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
17/02/2020 1.70p 1.70p 1.60p 1.70p 130854
14/02/2020 1.70p 1.70p 1.63p 1.70p 210517
13/02/2020 1.65p 1.70p 1.60p 1.70p 517459
12/02/2020 1.70p 1.70p 1.60p 1.65p 773814
11/02/2020 1.70p 1.79p 1.60p 1.70p 911272
10/02/2020 1.65p 1.80p 1.55p 1.70p 1232212
07/02/2020 1.55p 1.60p 1.50p 1.55p 467152
06/02/2020 1.60p 1.60p 1.50p 1.55p 1014208
05/02/2020 1.65p 1.67p 1.53p 1.60p 781462
04/02/2020 1.70p 1.80p 1.62p 1.65p 1831958
03/02/2020 1.80p 1.80p 1.65p 1.70p 599202
31/01/2020 1.85p 1.86p 1.80p 1.80p 106434
30/01/2020 1.85p 1.86p 1.80p 1.85p 558441
29/01/2020 1.85p 1.89p 1.82p 1.85p 269862
28/01/2020 1.95p 1.96p 1.80p 1.85p 335974
27/01/2020 2.05p 2.08p 1.92p 1.95p 728001
24/01/2020 2.05p 2.15p 1.90p 2.05p 974078
23/01/2020 2.30p 2.30p 1.85p 2.00p 4679327
22/01/2020 2.70p 2.70p 2.60p 2.60p 518390
21/01/2020 2.80p 2.80p 2.63p 2.70p 604848
20/01/2020 2.90p 2.90p 2.73p 2.80p 869813
17/01/2020 2.70p 3.06p 2.60p 2.90p 5253718
16/01/2020 2.70p 2.70p 2.63p 2.70p 152232
15/01/2020 2.55p 2.80p 2.55p 2.70p 923054
14/01/2020 2.60p 2.69p 2.51p 2.55p 563419
13/01/2020 2.50p 2.60p 2.40p 2.60p 367052
10/01/2020 2.50p 2.58p 2.40p 2.50p 325145
09/01/2020 2.60p 2.60p 2.50p 2.50p 174273
08/01/2020 2.65p 2.70p 2.56p 2.60p 359544
07/01/2020 2.70p 2.70p 2.55p 2.65p 170000
06/01/2020 2.70p 2.70p 2.60p 2.70p 125919
03/01/2020 2.70p 2.75p 2.60p 2.70p 135739
02/01/2020 2.70p 2.78p 2.60p 2.70p 378880
01/01/2020 2.60p 2.70p 2.60p 2.70p 362000
31/12/2019 2.60p 2.70p 2.60p 2.70p 362000
30/12/2019 2.60p 2.70p 2.58p 2.60p 360499
27/12/2019 2.60p 2.70p 2.57p 2.60p 340562
26/12/2019 2.60p 2.70p 2.57p 2.60p 948429
25/12/2019 2.60p 2.70p 2.57p 2.60p 948429
24/12/2019 2.60p 2.70p 2.57p 2.60p 948429
23/12/2019 2.35p 2.66p 2.33p 2.60p 568189
20/12/2019 2.35p 2.35p 2.33p 2.35p 311167
19/12/2019 2.35p 2.40p 2.32p 2.35p 138479
18/12/2019 2.30p 2.40p 2.30p 2.35p 413533
17/12/2019 2.30p 2.40p 2.28p 2.30p 409170
16/12/2019 2.30p 2.35p 2.25p 2.30p 431215
13/12/2019 2.05p 2.40p 1.98p 2.30p 1233381
12/12/2019 1.95p 2.20p 1.95p 2.05p 801572
11/12/2019 1.75p 1.99p 1.70p 1.95p 555790
10/12/2019 1.65p 1.78p 1.60p 1.75p 1074148
09/12/2019 1.80p 1.80p 1.60p 1.65p 745579
06/12/2019 1.80p 1.80p 1.80p 1.80p 0
05/12/2019 1.80p 1.84p 1.80p 1.80p 144867
04/12/2019 1.80p 1.80p 1.70p 1.80p 86105
03/12/2019 1.80p 1.80p 1.70p 1.80p 22941
02/12/2019 1.80p 1.81p 1.70p 1.80p 295380
29/11/2019 1.80p 1.82p 1.71p 1.80p 732038
28/11/2019 1.80p 1.80p 1.73p 1.80p 347421
27/11/2019 1.80p 1.84p 1.73p 1.80p 129036
26/11/2019 1.85p 1.85p 1.73p 1.80p 211307
25/11/2019 1.80p 1.85p 1.73p 1.85p 558484
22/11/2019 1.75p 1.87p 1.75p 1.80p 443931
21/11/2019 1.83p 1.85p 1.63p 1.75p 4323212
20/11/2019 2.00p 2.00p 1.82p 1.85p 1805787
19/11/2019 2.05p 2.05p 1.93p 2.00p 711375
18/11/2019 2.05p 2.05p 2.00p 2.05p 177033
