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
28/12/2016 4.50p 4.95p 4.50p 4.75p 269113
23/12/2016 4.50p 4.68p 4.50p 4.50p 113757
22/12/2016 4.63p 4.73p 4.50p 4.50p 55548
21/12/2016 4.75p 4.99p 4.42p 4.63p 348463
20/12/2016 4.75p 4.95p 4.60p 4.75p 282149
19/12/2016 4.75p 5.00p 4.55p 4.75p 215630
16/12/2016 4.75p 4.90p 4.51p 4.75p 45822
15/12/2016 4.75p 4.88p 4.50p 4.75p 164006
14/12/2016 4.75p 4.93p 4.53p 4.75p 334014
13/12/2016 4.50p 4.95p 4.38p 4.75p 314359
12/12/2016 4.50p 4.61p 4.30p 4.50p 302772
09/12/2016 4.50p 4.50p 4.30p 4.50p 383375
08/12/2016 4.63p 4.68p 4.38p 4.50p 558472
07/12/2016 4.88p 4.88p 4.50p 4.63p 314275
06/12/2016 4.88p 4.88p 4.55p 4.88p 312227
05/12/2016 4.88p 4.89p 4.79p 4.88p 22353
02/12/2016 4.88p 4.89p 4.79p 4.88p 293614
01/12/2016 4.88p 4.88p 4.75p 4.88p 123500
30/11/2016 5.13p 5.13p 4.79p 4.88p 128867
29/11/2016 4.75p 5.25p 4.75p 5.13p 999438
28/11/2016 4.63p 5.00p 4.62p 4.75p 474080
25/11/2016 4.63p 4.75p 4.55p 4.63p 431734
24/11/2016 4.50p 4.63p 4.50p 4.63p 51038
23/11/2016 4.50p 4.58p 4.40p 4.50p 28839
22/11/2016 4.50p 4.70p 4.25p 4.50p 307228
21/11/2016 4.50p 4.58p 4.40p 4.50p 49059
18/11/2016 4.50p 4.50p 4.39p 4.50p 151612
17/11/2016 4.50p 4.65p 4.39p 4.50p 148861
16/11/2016 4.50p 4.50p 4.39p 4.50p 2000
15/11/2016 4.63p 4.63p 4.35p 4.50p 227880
14/11/2016 4.63p 4.67p 4.50p 4.63p 138291
11/11/2016 4.63p 4.67p 4.50p 4.63p 83336
10/11/2016 4.63p 4.68p 4.50p 4.63p 577848
09/11/2016 4.63p 4.68p 4.45p 4.63p 503473
08/11/2016 4.75p 4.80p 4.55p 4.75p 864446
07/11/2016 4.88p 4.88p 4.50p 4.88p 248431
04/11/2016 4.88p 4.88p 4.75p 4.88p 74866
03/11/2016 4.88p 5.00p 4.79p 4.88p 296536
02/11/2016 5.00p 5.20p 4.80p 4.88p 127529
01/11/2016 5.00p 5.15p 4.80p 5.00p 176681
31/10/2016 4.88p 5.15p 4.80p 5.00p 91080
28/10/2016 4.88p 4.95p 4.75p 4.88p 157884
27/10/2016 4.88p 4.95p 4.75p 4.88p 77098
26/10/2016 4.88p 4.91p 4.75p 4.88p 201240
25/10/2016 4.88p 4.93p 4.75p 4.88p 57381
24/10/2016 4.88p 4.90p 4.78p 4.88p 170774
21/10/2016 4.88p 4.88p 4.75p 4.88p 177890
20/10/2016 4.88p 5.00p 4.81p 4.88p 183646
19/10/2016 4.88p 5.00p 4.81p 4.88p 65786
18/10/2016 4.88p 5.00p 4.88p 4.88p 7071
17/10/2016 4.88p 5.13p 4.81p 4.88p 232624
14/10/2016 4.88p 5.00p 4.78p 4.88p 42946
13/10/2016 5.25p 5.25p 4.83p 4.88p 173683
12/10/2016 5.25p 5.42p 5.03p 5.25p 196299
11/10/2016 5.25p 5.42p 5.15p 5.25p 64133
10/10/2016 5.25p 5.43p 5.10p 5.25p 525267
07/10/2016 5.13p 5.44p 5.10p 5.25p 546971
06/10/2016 4.75p 5.50p 4.75p 5.13p 2005530
05/10/2016 4.75p 4.95p 4.65p 4.75p 206588
04/10/2016 4.75p 5.10p 4.57p 4.75p 376273
03/10/2016 4.75p 4.90p 4.55p 4.75p 301550
30/09/2016 4.75p 4.85p 4.75p 4.75p 469693
29/09/2016 4.75p 4.85p 4.52p 4.75p 20489
28/09/2016 4.63p 4.70p 4.50p 4.63p 195311
27/09/2016 5.00p 5.00p 4.53p 4.63p 575691
26/09/2016 5.13p 5.18p 4.52p 4.75p 643444
