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
25/09/2015 3.38p 3.50p 3.25p 3.38p 445615
24/09/2015 3.38p 3.75p 3.25p 3.38p 816297
23/09/2015 3.38p 3.75p 3.25p 3.38p 1044413
22/09/2015 3.38p 3.45p 3.06p 3.38p 1856381
21/09/2015 3.88p 3.90p 3.75p 3.88p 1002262
18/09/2015 3.88p 3.99p 3.82p 3.88p 526027
17/09/2015 4.13p 4.13p 3.80p 3.88p 1152946
16/09/2015 4.13p 4.18p 4.00p 4.13p 473137
15/09/2015 4.13p 4.24p 4.00p 4.13p 445240
14/09/2015 4.38p 4.45p 4.13p 4.13p 539009
11/09/2015 4.38p 4.42p 4.25p 4.38p 923130
10/09/2015 4.63p 4.63p 4.27p 4.38p 386838
09/09/2015 4.63p 4.63p 4.34p 4.63p 187899
08/09/2015 4.63p 4.63p 4.50p 4.63p 194526
07/09/2015 4.88p 4.88p 4.50p 4.63p 318754
04/09/2015 5.38p 5.38p 4.55p 4.88p 335424
03/09/2015 5.13p 5.13p 4.83p 5.13p 26992
02/09/2015 5.13p 5.13p 4.83p 5.13p 59514
01/09/2015 4.88p 5.15p 4.74p 5.13p 353986
28/08/2015 4.88p 4.88p 4.75p 4.88p 166963
27/08/2015 4.88p 4.90p 4.75p 4.88p 296021
26/08/2015 4.88p 4.95p 4.76p 4.88p 34340
25/08/2015 4.63p 4.88p 4.50p 4.88p 419915
24/08/2015 4.88p 4.90p 4.75p 4.88p 179217
21/08/2015 4.88p 5.00p 4.85p 4.88p 292478
20/08/2015 5.13p 5.20p 5.00p 5.13p 97662
19/08/2015 4.88p 5.38p 4.88p 5.13p 179577
18/08/2015 5.13p 5.25p 5.10p 5.13p 642235
17/08/2015 5.25p 5.39p 5.13p 5.13p 101836
14/08/2015 5.25p 5.50p 5.20p 5.25p 386978
13/08/2015 5.13p 5.48p 5.13p 5.25p 308661
12/08/2015 5.38p 5.40p 5.33p 5.38p 133460
11/08/2015 5.38p 5.49p 5.30p 5.38p 331677
10/08/2015 5.63p 5.63p 5.50p 5.63p 302675
07/08/2015 5.63p 5.92p 5.50p 5.88p 742335
06/08/2015 5.63p 5.63p 5.45p 5.63p 162528
05/08/2015 5.63p 5.65p 5.53p 5.63p 32453
04/08/2015 5.63p 5.73p 5.55p 5.63p 254923
03/08/2015 5.75p 5.87p 5.60p 5.63p 102561
31/07/2015 5.63p 5.75p 5.63p 5.75p 205144
30/07/2015 5.75p 5.87p 5.57p 5.63p 420756
29/07/2015 5.75p 6.00p 5.67p 5.75p 80449
28/07/2015 5.75p 5.90p 5.63p 5.63p 218802
27/07/2015 5.88p 5.88p 5.63p 5.63p 719682
24/07/2015 6.00p 6.13p 5.85p 5.88p 66030
23/07/2015 6.00p 6.14p 5.90p 6.00p 347109
22/07/2015 6.13p 6.17p 6.00p 6.00p 136457
21/07/2015 6.63p 6.63p 6.02p 6.13p 516293
20/07/2015 6.13p 6.23p 6.00p 6.00p 446391
17/07/2015 6.13p 6.30p 6.10p 6.13p 833903
16/07/2015 6.00p 6.25p 6.00p 6.13p 175428
15/07/2015 6.00p 6.28p 5.91p 6.00p 1090850
14/07/2015 6.00p 6.05p 5.80p 6.00p 2440351
13/07/2015 6.13p 6.13p 5.75p 6.00p 826144
10/07/2015 6.13p 6.15p 6.00p 6.13p 564095
09/07/2015 6.13p 6.24p 6.02p 6.13p 1045101
08/07/2015 6.13p 6.24p 6.03p 6.13p 848646
07/07/2015 6.63p 6.74p 6.25p 6.25p 801390
06/07/2015 6.41p 6.81p 6.17p 6.54p 4389706
03/07/2015 7.77p 7.89p 7.66p 7.77p 415525
02/07/2015 7.77p 7.77p 7.65p 7.77p 108623
01/07/2015 7.89p 7.89p 7.68p 7.77p 51795
30/06/2015 7.52p 8.29p 7.51p 7.89p 511223
29/06/2015 7.28p 7.79p 6.97p 7.52p 535100
26/06/2015 7.15p 7.52p 7.05p 7.52p 111396
25/06/2015 7.28p 7.45p 6.66p 7.15p 331181
