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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Europa Oil & Gas (Holdings) (EOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2014 | 7.52p | 7.65p | 7.40p | 7.52p | 192123 |
| 08/12/2014 | 8.26p | 8.32p | 7.15p | 7.52p | 750332 |
| 05/12/2014 | 7.65p | 7.74p | 7.42p | 7.65p | 64444 |
| 04/12/2014 | 8.02p | 8.02p | 7.40p | 7.65p | 717738 |
| 03/12/2014 | 8.02p | 8.02p | 7.65p | 8.02p | 201379 |
| 02/12/2014 | 8.51p | 8.53p | 7.89p | 8.02p | 591337 |
| 01/12/2014 | 9.37p | 9.47p | 8.39p | 8.51p | 1561445 |
| 28/11/2014 | 9.62p | 9.74p | 9.13p | 9.37p | 472821 |
| 27/11/2014 | 9.37p | 9.87p | 9.03p | 9.62p | 760518 |
| 26/11/2014 | 9.37p | 9.47p | 9.13p | 9.37p | 300826 |
| 25/11/2014 | 9.99p | 10.04p | 8.88p | 9.37p | 730970 |
| 24/11/2014 | 10.24p | 10.36p | 9.87p | 9.99p | 777448 |
| 21/11/2014 | 9.50p | 10.61p | 9.50p | 10.24p | 1272594 |
| 20/11/2014 | 9.62p | 9.77p | 9.37p | 9.50p | 429782 |
| 19/11/2014 | 9.62p | 9.77p | 9.29p | 9.62p | 1045233 |
| 18/11/2014 | 8.51p | 9.87p | 8.51p | 9.62p | 1080467 |
| 17/11/2014 | 8.51p | 8.94p | 8.48p | 8.51p | 344946 |
| 14/11/2014 | 8.51p | 8.88p | 8.39p | 8.51p | 472803 |
| 13/11/2014 | 8.76p | 8.76p | 8.48p | 8.51p | 469353 |
| 12/11/2014 | 8.26p | 8.86p | 8.24p | 8.76p | 463654 |
| 11/11/2014 | 8.14p | 8.29p | 7.95p | 8.14p | 193817 |
| 10/11/2014 | 8.14p | 8.29p | 7.89p | 8.14p | 123822 |
| 07/11/2014 | 8.14p | 8.38p | 8.05p | 8.14p | 71238 |
| 06/11/2014 | 8.14p | 8.29p | 8.04p | 8.14p | 267503 |
| 05/11/2014 | 8.02p | 8.58p | 7.89p | 8.14p | 816056 |
| 04/11/2014 | 7.77p | 8.14p | 7.77p | 8.02p | 357273 |
| 03/11/2014 | 7.65p | 7.87p | 7.55p | 7.65p | 209156 |
| 31/10/2014 | 7.65p | 7.89p | 7.45p | 7.65p | 427884 |
| 30/10/2014 | 7.65p | 7.87p | 7.45p | 7.65p | 329435 |
| 29/10/2014 | 7.65p | 7.89p | 7.40p | 7.65p | 756496 |
| 28/10/2014 | 7.65p | 7.79p | 7.45p | 7.65p | 144823 |
| 27/10/2014 | 7.65p | 7.87p | 7.43p | 7.65p | 106303 |
| 24/10/2014 | 7.28p | 7.89p | 7.19p | 7.65p | 242749 |
| 23/10/2014 | 7.40p | 7.40p | 7.15p | 7.28p | 257754 |
| 22/10/2014 | 7.15p | 7.70p | 6.91p | 7.52p | 149910 |
| 21/10/2014 | 7.15p | 7.18p | 6.94p | 7.15p | 132866 |
| 20/10/2014 | 7.15p | 7.25p | 6.91p | 7.15p | 119173 |