15/11/2019 2.05p 2.07p 2.00p 2.05p 299508
14/11/2019 2.06p 2.08p 2.00p 2.05p 546414
13/11/2019 2.11p 2.11p 2.02p 2.06p 273859
12/11/2019 2.11p 2.11p 2.02p 2.11p 92990
11/11/2019 2.11p 2.15p 2.02p 2.11p 459859
08/11/2019 2.20p 2.26p 2.05p 2.11p 1079129
07/11/2019 2.20p 2.28p 2.10p 2.20p 133534
06/11/2019 2.20p 2.29p 2.10p 2.20p 406926
05/11/2019 2.20p 2.29p 2.10p 2.20p 348048
04/11/2019 2.20p 2.30p 2.15p 2.20p 503556
01/11/2019 2.18p 2.26p 2.18p 2.18p 177383
31/10/2019 2.18p 2.26p 2.18p 2.18p 698633
30/10/2019 2.18p 2.23p 2.18p 2.18p 229616
29/10/2019 2.43p 2.43p 2.18p 2.18p 850790
28/10/2019 2.55p 2.57p 2.45p 2.48p 235819
25/10/2019 2.36p 2.60p 2.36p 2.55p 2125265
24/10/2019 2.32p 2.40p 2.32p 2.36p 309339
23/10/2019 2.27p 2.32p 2.25p 2.32p 677018
22/10/2019 2.27p 2.30p 2.25p 2.27p 290117
21/10/2019 2.28p 2.30p 2.21p 2.27p 810645
18/10/2019 2.33p 2.36p 2.11p 2.28p 650463
17/10/2019 2.25p 2.36p 2.20p 2.36p 1829817
16/10/2019 2.05p 2.30p 2.05p 2.25p 5549381
15/10/2019 2.00p 2.13p 2.00p 2.05p 5991448
14/10/2019 2.00p 2.07p 1.93p 2.00p 42983
11/10/2019 2.00p 2.04p 1.91p 2.00p 652974
10/10/2019 2.00p 2.00p 1.90p 2.00p 1052564
09/10/2019 2.00p 2.04p 1.93p 2.00p 627940
08/10/2019 2.00p 2.02p 1.92p 2.00p 287798
07/10/2019 2.00p 2.02p 1.91p 2.00p 297374
04/10/2019 2.00p 2.03p 1.91p 2.00p 231329
03/10/2019 2.00p 2.00p 1.91p 2.00p 303453
02/10/2019 2.00p 2.00p 1.92p 2.00p 471147
01/10/2019 2.00p 2.00p 1.91p 2.00p 472011
30/09/2019 2.00p 2.00p 1.91p 2.00p 709413
27/09/2019 2.00p 2.00p 1.94p 2.00p 123293
26/09/2019 2.00p 2.04p 1.94p 2.00p 588908
25/09/2019 2.05p 2.10p 1.92p 2.00p 783115
24/09/2019 2.15p 2.19p 1.80p 2.00p 4450994
23/09/2019 2.30p 2.34p 2.20p 2.25p 624739
20/09/2019 2.30p 2.35p 2.22p 2.30p 923824
19/09/2019 2.30p 2.40p 2.22p 2.30p 284228
18/09/2019 2.40p 2.60p 2.20p 2.30p 1574330
17/09/2019 2.40p 2.40p 2.30p 2.40p 28125
16/09/2019 2.55p 2.55p 2.31p 2.40p 554861
13/09/2019 2.50p 2.60p 2.42p 2.45p 868877
12/09/2019 2.50p 2.54p 2.45p 2.50p 94201
11/09/2019 2.50p 2.55p 2.45p 2.50p 170377
10/09/2019 2.35p 2.60p 2.35p 2.50p 711152
09/09/2019 2.40p 2.42p 2.20p 2.35p 538045
06/09/2019 2.40p 2.40p 2.31p 2.40p 105901
05/09/2019 2.40p 2.47p 2.30p 2.40p 402310
04/09/2019 2.40p 2.50p 2.32p 2.40p 186087
03/09/2019 2.55p 2.64p 2.30p 2.40p 551284
02/09/2019 2.55p 2.56p 2.40p 2.55p 810831
30/08/2019 2.55p 2.62p 2.43p 2.55p 468398
29/08/2019 2.60p 2.64p 2.42p 2.55p 631057
28/08/2019 2.65p 2.65p 2.50p 2.60p 200942
27/08/2019 2.65p 2.80p 2.65p 2.65p 432000
23/08/2019 2.70p 2.80p 2.62p 2.65p 814042
22/08/2019 3.20p 3.25p 2.50p 2.70p 4425155
21/08/2019 3.15p 3.30p 3.03p 3.20p 712656
20/08/2019 2.80p 3.30p 2.75p 3.15p 768831
19/08/2019 2.65p 2.80p 2.65p 2.80p 574014
16/08/2019 2.60p 2.68p 2.53p 2.65p 632666
15/08/2019 2.60p 2.64p 2.52p 2.60p 632614
14/08/2019 2.70p 2.70p 2.50p 2.60p 685555
13/08/2019 2.70p 2.74p 2.60p 2.70p 662090