24/06/2015 7.52p 7.53p 6.92p 7.28p 125398
23/06/2015 7.52p 7.64p 7.40p 7.52p 445651
22/06/2015 7.89p 7.94p 7.52p 7.52p 287834
19/06/2015 7.89p 7.89p 7.70p 7.89p 126036
18/06/2015 8.39p 8.39p 7.65p 7.89p 408134
17/06/2015 8.26p 8.26p 7.74p 8.02p 397223
16/06/2015 8.26p 9.59p 8.15p 8.26p 2213822
15/06/2015 8.14p 8.14p 7.65p 8.02p 251860
12/06/2015 7.77p 8.30p 7.05p 8.14p 850950
11/06/2015 7.77p 8.29p 7.40p 7.77p 497355
10/06/2015 8.14p 8.29p 7.70p 7.77p 304589
09/06/2015 8.26p 8.39p 7.69p 8.14p 353147
08/06/2015 8.51p 8.63p 8.14p 8.26p 141063
05/06/2015 8.63p 8.98p 8.24p 8.51p 251215
04/06/2015 9.00p 9.03p 8.34p 8.63p 326078
03/06/2015 8.76p 9.12p 8.63p 9.00p 770098
02/06/2015 8.63p 9.00p 8.63p 8.76p 235550
01/06/2015 8.63p 8.88p 8.48p 8.63p 148495
29/05/2015 8.51p 8.86p 8.14p 8.63p 375523
28/05/2015 8.88p 8.88p 8.34p 8.51p 166933
27/05/2015 8.88p 9.03p 8.63p 8.88p 495547
26/05/2015 8.88p 9.04p 8.87p 8.88p 610488
22/05/2015 8.88p 9.08p 8.73p 8.88p 871586
21/05/2015 8.39p 9.00p 8.19p 8.88p 569375
20/05/2015 8.26p 8.61p 8.26p 8.39p 119332
19/05/2015 8.26p 8.56p 8.26p 8.26p 150295
18/05/2015 8.26p 8.63p 7.83p 8.51p 1026475
15/05/2015 9.00p 9.05p 8.14p 8.26p 1810935
14/05/2015 8.88p 9.20p 8.65p 9.00p 2316847
13/05/2015 6.91p 9.13p 6.91p 8.51p 8028706
12/05/2015 6.78p 7.64p 6.56p 6.91p 3774730
11/05/2015 6.29p 6.29p 6.26p 6.29p 71516
08/05/2015 6.29p 6.29p 6.17p 6.29p 40944
07/05/2015 6.66p 6.66p 6.17p 6.29p 211430
06/05/2015 6.66p 6.71p 6.17p 6.66p 181209
05/05/2015 6.54p 6.76p 6.41p 6.66p 206567
01/05/2015 6.41p 6.65p 6.41p 6.54p 28261
30/04/2015 6.54p 6.61p 5.92p 6.41p 611097
29/04/2015 6.54p 6.54p 6.41p 6.54p 18244
28/04/2015 6.54p 6.56p 6.17p 6.54p 385193
27/04/2015 6.91p 6.91p 6.46p 6.54p 454709
24/04/2015 6.91p 6.91p 6.66p 6.91p 233485
23/04/2015 6.78p 6.91p 6.71p 6.91p 204976
22/04/2015 6.78p 6.91p 6.78p 6.78p 578523
21/04/2015 6.91p 6.91p 6.78p 6.78p 49184
20/04/2015 7.03p 7.15p 6.66p 6.91p 483748
17/04/2015 6.41p 7.18p 6.17p 7.03p 1321351
16/04/2015 6.17p 6.62p 6.17p 6.41p 314715
15/04/2015 5.80p 6.31p 5.80p 6.17p 337694
14/04/2015 6.17p 6.41p 5.77p 5.92p 384958
13/04/2015 6.04p 6.26p 5.67p 6.17p 200932
10/04/2015 6.41p 6.53p 6.04p 6.04p 377002
09/04/2015 5.92p 6.56p 5.72p 6.41p 1208421
08/04/2015 5.92p 6.15p 5.67p 5.92p 335782
07/04/2015 6.04p 6.17p 5.80p 5.92p 317920
02/04/2015 6.04p 6.22p 5.93p 6.04p 139335
01/04/2015 6.29p 6.29p 5.80p 6.04p 764272
31/03/2015 6.41p 6.66p 6.17p 6.29p 173192
30/03/2015 6.66p 6.66p 6.17p 6.41p 292597
27/03/2015 6.78p 7.13p 6.41p 6.66p 494320
26/03/2015 6.29p 6.40p 6.24p 6.29p 31125
25/03/2015 6.54p 6.54p 6.23p 6.29p 299984
24/03/2015 6.54p 6.66p 6.44p 6.54p 219329
23/03/2015 6.29p 6.66p 5.77p 6.54p 917346
20/03/2015 7.28p 7.40p 7.18p 7.28p 200518
19/03/2015 7.28p 7.38p 7.15p 7.28p 254437
18/03/2015 7.28p 7.40p 7.15p 7.28p 75117
17/03/2015 7.28p 7.37p 7.15p 7.28p 424261