| 17/10/2014 | 6.66p | 6.81p | 6.56p | 6.66p | 278135 |
| 16/10/2014 | 6.66p | 6.66p | 6.41p | 6.66p | 465852 |
| 15/10/2014 | 6.78p | 6.86p | 6.54p | 6.66p | 228276 |
| 14/10/2014 | 6.66p | 7.05p | 6.57p | 6.78p | 203063 |
| 13/10/2014 | 7.03p | 7.05p | 6.51p | 6.91p | 727021 |
| 10/10/2014 | 7.15p | 7.40p | 6.97p | 7.15p | 402963 |
| 09/10/2014 | 7.28p | 7.50p | 7.05p | 7.15p | 395185 |
| 08/10/2014 | 7.15p | 7.60p | 7.15p | 7.28p | 339550 |
| 07/10/2014 | 7.15p | 7.34p | 7.15p | 7.15p | 63886 |
| 06/10/2014 | 7.28p | 7.40p | 6.93p | 7.15p | 802051 |
| 03/10/2014 | 7.65p | 7.65p | 7.15p | 7.28p | 223269 |
| 02/10/2014 | 7.65p | 7.65p | 7.43p | 7.65p | 89324 |
| 01/10/2014 | 7.65p | 7.65p | 7.43p | 7.65p | 64824 |
| 30/09/2014 | 7.77p | 7.77p | 7.41p | 7.65p | 122145 |
| 29/09/2014 | 7.77p | 7.89p | 7.44p | 7.77p | 111715 |
| 26/09/2014 | 7.89p | 7.89p | 7.50p | 7.77p | 157765 |
| 25/09/2014 | 7.89p | 7.94p | 7.50p | 7.89p | 296363 |
| 24/09/2014 | 7.89p | 8.04p | 7.68p | 7.89p | 292802 |
| 23/09/2014 | 7.89p | 8.06p | 7.70p | 7.89p | 201599 |
| 22/09/2014 | 7.89p | 8.07p | 7.70p | 7.89p | 300685 |
| 19/09/2014 | 7.89p | 8.02p | 7.74p | 7.89p | 192445 |
| 18/09/2014 | 7.89p | 8.09p | 7.72p | 7.89p | 321103 |
| 17/09/2014 | 7.89p | 8.13p | 7.89p | 7.89p | 292260 |
| 16/09/2014 | 7.89p | 8.11p | 7.85p | 7.89p | 343939 |
| 15/09/2014 | 7.28p | 8.14p | 7.28p | 7.89p | 726774 |
| 12/09/2014 | 7.28p | 7.40p | 7.25p | 7.28p | 173331 |
| 11/09/2014 | 7.28p | 7.35p | 7.20p | 7.28p | 77168 |
| 10/09/2014 | 7.28p | 7.40p | 7.25p | 7.28p | 170462 |
| 09/09/2014 | 7.28p | 7.40p | 7.25p | 7.28p | 324948 |
| 08/09/2014 | 7.52p | 7.65p | 7.03p | 7.28p | 1225591 |
| 05/09/2014 | 7.89p | 7.89p | 7.40p | 7.52p | 798232 |
| 04/09/2014 | 7.89p | 7.89p | 7.69p | 7.89p | 141475 |
| 03/09/2014 | 8.02p | 8.02p | 7.68p | 7.89p | 617738 |
| 02/09/2014 | 7.77p | 8.63p | 7.65p | 8.02p | 4543499 |
| 01/09/2014 | 7.65p | 7.72p | 7.15p | 7.28p | 414685 |
| 29/08/2014 | 7.15p | 7.89p | 6.92p | 7.65p | 952385 |
| 28/08/2014 | 7.03p | 7.15p | 6.91p | 7.15p | 489869 |
| 27/08/2014 | 7.03p | 7.05p | 6.91p | 7.03p | 379656 |
| 26/08/2014 | 7.03p | 7.05p | 6.91p | 7.03p | 268765 |
| 22/08/2014 | 7.15p | 7.15p | 6.91p | 7.03p | 236389 |
| 21/08/2014 | 7.15p | 7.15p | 6.97p | 7.15p | 139346 |
