 1.03p 1.13p 3920493
10/12/2021 1.15p 1.15p 1.10p 1.15p 1131678
09/12/2021 1.15p 1.19p 1.10p 1.15p 1505410
08/12/2021 1.25p 1.32p 1.10p 1.15p 765306
07/12/2021 1.25p 1.25p 1.10p 1.20p 416541
06/12/2021 1.25p 1.40p 1.15p 1.25p 118770
03/12/2021 1.25p 1.25p 1.15p 1.25p 412500
02/12/2021 1.13p 1.25p 1.10p 1.25p 783351
01/12/2021 1.13p 1.14p 1.12p 1.13p 722744
30/11/2021 1.15p 1.20p 1.10p 1.13p 3108945
29/11/2021 1.20p 1.20p 1.13p 1.18p 2394721
26/11/2021 1.30p 1.30p 1.15p 1.20p 937660
25/11/2021 1.30p 1.30p 1.25p 1.30p 173220
24/11/2021 1.28p 1.30p 1.25p 1.30p 375268
23/11/2021 1.25p 1.30p 1.21p 1.28p 1765228
22/11/2021 1.25p 1.26p 1.20p 1.25p 3007023
19/11/2021 1.30p 1.35p 1.20p 1.25p 1959178
18/11/2021 1.30p 1.30p 1.28p 1.30p 72330
17/11/2021 1.30p 1.35p 1.25p 1.30p 214733
16/11/2021 1.30p 1.40p 1.28p 1.30p 205411
15/11/2021 1.28p 1.39p 1.27p 1.30p 1034110
12/11/2021 1.35p 1.35p 1.28p 1.28p 1298613
11/11/2021 1.45p 1.46p 1.31p 1.35p 2246229
10/11/2021 1.45p 1.47p 1.41p 1.45p 717899
09/11/2021 1.50p 1.50p 1.42p 1.45p 494497
08/11/2021 1.50p 1.55p 1.38p 1.50p 1402287
05/11/2021 1.50p 1.55p 1.43p 1.50p 752384
04/11/2021 1.50p 1.55p 1.40p 1.50p 379117
03/11/2021 1.55p 1.56p 1.42p 1.50p 388432
02/11/2021 1.55p 1.60p 1.50p 1.55p 1621670
01/11/2021 1.50p 1.60p 1.41p 1.55p 1580575
29/10/2021 1.50p 1.58p 1.43p 1.50p 1508138
28/10/2021 1.50p 1.54p 1.43p 1.50p 639429
27/10/2021 1.50p 1.60p 1.43p 1.50p 362098
26/10/2021 1.50p 1.60p 1.42p 1.50p 587124
25/10/2021 1.50p 1.60p 1.45p 1.50p 512151
22/10/2021 1.50p 1.60p 1.42p 1.50p 623581
21/10/2021 1.60p 1.69p 1.43p 1.50p 1938058
20/10/2021 1.60p 1.70p 1.52p 1.60p 1061417
19/10/2021 1.60p 1.70p 1.58p 1.60p 375635
18/10/2021 1.60p 1.70p 1.52p 1.60p 1550640
15/10/2021 1.55p 1.69p 1.52p 1.60p 891698
14/10/2021 1.63p 1.69p 1.50p 1.55p 2541332
13/10/2021 1.63p 1.65p 1.55p 1.63p 849684
12/10/2021 1.55p 1.67p 1.53p 1.63p 1855227
11/10/2021 1.53p 1.60p 1.46p 1.55p 1970567
08/10/2021 1.53p 1.59p 1.48p 1.53p 972096
07/10/2021 1.60p 1.60p 1.45p 1.53p 2128208
06/10/2021 1.55p 1.69p 1.50p 1.60p 1823634
05/10/2021 1.58p 1.60p 1.48p 1.55p 968014
04/10/2021 1.58p 1.60p 1.56p 1.58p 168954
01/10/2021 1.68p 1.70p 1.51p 1.58p 1591319
30/09/2021 1.68p 1.73p 1.60p 1.68p 990154
29/09/2021 1.73p 1.75p 1.67p 1.68p 1886303
28/09/2021 1.53p 1.80p 1.52p 1.73p 3260811
27/09/2021 1.58p 1.58p 1.48p 1.53p 777423
24/09/2021 1.58p 1.65p 1.50p 1.58p 959418
23/09/2021 1.63p 1.63p 1.51p 1.58p 1461159
22/09/2021 1.65p 1.65p 1.60p 1.63p 1647650
21/09/2021 1.75p 1.98p 1.62p 1.65p 14606059
20/09/2021 1.65p 1.65p 1.60p 1.65p 1143834
17/09/2021 1.65p 1.69p 1.61p 1.65p 1781192
16/09/2021 1.65p 1.65p 1.60p 1.65p 687620
15/09/2021 1.60p 1.70p 1.52p 1.65p 1391759
14/09/2021 1.60p 1.70p 1.54p 1.60p 1137267
13/09/2021 1.58p 1.70p 1.58p 1.60p 4292016
10/09/2021 1.50p 1.60p 1.49p 1.58p 1629273
09/09/2021 1.55p 1.55p 1.50p 1.50p 454814
08/09/2021 1.60p 1.60p 1.40p 1.55p 4315273
07/09/2021 1.60p 1.67p 1.54p 1.60p 1062927

*Close Price adjusted for both dividends and splits