12/08/2019 2.85p 2.95p 2.60p 2.70p 480834
09/08/2019 2.70p 2.75p 2.64p 2.70p 311652
08/08/2019 2.70p 2.73p 2.61p 2.70p 119900
07/08/2019 2.80p 3.08p 2.61p 2.65p 3147498
06/08/2019 2.60p 2.69p 2.55p 2.60p 809774
05/08/2019 2.85p 2.90p 2.52p 2.60p 1064165
02/08/2019 2.85p 2.85p 2.80p 2.85p 384716
01/08/2019 2.90p 2.90p 2.81p 2.85p 191117
31/07/2019 3.05p 3.10p 2.81p 2.90p 667733
30/07/2019 3.15p 3.15p 2.90p 2.94p 232706
29/07/2019 3.35p 3.39p 3.00p 3.15p 1332256
26/07/2019 2.85p 3.30p 2.81p 3.20p 2786433
25/07/2019 2.90p 2.93p 2.80p 2.85p 1046086
24/07/2019 3.05p 3.05p 2.82p 2.90p 1021716
23/07/2019 3.10p 3.15p 2.81p 3.05p 806196
22/07/2019 3.10p 3.15p 3.06p 3.10p 499976
19/07/2019 3.10p 3.20p 3.05p 3.10p 832150
18/07/2019 3.10p 3.20p 3.01p 3.10p 89101
17/07/2019 3.05p 3.10p 3.00p 3.10p 315809
16/07/2019 3.10p 3.10p 3.00p 3.05p 282496
15/07/2019 3.10p 3.15p 3.00p 3.10p 1292175
12/07/2019 3.20p 3.20p 3.00p 3.10p 1282728
11/07/2019 3.35p 3.35p 3.00p 3.20p 2892448
10/07/2019 3.45p 3.50p 3.35p 3.35p 1646134
09/07/2019 3.40p 3.70p 3.34p 3.45p 4141501
08/07/2019 2.85p 3.87p 2.80p 3.40p 19476160
05/07/2019 2.30p 3.20p 2.29p 2.85p 9279701
04/07/2019 2.25p 2.30p 2.20p 2.30p 1120375
03/07/2019 2.20p 2.30p 2.16p 2.25p 724537
02/07/2019 2.20p 2.30p 2.14p 2.20p 640997
01/07/2019 2.25p 2.30p 2.10p 2.20p 1461370
28/06/2019 2.20p 2.30p 2.16p 2.20p 623314
27/06/2019 2.20p 2.20p 2.16p 2.20p 60743
26/06/2019 2.20p 2.20p 2.10p 2.15p 853762
25/06/2019 2.20p 2.29p 2.15p 2.20p 279785
24/06/2019 2.20p 2.29p 2.16p 2.20p 110598
21/06/2019 2.20p 2.29p 2.12p 2.20p 1181004
20/06/2019 2.30p 2.30p 2.10p 2.20p 828409
19/06/2019 2.30p 2.30p 2.21p 2.30p 614837
18/06/2019 2.30p 2.40p 2.20p 2.30p 1219518
17/06/2019 2.30p 2.32p 2.22p 2.30p 1524183
14/06/2019 2.30p 2.32p 2.22p 2.30p 1053799
13/06/2019 2.30p 2.32p 2.24p 2.30p 324522
12/06/2019 2.35p 2.35p 2.23p 2.30p 1124026
11/06/2019 2.35p 2.35p 2.30p 2.35p 657114
10/06/2019 2.50p 2.58p 2.30p 2.35p 1959371
07/06/2019 2.50p 2.60p 2.43p 2.50p 927061
06/06/2019 2.55p 2.60p 2.42p 2.50p 1142123
05/06/2019 2.55p 2.58p 2.50p 2.55p 563025
04/06/2019 2.70p 2.80p 2.42p 2.55p 1001902
03/06/2019 2.90p 2.95p 2.55p 2.70p 1748006
31/05/2019 2.80p 3.17p 2.73p 2.90p 2710308
30/05/2019 2.40p 2.90p 2.40p 2.80p 8430808
29/05/2019 2.45p 2.50p 2.30p 2.40p 2675886
28/05/2019 2.50p 2.60p 2.43p 2.45p 3298924
24/05/2019 2.65p 2.65p 2.45p 2.50p 3464660
23/05/2019 2.65p 2.69p 2.60p 2.65p 728846
22/05/2019 2.65p 2.69p 2.63p 2.65p 429371
21/05/2019 2.75p 2.78p 2.62p 2.65p 1124815
20/05/2019 2.80p 2.85p 2.70p 2.75p 3152979
17/05/2019 2.75p 2.90p 2.62p 2.75p 635460
16/05/2019 2.75p 2.90p 2.60p 2.75p 6804962
15/05/2019 2.80p 2.80p 2.60p 2.75p 415965
14/05/2019 2.80p 2.83p 2.70p 2.80p 148945
13/05/2019 2.80p 2.80p 2.70p 2.80p 355912
10/05/2019 2.80p 2.85p 2.75p 2.80p 243279

*Close Price adjusted for both dividends and splits