| 20/08/2014 | 7.28p | 7.28p | 7.15p | 7.15p | 330223 |
| 19/08/2014 | 7.40p | 7.40p | 7.15p | 7.28p | 161028 |
| 18/08/2014 | 7.40p | 7.51p | 7.18p | 7.40p | 340523 |
| 15/08/2014 | 7.40p | 7.52p | 7.25p | 7.40p | 91947 |
| 14/08/2014 | 7.40p | 7.55p | 7.25p | 7.40p | 127131 |
| 13/08/2014 | 7.52p | 7.52p | 7.16p | 7.40p | 164528 |
| 12/08/2014 | 7.52p | 7.52p | 7.26p | 7.52p | 42452 |
| 11/08/2014 | 7.28p | 7.60p | 7.21p | 7.52p | 231456 |
| 08/08/2014 | 7.28p | 7.40p | 7.21p | 7.28p | 52032 |
| 07/08/2014 | 7.28p | 7.40p | 7.18p | 7.28p | 134843 |
| 06/08/2014 | 7.65p | 7.65p | 6.96p | 7.28p | 515677 |
| 05/08/2014 | 7.65p | 7.65p | 7.40p | 7.65p | 468706 |
| 04/08/2014 | 7.65p | 7.79p | 7.50p | 7.65p | 242245 |
| 01/08/2014 | 7.65p | 7.82p | 7.40p | 7.65p | 640270 |
| 31/07/2014 | 7.65p | 7.77p | 7.55p | 7.65p | 228925 |
| 30/07/2014 | 7.40p | 8.09p | 7.29p | 7.65p | 458112 |
| 29/07/2014 | 7.28p | 7.63p | 7.05p | 7.40p | 307705 |
| 28/07/2014 | 7.28p | 7.52p | 7.05p | 7.28p | 304235 |
| 25/07/2014 | 7.28p | 7.28p | 7.16p | 7.28p | 244881 |
| 24/07/2014 | 7.28p | 7.28p | 7.03p | 7.28p | 185687 |
| 23/07/2014 | 7.52p | 7.55p | 7.15p | 7.28p | 247275 |
| 22/07/2014 | 7.77p | 7.77p | 7.25p | 7.52p | 146053 |
| 21/07/2014 | 7.65p | 8.10p | 7.40p | 7.65p | 1093284 |
| 18/07/2014 | 7.52p | 7.74p | 7.25p | 7.52p | 77829 |
| 17/07/2014 | 7.52p | 7.72p | 7.25p | 7.52p | 139795 |
| 16/07/2014 | 7.28p | 7.55p | 7.25p | 7.52p | 222856 |
| 15/07/2014 | 7.28p | 7.40p | 7.15p | 7.28p | 381876 |
| 14/07/2014 | 7.40p | 7.48p | 7.15p | 7.28p | 300542 |
| 11/07/2014 | 7.40p | 7.50p | 7.20p | 7.40p | 205309 |
| 10/07/2014 | 7.52p | 7.52p | 7.15p | 7.40p | 362957 |
| 09/07/2014 | 7.52p | 7.63p | 7.28p | 7.52p | 352940 |
| 08/07/2014 | 7.52p | 7.63p | 7.40p | 7.52p | 217595 |
| 07/07/2014 | 7.52p | 7.65p | 7.40p | 7.52p | 338221 |
| 04/07/2014 | 7.28p | 7.77p | 7.28p | 7.65p | 391490 |
| 03/07/2014 | 7.28p | 7.65p | 7.15p | 7.28p | 334928 |
| 02/07/2014 | 7.15p | 7.65p | 7.01p | 7.28p | 463926 |
| 01/07/2014 | 7.15p | 7.37p | 7.10p | 7.15p | 35485 |
| 30/06/2014 | 7.40p | 7.40p | 6.91p | 7.15p | 444691 |
| 27/06/2014 | 7.52p | 7.58p | 7.18p | 7.40p | 282015 |
| 26/06/2014 | 7.77p | 7.86p | 7.40p | 7.52p | 432150 |
| 25/06/2014 | 7.77p | 8.02p | 7.65p | 7.77p | 226495 |