16/03/2015 7.40p 7.40p 7.23p 7.28p 381352
13/03/2015 7.40p 7.55p 7.20p 7.40p 441048
12/03/2015 7.40p 7.42p 7.30p 7.40p 75716
11/03/2015 7.40p 7.52p 7.15p 7.40p 236712
10/03/2015 7.28p 7.97p 6.96p 7.40p 604990
09/03/2015 7.52p 7.52p 7.28p 7.28p 235512
06/03/2015 7.52p 7.61p 7.41p 7.52p 475114
05/03/2015 7.77p 7.77p 7.40p 7.52p 232615
04/03/2015 7.65p 8.09p 7.61p 7.77p 237870
03/03/2015 8.63p 8.63p 7.40p 7.65p 834032
02/03/2015 8.26p 8.31p 7.89p 7.89p 372385
27/02/2015 8.14p 8.46p 8.14p 8.26p 1176223
26/02/2015 8.02p 8.39p 8.02p 8.14p 784639
25/02/2015 7.52p 8.39p 7.52p 8.02p 1171719
24/02/2015 7.03p 7.65p 7.01p 7.52p 748648
23/02/2015 6.29p 7.29p 6.29p 7.03p 1593632
20/02/2015 6.17p 6.32p 6.01p 6.29p 453338
19/02/2015 6.04p 6.76p 5.72p 6.17p 2653384
18/02/2015 5.80p 6.02p 5.57p 5.67p 158297
17/02/2015 5.80p 5.97p 5.53p 5.80p 137389
16/02/2015 5.67p 6.12p 5.67p 5.80p 651799
13/02/2015 5.30p 5.40p 5.23p 5.30p 129503
12/02/2015 5.43p 5.53p 5.25p 5.30p 333490
11/02/2015 5.43p 5.62p 5.18p 5.43p 332037
10/02/2015 5.55p 5.67p 5.23p 5.43p 582954
09/02/2015 5.80p 6.02p 5.25p 5.55p 446115
06/02/2015 5.43p 5.43p 5.18p 5.43p 94041
05/02/2015 4.81p 5.66p 4.81p 5.43p 1058367
04/02/2015 4.93p 5.03p 4.79p 4.81p 340472
03/02/2015 5.06p 5.08p 4.78p 4.93p 473082
02/02/2015 5.30p 5.30p 4.93p 5.06p 54952
30/01/2015 5.30p 5.38p 5.06p 5.30p 78489
29/01/2015 4.93p 5.30p 4.81p 5.30p 410899
28/01/2015 4.93p 5.18p 4.69p 4.93p 249430
27/01/2015 4.93p 5.23p 4.79p 4.93p 684896
26/01/2015 5.30p 5.30p 4.93p 4.93p 370344
23/01/2015 5.30p 5.33p 5.18p 5.30p 195742
22/01/2015 5.30p 5.33p 5.21p 5.30p 187155
21/01/2015 5.30p 5.43p 5.21p 5.30p 167180
20/01/2015 5.30p 5.37p 5.21p 5.30p 349956
19/01/2015 5.43p 5.57p 5.30p 5.30p 166291
16/01/2015 5.43p 5.54p 5.28p 5.43p 142579
15/01/2015 5.55p 5.55p 5.18p 5.43p 242633
14/01/2015 5.55p 5.55p 5.43p 5.55p 191828
13/01/2015 5.55p 5.55p 5.43p 5.55p 245788
12/01/2015 5.55p 5.65p 5.46p 5.55p 59391
09/01/2015 5.43p 5.66p 5.33p 5.55p 297697
08/01/2015 4.93p 5.62p 4.59p 5.43p 913051
07/01/2015 6.04p 6.17p 6.04p 6.04p 186786
06/01/2015 6.29p 6.29p 6.03p 6.04p 252313
05/01/2015 6.41p 6.41p 6.17p 6.29p 650436
02/01/2015 6.41p 6.43p 6.22p 6.41p 103532
31/12/2014 6.29p 6.41p 6.17p 6.41p 172921
30/12/2014 6.41p 6.43p 6.17p 6.41p 244594
29/12/2014 6.41p 6.43p 6.31p 6.41p 118373
24/12/2014 6.41p 6.51p 6.31p 6.41p 85251
23/12/2014 6.66p 6.66p 6.17p 6.41p 514734
22/12/2014 6.66p 6.71p 6.41p 6.66p 193460
19/12/2014 6.78p 6.91p 6.66p 6.66p 129021
18/12/2014 6.17p 6.91p 6.08p 6.78p 941103
17/12/2014 6.17p 6.65p 6.07p 6.17p 206103
16/12/2014 6.54p 6.54p 5.49p 6.17p 851868
15/12/2014 6.78p 6.91p 6.41p 6.54p 343916
12/12/2014 7.40p 7.40p 6.41p 6.78p 410541
11/12/2014 7.52p 7.52p 7.15p 7.40p 228581
10/12/2014 7.52p 7.62p 7.40p 7.52p 277974

*Close Price adjusted for both dividends and splits