Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
- Outperform BP (BP.) by RBC Capital
- Buy IQE (IQE) by Deutsche Bank
- Outperform HICL Infrastructure (HICL) by RBC Capital
- Equal Weight Victrex plc (VCT) by Barclays
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral National Grid (NG.) by Goldman Sachs
- Outperform Cranswick (CWK) by RBC Capital
- Overweight InterContinental Hotels Group (IHG) by JP Morgan
- Market Perform Auto Trader Group (AUTO) by Bernstein
Europa Oil & Gas (Holdings) (EOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/09/2021 | 1.55p | 1.60p | 1.48p | 1.50p | 1410162 |
| 02/09/2021 | 1.45p | 1.59p | 1.44p | 1.55p | 3023227 |
| 01/09/2021 | 1.45p | 1.49p | 1.42p | 1.45p | 2033303 |
| 31/08/2021 | 1.35p | 1.50p | 1.30p | 1.45p | 2886316 |
| 27/08/2021 | 1.35p | 1.40p | 1.32p | 1.35p | 1017797 |
| 26/08/2021 | 1.40p | 1.40p | 1.32p | 1.35p | 626013 |
| 25/08/2021 | 1.45p | 1.50p | 1.30p | 1.40p | 1844520 |
| 24/08/2021 | 1.55p | 1.74p | 1.37p | 1.45p | 9295929 |
| 23/08/2021 | 1.45p | 1.57p | 1.22p | 1.50p | 6572087 |
| 20/08/2021 | 1.23p | 1.51p | 1.23p | 1.51p | 3787175 |
| 19/08/2021 | 1.25p | 1.25p | 1.16p | 1.23p | 771832 |
| 18/08/2021 | 1.25p | 1.25p | 1.23p | 1.25p | 871543 |
| 17/08/2021 | 1.30p | 1.30p | 1.21p | 1.25p | 1565688 |
| 16/08/2021 | 1.30p | 1.35p | 1.29p | 1.30p | 928612 |
| 13/08/2021 | 1.30p | 1.30p | 1.29p | 1.30p | 96183 |
| 12/08/2021 | 1.30p | 1.35p | 1.29p | 1.30p | 560355 |
| 11/08/2021 | 1.30p | 1.35p | 1.28p | 1.30p | 5692945 |
| 10/08/2021 | 1.33p | 1.40p | 1.23p | 1.30p | 3661295 |
| 09/08/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 115131 |
| 06/08/2021 | 1.33p | 1.40p | 1.25p | 1.33p | 416948 |
| 05/08/2021 | 1.33p | 1.34p | 1.25p | 1.33p | 1381982 |
| 04/08/2021 | 1.35p | 1.35p | 1.23p | 1.33p | 1229625 |
| 03/08/2021 | 1.38p | 1.43p | 1.30p | 1.35p | 7870922 |
| 02/08/2021 | 1.28p | 1.37p | 1.20p | 1.30p | 855328 |
| 30/07/2021 | 1.28p | 1.38p | 1.18p | 1.28p | 466763 |
| 29/07/2021 | 1.28p | 1.38p | 1.21p | 1.28p | 791189 |
| 28/07/2021 | 1.20p | 1.24p | 1.19p | 1.20p | 791275 |
| 27/07/2021 | 1.20p | 1.23p | 1.18p | 1.20p | 1589842 |
| 26/07/2021 | 1.20p | 1.25p | 1.18p | 1.20p | 606501 |
| 23/07/2021 | 1.20p | 1.25p | 1.16p | 1.20p | 1392690 |
| 22/07/2021 | 1.20p | 1.22p | 1.16p | 1.20p | 538751 |
| 21/07/2021 | 1.20p | 1.20p | 1.15p | 1.20p | 221157 |