| 24/06/2014 | 7.77p | 7.89p | 7.68p | 7.77p | 93295 |
| 23/06/2014 | 7.77p | 7.88p | 7.65p | 7.77p | 496236 |
| 20/06/2014 | 7.77p | 7.79p | 7.65p | 7.77p | 364802 |
| 19/06/2014 | 7.40p | 8.12p | 7.25p | 7.77p | 914492 |
| 18/06/2014 | 7.52p | 7.52p | 7.15p | 7.28p | 286101 |
| 17/06/2014 | 7.52p | 7.55p | 7.40p | 7.52p | 302541 |
| 16/06/2014 | 8.02p | 8.02p | 7.40p | 7.52p | 585326 |
| 13/06/2014 | 8.02p | 8.19p | 7.74p | 8.02p | 53112 |
| 12/06/2014 | 8.02p | 8.29p | 7.74p | 8.02p | 90032 |
| 11/06/2014 | 8.02p | 8.29p | 7.66p | 8.02p | 374454 |
| 10/06/2014 | 8.02p | 8.04p | 7.68p | 8.02p | 159234 |
| 09/06/2014 | 8.02p | 8.21p | 7.89p | 8.02p | 263264 |
| 06/06/2014 | 8.02p | 8.30p | 7.79p | 8.02p | 397548 |
| 05/06/2014 | 7.40p | 8.29p | 7.32p | 8.02p | 667193 |
| 04/06/2014 | 7.40p | 7.45p | 7.31p | 7.40p | 117071 |
| 03/06/2014 | 7.40p | 7.52p | 7.31p | 7.40p | 135224 |
| 02/06/2014 | 7.40p | 7.55p | 7.27p | 7.40p | 394522 |
| 30/05/2014 | 7.40p | 7.52p | 7.18p | 7.40p | 430807 |
| 29/05/2014 | 7.65p | 7.70p | 7.15p | 7.40p | 352503 |
| 28/05/2014 | 7.28p | 7.40p | 6.96p | 7.15p | 460385 |
| 27/05/2014 | 7.52p | 7.52p | 7.15p | 7.28p | 136823 |
| 23/05/2014 | 7.52p | 7.65p | 7.31p | 7.52p | 431730 |
| 22/05/2014 | 7.52p | 7.79p | 7.29p | 7.52p | 210342 |
| 21/05/2014 | 7.52p | 7.84p | 7.41p | 7.52p | 277066 |
| 20/05/2014 | 7.40p | 7.62p | 7.25p | 7.52p | 132655 |
| 19/05/2014 | 7.40p | 7.63p | 7.16p | 7.40p | 205650 |
| 16/05/2014 | 7.65p | 7.65p | 7.15p | 7.40p | 671865 |
| 15/05/2014 | 7.77p | 7.84p | 7.50p | 7.65p | 718669 |
| 14/05/2014 | 7.89p | 7.89p | 7.67p | 7.77p | 347651 |
| 13/05/2014 | 7.89p | 7.99p | 7.74p | 7.89p | 75634 |
| 12/05/2014 | 7.65p | 8.14p | 7.65p | 8.14p | 262694 |
| 09/05/2014 | 7.65p | 7.89p | 7.52p | 7.89p | 76438 |
| 08/05/2014 | 7.77p | 7.89p | 7.50p | 7.65p | 73838 |
| 07/05/2014 | 8.02p | 8.02p | 7.65p | 7.77p | 190081 |
| 06/05/2014 | 8.02p | 8.07p | 7.89p | 8.02p | 87092 |
| 02/05/2014 | 8.14p | 8.19p | 7.89p | 8.02p | 442224 |
| 01/05/2014 | 8.14p | 8.29p | 7.90p | 8.14p | 119250 |
| 30/04/2014 | 8.14p | 8.39p | 7.90p | 8.14p | 293561 |
| 29/04/2014 | 8.14p | 8.39p | 8.09p | 8.14p | 174481 |
| 28/04/2014 | 8.26p | 8.44p | 8.07p | 8.14p | 121024 |
| 25/04/2014 | 8.02p | 8.48p | 7.99p | 8.26p | 585443 |