23/09/2016 4.63p 4.70p 4.51p 4.63p 123655
22/09/2016 4.75p 4.85p 4.51p 4.63p 327311
21/09/2016 4.75p 4.90p 4.57p 4.75p 66546
20/09/2016 4.88p 4.95p 4.65p 4.75p 389056
19/09/2016 4.88p 5.10p 4.65p 4.88p 272563
16/09/2016 4.88p 5.10p 4.65p 4.88p 145542
15/09/2016 4.88p 4.95p 4.60p 4.88p 150066
14/09/2016 5.00p 5.00p 4.77p 4.88p 117326
13/09/2016 5.00p 5.00p 4.77p 5.00p 67084
12/09/2016 5.00p 5.00p 4.77p 5.00p 100879
09/09/2016 5.00p 5.15p 4.65p 5.00p 450340
08/09/2016 4.75p 5.00p 4.60p 5.00p 67178
07/09/2016 4.75p 4.95p 4.58p 4.75p 332170
06/09/2016 4.75p 4.95p 4.55p 4.75p 458179
05/09/2016 4.75p 4.90p 4.55p 4.75p 120978
02/09/2016 4.75p 4.88p 4.51p 4.75p 129786
01/09/2016 4.75p 4.75p 4.50p 4.75p 120929
31/08/2016 4.75p 4.88p 4.56p 4.75p 48654
30/08/2016 4.75p 4.90p 4.60p 4.75p 78668
26/08/2016 4.75p 4.90p 4.60p 4.75p 273031
25/08/2016 4.63p 4.95p 4.60p 4.75p 461015
24/08/2016 4.75p 4.75p 4.55p 4.63p 587751
23/08/2016 5.00p 5.13p 4.65p 4.75p 878173
22/08/2016 5.25p 5.25p 4.75p 5.00p 377130
19/08/2016 5.00p 5.00p 4.75p 4.88p 284131
18/08/2016 4.88p 5.33p 4.85p 5.00p 198862
17/08/2016 4.75p 5.13p 4.75p 4.88p 599062
16/08/2016 4.63p 5.00p 4.55p 4.75p 490646
15/08/2016 4.88p 4.90p 4.58p 4.63p 506786
12/08/2016 4.75p 4.75p 4.54p 4.63p 186307
11/08/2016 4.63p 4.75p 4.55p 4.75p 382853
10/08/2016 5.00p 5.00p 4.36p 4.63p 926006
09/08/2016 4.88p 5.13p 4.80p 5.00p 162391
08/08/2016 4.75p 5.45p 4.42p 4.88p 742662
05/08/2016 4.50p 5.00p 4.40p 4.75p 146432
04/08/2016 4.50p 4.70p 4.35p 4.50p 187828
03/08/2016 5.13p 5.13p 4.50p 4.50p 496871
02/08/2016 5.25p 5.40p 4.94p 5.13p 926627
01/08/2016 4.88p 5.30p 4.80p 5.25p 590104
29/07/2016 4.25p 5.00p 4.25p 4.75p 1786745
28/07/2016 4.63p 5.00p 4.25p 4.25p 1848255
27/07/2016 4.00p 4.25p 3.95p 4.13p 81799
26/07/2016 4.00p 4.00p 3.96p 4.00p 430542
25/07/2016 4.00p 4.23p 3.95p 4.00p 406293
22/07/2016 4.00p 4.23p 4.00p 4.00p 59532
21/07/2016 3.75p 4.23p 3.66p 4.00p 2205501
20/07/2016 3.88p 4.00p 3.65p 3.75p 1972510
19/07/2016 3.63p 4.00p 3.60p 3.88p 920771
18/07/2016 3.50p 3.70p 3.36p 3.63p 591643
15/07/2016 3.75p 3.75p 3.35p 3.50p 552101
14/07/2016 3.75p 3.90p 3.61p 3.75p 85564
13/07/2016 3.75p 3.90p 3.61p 3.75p 83604
12/07/2016 3.75p 3.90p 3.75p 3.75p 53204
11/07/2016 3.75p 3.90p 3.75p 3.75p 34977
08/07/2016 3.75p 3.90p 3.55p 3.75p 195354
07/07/2016 3.63p 3.90p 3.63p 3.75p 1112242
06/07/2016 3.63p 3.70p 3.50p 3.63p 825929
05/07/2016 3.50p 3.65p 3.30p 3.63p 1047888
04/07/2016 3.38p 3.50p 3.28p 3.50p 329395
01/07/2016 3.75p 3.93p 3.25p 3.38p 943044
30/06/2016 3.75p 3.93p 3.75p 3.75p 62598
29/06/2016 3.75p 3.95p 3.55p 3.75p 49446
28/06/2016 3.75p 3.95p 3.55p 3.75p 47951
27/06/2016 4.00p 4.00p 3.55p 3.75p 363455
24/06/2016 4.00p 4.00p 3.77p 4.00p 100180
23/06/2016 3.88p 4.08p 3.88p 4.00p 731336
22/06/2016 4.00p 4.10p 3.86p 3.88p 466043
21/06/2016 4.00p 4.13p 3.95p 4.00p 45536