| 20/07/2021 | 1.23p | 1.23p | 1.15p | 1.20p | 478130 |
| 19/07/2021 | 1.25p | 1.25p | 1.20p | 1.23p | 360080 |
| 16/07/2021 | 1.25p | 1.25p | 1.20p | 1.25p | 825865 |
| 15/07/2021 | 1.25p | 1.28p | 1.23p | 1.25p | 645983 |
| 14/07/2021 | 1.25p | 1.25p | 1.23p | 1.25p | 100000 |
| 13/07/2021 | 1.25p | 1.25p | 1.23p | 1.25p | 280006 |
| 12/07/2021 | 1.25p | 1.30p | 1.23p | 1.25p | 1159458 |
| 09/07/2021 | 1.25p | 1.25p | 1.23p | 1.25p | 343640 |
| 08/07/2021 | 1.25p | 1.28p | 1.25p | 1.25p | 38062 |
| 07/07/2021 | 1.25p | 1.28p | 1.23p | 1.25p | 711321 |
| 06/07/2021 | 1.25p | 1.28p | 1.20p | 1.25p | 210614 |
| 05/07/2021 | 1.25p | 1.29p | 1.23p | 1.25p | 1375681 |
| 02/07/2021 | 1.25p | 1.25p | 1.21p | 1.25p | 287770 |
| 01/07/2021 | 1.25p | 1.25p | 1.20p | 1.25p | 1694631 |
| 30/06/2021 | 1.33p | 1.41p | 1.20p | 1.25p | 2696653 |
| 29/06/2021 | 1.23p | 1.29p | 1.17p | 1.23p | 2439290 |
| 28/06/2021 | 1.28p | 1.29p | 1.17p | 1.23p | 232355 |
| 25/06/2021 | 1.28p | 1.33p | 1.15p | 1.28p | 1648033 |
| 24/06/2021 | 1.28p | 1.28p | 1.18p | 1.28p | 711781 |
| 23/06/2021 | 1.28p | 1.28p | 1.18p | 1.28p | 352710 |
| 22/06/2021 | 1.20p | 1.37p | 1.15p | 1.28p | 2010733 |
| 21/06/2021 | 1.20p | 1.25p | 1.15p | 1.20p | 2649078 |
| 18/06/2021 | 1.33p | 1.33p | 1.12p | 1.20p | 2710198 |
| 17/06/2021 | 1.33p | 1.40p | 1.25p | 1.33p | 1853703 |
| 16/06/2021 | 1.23p | 1.38p | 1.19p | 1.33p | 1032686 |
| 15/06/2021 | 1.20p | 1.30p | 1.15p | 1.20p | 913799 |
| 14/06/2021 | 1.20p | 1.30p | 1.13p | 1.20p | 1873110 |
| 11/06/2021 | 1.15p | 1.26p | 1.10p | 1.20p | 1413695 |
| 10/06/2021 | 1.20p | 1.27p | 1.05p | 1.15p | 5250628 |
| 09/06/2021 | 1.30p | 1.40p | 1.10p | 1.20p | 1886883 |
| 08/06/2021 | 1.30p | 1.40p | 1.22p | 1.30p | 956137 |
| 07/06/2021 | 1.30p | 1.38p | 1.22p | 1.30p | 1312592 |
| 04/06/2021 | 1.30p | 1.35p | 1.21p | 1.30p | 1398232 |
| 03/06/2021 | 1.30p | 1.40p | 1.27p | 1.30p | 219847 |
| 02/06/2021 | 1.35p | 1.44p | 1.24p | 1.30p | 1348595 |
| 01/06/2021 | 1.35p | 1.45p | 1.25p | 1.35p | 131609 |
| 31/05/2021 | 1.30p | 1.47p | 1.30p | 1.35p | 1701902 |
| 28/05/2021 | 1.30p | 1.47p | 1.30p | 1.35p | 1701902 |
| 27/05/2021 | 1.30p | 1.37p | 1.26p | 1.30p | 361213 |
| 26/05/2021 | 1.30p | 1.40p | 1.25p | 1.30p | 543574 |
| 25/05/2021 | 1.30p | 1.32p | 1.24p | 1.30p | 363461 |
| 24/05/2021 | 1.30p | 1.34p | 1.23p | 1.30p | 649300 |
| 21/05/2021 | 1.30p | 1.35p | 1.20p | 1.30p | 1884708 |