| 24/04/2014 | 7.89p | 8.14p | 7.74p | 8.02p | 448343 |
| 23/04/2014 | 7.89p | 8.07p | 7.74p | 7.89p | 271700 |
| 22/04/2014 | 7.77p | 8.39p | 7.72p | 7.89p | 613746 |
| 17/04/2014 | 7.77p | 7.89p | 7.76p | 7.77p | 179724 |
| 16/04/2014 | 7.77p | 7.89p | 7.65p | 7.77p | 337238 |
| 15/04/2014 | 8.26p | 8.26p | 7.74p | 7.77p | 382864 |
| 14/04/2014 | 8.02p | 8.14p | 7.65p | 8.02p | 1148382 |
| 11/04/2014 | 8.02p | 8.39p | 7.60p | 8.02p | 534964 |
| 10/04/2014 | 7.77p | 8.24p | 7.65p | 7.89p | 242212 |
| 09/04/2014 | 7.77p | 8.04p | 7.65p | 7.89p | 335747 |
| 08/04/2014 | 7.77p | 7.89p | 7.65p | 7.77p | 204555 |
| 07/04/2014 | 7.77p | 7.89p | 7.65p | 7.77p | 222855 |
| 04/04/2014 | 8.14p | 8.39p | 7.65p | 7.77p | 1018459 |
| 03/04/2014 | 8.14p | 8.14p | 7.89p | 7.89p | 123536 |
| 02/04/2014 | 8.14p | 8.19p | 7.89p | 8.14p | 108470 |
| 01/04/2014 | 8.14p | 8.26p | 7.89p | 8.14p | 289454 |
| 31/03/2014 | 7.77p | 8.39p | 7.77p | 8.14p | 830120 |
| 28/03/2014 | 7.52p | 8.02p | 7.45p | 7.89p | 770303 |
| 27/03/2014 | 7.77p | 7.77p | 7.40p | 7.52p | 683543 |
| 26/03/2014 | 7.89p | 7.89p | 7.65p | 7.77p | 417775 |
| 25/03/2014 | 8.14p | 8.33p | 7.89p | 7.89p | 389736 |
| 24/03/2014 | 7.89p | 8.39p | 7.83p | 8.14p | 395374 |
| 21/03/2014 | 7.89p | 8.14p | 7.81p | 7.89p | 199274 |
| 20/03/2014 | 7.65p | 7.89p | 7.65p | 7.89p | 188320 |
| 19/03/2014 | 7.65p | 7.89p | 7.60p | 7.65p | 139011 |
| 18/03/2014 | 7.65p | 7.89p | 7.40p | 7.65p | 257973 |
| 17/03/2014 | 7.65p | 7.89p | 7.40p | 7.89p | 370251 |
| 14/03/2014 | 7.65p | 7.65p | 7.40p | 7.65p | 183550 |
| 13/03/2014 | 7.65p | 7.77p | 7.50p | 7.65p | 146582 |
| 12/03/2014 | 7.65p | 7.79p | 7.57p | 7.65p | 75839 |
| 11/03/2014 | 7.65p | 7.89p | 7.57p | 7.65p | 143499 |
| 10/03/2014 | 7.65p | 7.89p | 7.40p | 7.65p | 407811 |
| 07/03/2014 | 7.40p | 7.89p | 7.27p | 7.65p | 532463 |
| 06/03/2014 | 7.65p | 7.70p | 7.23p | 7.40p | 352395 |
| 05/03/2014 | 7.65p | 7.71p | 7.47p | 7.65p | 87947 |
| 04/03/2014 | 7.03p | 7.71p | 6.91p | 7.65p | 812484 |
| 03/03/2014 | 7.03p | 7.03p | 6.78p | 7.03p | 517348 |
| 28/02/2014 | 7.28p | 7.30p | 6.91p | 7.03p | 639230 |
| 27/02/2014 | 7.40p | 7.40p | 7.17p | 7.28p | 514931 |
| 26/02/2014 | 7.65p | 7.65p | 7.20p | 7.40p | 695795 |
*Close Price adjusted for both dividends and splits