20/06/2016 3.88p 4.14p 3.78p 4.00p 544232
17/06/2016 3.88p 3.99p 3.78p 3.88p 332370
16/06/2016 4.00p 4.00p 3.78p 3.88p 454716
15/06/2016 4.00p 4.07p 3.80p 4.00p 24037
14/06/2016 4.00p 4.10p 3.80p 4.00p 84414
13/06/2016 4.00p 4.10p 3.75p 4.00p 1054602
10/06/2016 4.00p 4.00p 3.80p 4.00p 60394
09/06/2016 4.00p 4.13p 3.80p 4.00p 194268
08/06/2016 4.00p 4.00p 3.78p 4.00p 356136
07/06/2016 4.00p 4.00p 3.99p 4.00p 82522
06/06/2016 4.13p 4.13p 3.77p 4.00p 506357
03/06/2016 4.00p 4.35p 4.00p 4.13p 752528
02/06/2016 4.13p 4.25p 3.76p 4.00p 45573
01/06/2016 4.13p 4.13p 3.75p 4.13p 260203
31/05/2016 4.13p 4.50p 3.77p 4.13p 578100
27/05/2016 4.13p 4.13p 3.77p 4.13p 204313
26/05/2016 4.13p 4.13p 3.77p 4.13p 114836
25/05/2016 4.13p 4.13p 3.80p 4.13p 385017
24/05/2016 4.38p 4.38p 3.54p 4.13p 849213
23/05/2016 4.25p 4.38p 4.18p 4.38p 213038
20/05/2016 4.13p 4.13p 4.00p 4.13p 340645
19/05/2016 4.38p 4.40p 4.00p 4.13p 618902
18/05/2016 4.50p 4.50p 4.25p 4.38p 65000
17/05/2016 4.50p 4.50p 4.45p 4.50p 66871
16/05/2016 4.63p 4.63p 4.25p 4.50p 723929
13/05/2016 4.75p 4.75p 4.30p 4.63p 255694
12/05/2016 4.75p 4.75p 4.75p 4.75p 0
11/05/2016 4.75p 4.75p 4.50p 4.75p 55613
10/05/2016 4.75p 4.75p 4.50p 4.75p 165436
09/05/2016 4.63p 4.75p 4.55p 4.75p 30180
06/05/2016 4.63p 4.88p 4.60p 4.63p 150730
05/05/2016 4.63p 4.68p 4.58p 4.63p 108949
04/05/2016 4.75p 4.88p 4.55p 4.63p 413469
03/05/2016 5.13p 5.13p 4.55p 4.75p 569392
29/04/2016 5.25p 5.30p 4.85p 5.13p 879455
28/04/2016 5.38p 5.40p 5.25p 5.38p 527000
27/04/2016 5.38p 5.50p 5.38p 5.38p 630468
26/04/2016 5.50p 5.50p 5.38p 5.38p 164588
25/04/2016 5.50p 5.75p 5.38p 5.50p 212374
22/04/2016 5.50p 5.60p 5.38p 5.50p 197237
21/04/2016 5.63p 5.68p 5.13p 5.50p 1397819
20/04/2016 5.75p 5.78p 5.50p 5.63p 249815
19/04/2016 5.75p 5.90p 5.50p 5.75p 646877
18/04/2016 5.75p 5.75p 5.51p 5.75p 120600
15/04/2016 5.88p 5.90p 5.60p 5.75p 395113
14/04/2016 6.00p 6.10p 5.75p 5.88p 344235
13/04/2016 6.00p 6.25p 5.95p 6.00p 285373
12/04/2016 5.75p 6.25p 5.53p 6.00p 643463
11/04/2016 6.00p 6.05p 5.55p 5.75p 368100
08/04/2016 6.13p 6.30p 5.80p 6.00p 429366
07/04/2016 5.88p 6.33p 5.75p 6.13p 842630
06/04/2016 5.88p 6.48p 5.80p 6.13p 1115178
05/04/2016 5.75p 6.00p 5.50p 5.88p 958837
04/04/2016 5.00p 6.18p 5.00p 5.75p 1669437
01/04/2016 5.00p 5.25p 5.00p 5.00p 337587
31/03/2016 5.00p 5.20p 5.00p 5.00p 236462
30/03/2016 5.00p 5.25p 4.95p 5.00p 248654
29/03/2016 5.00p 5.20p 4.90p 5.00p 244853
24/03/2016 4.88p 5.20p 4.78p 5.00p 597109
23/03/2016 5.38p 5.38p 4.75p 4.88p 742794
22/03/2016 5.13p 5.38p 4.98p 5.38p 294371
21/03/2016 5.13p 5.30p 4.75p 5.13p 359644
18/03/2016 5.13p 5.34p 4.90p 5.13p 118663
17/03/2016 5.25p 5.30p 5.03p 5.13p 487050
16/03/2016 5.50p 5.62p 4.85p 5.25p 967964
15/03/2016 5.13p 5.74p 5.13p 5.50p 987231

*Close Price adjusted for both dividends and splits