| 20/05/2021 | 1.30p | 1.38p | 1.23p | 1.30p | 3201695 |
| 19/05/2021 | 1.40p | 1.40p | 1.23p | 1.35p | 1916506 |
| 18/05/2021 | 1.50p | 1.60p | 1.33p | 1.40p | 5406081 |
| 17/05/2021 | 1.33p | 1.36p | 1.28p | 1.33p | 705701 |
| 14/05/2021 | 1.30p | 1.40p | 1.23p | 1.33p | 1312022 |
| 13/05/2021 | 1.35p | 1.35p | 1.13p | 1.30p | 3217963 |
| 12/05/2021 | 1.35p | 1.35p | 1.22p | 1.30p | 4990995 |
| 11/05/2021 | 1.40p | 1.40p | 1.30p | 1.35p | 3072621 |
| 10/05/2021 | 1.40p | 1.43p | 1.32p | 1.40p | 1560611 |
| 07/05/2021 | 1.45p | 1.50p | 1.30p | 1.40p | 1880340 |
| 06/05/2021 | 1.45p | 1.55p | 1.35p | 1.45p | 1510613 |
| 05/05/2021 | 1.33p | 1.50p | 1.30p | 1.45p | 3970741 |
| 04/05/2021 | 1.43p | 1.43p | 1.30p | 1.33p | 1429733 |
| 30/04/2021 | 1.40p | 1.40p | 1.35p | 1.40p | 681887 |
| 29/04/2021 | 1.40p | 1.48p | 1.31p | 1.40p | 3543105 |
| 28/04/2021 | 1.45p | 1.49p | 1.35p | 1.40p | 451836 |
| 27/04/2021 | 1.50p | 1.50p | 1.21p | 1.45p | 8596780 |
| 26/04/2021 | 1.50p | 1.50p | 1.30p | 1.50p | 2631334 |
| 23/04/2021 | 1.50p | 1.52p | 1.40p | 1.50p | 1654957 |
| 22/04/2021 | 1.50p | 1.53p | 1.42p | 1.50p | 724452 |
| 21/04/2021 | 1.55p | 1.55p | 1.41p | 1.50p | 1297013 |
| 20/04/2021 | 1.55p | 1.57p | 1.43p | 1.55p | 888272 |
| 19/04/2021 | 1.58p | 1.59p | 1.50p | 1.55p | 997075 |
| 16/04/2021 | 1.58p | 1.63p | 1.53p | 1.58p | 1006189 |
| 15/04/2021 | 1.58p | 1.65p | 1.52p | 1.58p | 2972911 |
| 14/04/2021 | 1.70p | 1.78p | 1.41p | 1.58p | 6701326 |
| 13/04/2021 | 1.60p | 1.80p | 1.56p | 1.70p | 2134060 |
| 12/04/2021 | 1.65p | 1.70p | 1.56p | 1.60p | 2298019 |
| 09/04/2021 | 1.65p | 1.76p | 1.60p | 1.65p | 1905096 |
| 08/04/2021 | 1.60p | 1.78p | 1.56p | 1.65p | 2768657 |
| 07/04/2021 | 1.65p | 1.70p | 1.50p | 1.60p | 5311328 |
| 06/04/2021 | 1.65p | 1.70p | 1.60p | 1.65p | 4912324 |
| 01/04/2021 | 1.65p | 1.70p | 1.62p | 1.65p | 2162404 |
| 31/03/2021 | 1.68p | 1.70p | 1.61p | 1.65p | 2986681 |
| 30/03/2021 | 1.80p | 1.85p | 1.63p | 1.68p | 1622094 |
| 29/03/2021 | 1.75p | 2.10p | 1.73p | 1.80p | 6692948 |
| 26/03/2021 | 1.70p | 1.81p | 1.53p | 1.75p | 6861999 |
| 25/03/2021 | 1.70p | 1.78p | 1.60p | 1.70p | 3098682 |
| 24/03/2021 | 1.65p | 1.87p | 1.62p | 1.68p | 12288080 |
| 23/03/2021 | 1.75p | 1.80p | 1.63p | 1.65p | 5957369 |
| 22/03/2021 | 1.95p | 1.99p | 1.70p | 1.75p | 8001718 |
| 19/03/2021 | 2.00p | 2.10p | 1.90p | 1.92p | 7528644 |
| 18/03/2021 | 1.95p | 2.20p | 1.90p | 2.00p | 10502604 |
| 17/03/2021 | 1.80p | 2.20p | 1.70p | 1.95p | 23216524 |
| 16/03/2021 | 1.73p | 1.88p | 1.61p | 1.78p | 17565036 |
| 15/03/2021 | 1.65p | 1.90p | 1.60p | 1.70p | 18087798 |
| 12/03/2021 | 1.65p | 1.85p | 1.52p | 1.65p | 15783490 |
| 11/03/2021 | 1.65p | 1.73p | 1.60p | 1.65p | 4296428 |
| 10/03/2021 | 1.65p | 1.78p | 1.64p | 1.65p | 4665141 |
| 09/03/2021 | 1.70p | 1.81p | 1.64p | 1.70p | 7303605 |
| 08/03/2021 | 1.55p | 1.94p | 1.55p | 1.70p | 17529552 |
| 05/03/2021 | 1.45p | 1.80p | 1.43p | 1.55p | 14674539 |
| 04/03/2021 | 1.38p | 1.57p | 1.30p | 1.45p | 12990054 |
| 03/03/2021 | 1.28p | 1.39p | 1.28p | 1.38p | 6595874 |
| 02/03/2021 | 1.28p | 1.34p | 1.23p | 1.28p | 3030335 |
| 01/03/2021 | 1.33p | 1.40p | 1.20p | 1.28p | 3854167 |
| 26/02/2021 | 1.35p | 1.35p | 1.25p | 1.33p | 2215081 |
| 25/02/2021 | 1.33p | 1.38p | 1.28p | 1.35p | 1750072 |
| 24/02/2021 | 1.28p | 1.39p | 1.25p | 1.33p | 1464596 |
| 23/02/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 2556661 |
| 22/02/2021 | 1.28p | 1.30p | 1.25p | 1.27p | 1948535 |
| 19/02/2021 | 1.28p | 1.30p | 1.20p | 1.28p | 1433293 |
| 18/02/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 770287 |
| 17/02/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 2096548 |
| 16/02/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 1609954 |
| 15/02/2021 | 1.35p | 1.35p | 1.21p | 1.30p | 6505409 |
| 12/02/2021 | 1.35p | 1.39p | 1.30p | 1.35p | 907320 |
| 11/02/2021 | 1.60p | 1.60p | 1.25p | 1.35p | 8512014 |
| 10/02/2021 | 1.65p | 1.79p | 1.52p | 1.65p | 2215619 |
| 09/02/2021 | 1.70p | 1.75p | 1.50p | 1.65p | 847076 |
| 08/02/2021 | 1.70p | 1.80p | 1.60p | 1.70p | 1315608 |
| 05/02/2021 | 1.70p | 1.85p | 1.57p | 1.70p | 437869 |
| 04/02/2021 | 1.70p | 1.70p | 1.52p | 1.70p | 1699115 |
| 03/02/2021 | 1.70p | 1.85p | 1.55p | 1.70p | 1948232 |
| 02/02/2021 | 1.70p | 1.82p | 1.50p | 1.70p | 948882 |
| 01/02/2021 | 1.70p | 1.90p | 1.55p | 1.70p | 1869854 |
| 29/01/2021 | 1.60p | 1.70p | 1.54p | 1.60p | 982297 |
| 28/01/2021 | 1.60p | 1.65p | 1.50p | 1.60p | 2164375 |
| 27/01/2021 | 1.65p | 1.65p | 1.50p | 1.60p | 913509 |
| 26/01/2021 | 1.75p | 1.80p | 1.50p | 1.65p | 2742577 |
| 25/01/2021 | 1.83p | 1.83p | 1.75p | 1.75p | 443569 |
| 22/01/2021 | 1.95p | 2.10p | 1.75p | 1.83p | 6520723 |
| 21/01/2021 | 1.68p | 2.10p | 1.66p | 1.95p | 4690830 |
| 20/01/2021 | 1.35p | 1.75p | 1.35p | 1.68p | 6843786 |
| 19/01/2021 | 1.33p | 1.40p | 1.27p | 1.35p | 1740729 |
| 18/01/2021 | 1.33p | 1.34p | 1.33p | 1.33p | 108941 |
| 15/01/2021 | 1.35p | 1.35p | 1.25p | 1.33p | 360627 |
| 14/01/2021 | 1.35p | 1.37p | 1.30p | 1.35p | 1201046 |
| 13/01/2021 | 1.45p | 1.45p | 1.30p | 1.35p | 1416038 |
| 12/01/2021 | 1.45p | 1.48p | 1.33p | 1.45p | 1591537 |
| 11/01/2021 | 1.40p | 1.60p | 1.35p | 1.45p | 2684582 |
| 08/01/2021 | 1.20p | 1.50p | 1.18p | 1.38p | 1683802 |
| 07/01/2021 | 1.15p | 1.25p | 1.13p | 1.20p | 1518374 |
| 06/01/2021 | 1.13p | 1.20p | 1.09p | 1.15p | 940657 |
| 05/01/2021 | 1.10p | 1.18p | 1.09p | 1.13p | 537391 |
| 04/01/2021 | 1.10p | 1.19p | 1.00p | 1.10p | 779679 |
| 01/01/2021 | 1.08p | 1.18p | 1.06p | 1.10p | 417999 |
| 31/12/2020 | 1.08p | 1.18p | 1.06p | 1.10p | 417999 |
| 30/12/2020 | 1.08p | 1.15p | 1.05p | 1.08p | 634734 |
| 29/12/2020 | 1.08p | 1.13p | 1.06p | 1.08p | 325815 |
| 28/12/2020 | 1.08p | 1.14p | 1.06p | 1.08p | 285320 |
| 25/12/2020 | 1.08p | 1.14p | 1.06p | 1.08p | 285320 |
| 24/12/2020 | 1.08p | 1.14p | 1.06p | 1.08p | 285320 |
| 23/12/2020 | 1.05p | 1.08p | 1.02p | 1.08p | 162008 |
| 22/12/2020 | 1.05p | 1.10p | 1.01p | 1.05p | 730002 |
| 21/12/2020 | 1.05p | 1.05p | 1.01p | 1.05p | 426854 |
| 18/12/2020 | 1.05p | 1.05p | 1.01p | 1.05p | 11764 |
| 17/12/2020 | 1.05p | 1.09p | 1.01p | 1.05p | 178048 |
| 16/12/2020 | 1.05p | 1.09p | 1.05p | 1.05p | 25000 |
| 15/12/2020 | 1.05p | 1.07p | 1.01p | 1.05p | 271175 |
| 14/12/2020 | 1.05p | 1.07p | 1.00p | 1.05p | 239066 |
| 11/12/2020 | 1.05p | 1.10p | 1.03p | 1.05p | 313732 |
| 10/12/2020 | 1.05p | 1.10p | 1.00p | 1.05p | 1556288 |
| 09/12/2020 | 1.05p | 1.07p | 1.00p | 1.00p | 211584 |
| 08/12/2020 | 1.05p | 1.08p | 1.00p | 1.05p | 284818 |
| 07/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 423460 |
| 04/12/2020 | 1.05p | 1.08p | 1.00p | 1.05p | 417030 |
| 03/12/2020 | 1.05p | 1.09p | 1.00p | 1.05p | 1049340 |
| 02/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 1014111 |
| 01/12/2020 | 1.08p | 1.11p | 1.02p | 1.05p | 113936 |
| 30/11/2020 | 1.08p | 1.15p | 1.01p | 1.08p | 760471 |
| 27/11/2020 | 1.10p | 1.17p | 1.00p | 1.08p | 1692630 |
| 26/11/2020 | 1.23p | 1.24p | 1.02p | 1.10p | 1069311 |
| 25/11/2020 | 1.13p | 1.20p | 1.02p | 1.10p | 3613546 |
| 24/11/2020 | 1.05p | 1.15p | 1.00p | 1.08p | 2425142 |
*Close Price adjusted for both dividends and splits