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
25/02/2014 7.77p 7.79p 7.42p 7.65p 596064
24/02/2014 7.77p 7.84p 7.52p 7.77p 503884
21/02/2014 8.02p 8.04p 7.60p 7.77p 1058274
20/02/2014 8.14p 8.14p 7.89p 8.02p 330876
19/02/2014 8.39p 8.46p 7.99p 8.14p 523427
18/02/2014 8.51p 8.57p 8.14p 8.39p 932216
17/02/2014 8.51p 8.63p 8.39p 8.51p 679846
14/02/2014 8.88p 9.05p 8.39p 8.51p 996705
13/02/2014 8.76p 9.05p 8.66p 8.88p 816963
12/02/2014 8.88p 8.95p 8.64p 8.76p 459038
11/02/2014 8.88p 9.13p 8.64p 8.88p 830099
10/02/2014 8.88p 9.08p 8.68p 8.76p 959492
07/02/2014 8.88p 9.13p 8.64p 8.88p 527733
06/02/2014 9.00p 9.02p 8.63p 8.88p 449112
05/02/2014 8.76p 9.13p 8.67p 9.00p 1594421
04/02/2014 8.76p 8.83p 8.39p 8.76p 720400
03/02/2014 9.00p 9.30p 8.68p 8.76p 1177448
31/01/2014 8.51p 9.37p 8.48p 9.00p 3599250
30/01/2014 7.77p 8.65p 7.70p 8.51p 1737685
29/01/2014 7.77p 7.87p 7.66p 7.77p 499303
28/01/2014 8.02p 8.04p 7.55p 7.77p 1329164
27/01/2014 8.51p 8.63p 7.90p 8.02p 1163311
24/01/2014 8.51p 9.00p 8.39p 8.51p 1534636
23/01/2014 8.39p 8.58p 8.14p 8.51p 1034534
22/01/2014 9.00p 9.07p 7.99p 8.26p 3654326
21/01/2014 7.77p 9.37p 7.77p 9.00p 13470793
20/01/2014 6.78p 8.14p 6.66p 7.65p 6854651
17/01/2014 7.03p 7.03p 6.42p 6.78p 2759827
16/01/2014 7.15p 7.33p 6.91p 7.03p 1968477
15/01/2014 7.52p 8.39p 6.91p 7.15p 8916370
14/01/2014 6.17p 7.65p 6.16p 7.28p 13140907
13/01/2014 6.41p 6.66p 6.04p 6.17p 3498874
10/01/2014 6.04p 6.18p 5.81p 6.04p 4701526
09/01/2014 5.80p 6.15p 5.77p 6.04p 2175345
08/01/2014 6.04p 6.17p 5.76p 5.80p 1223394
07/01/2014 5.92p 6.16p 5.87p 6.04p 1119954
06/01/2014 5.80p 6.16p 5.60p 5.92p 2091458
03/01/2014 6.04p 6.16p 5.67p 5.80p 2821206
02/01/2014 6.04p 6.16p 5.92p 6.04p 908746
31/12/2013 6.04p 6.04p 5.92p 6.04p 272831
30/12/2013 6.04p 6.41p 5.95p 6.04p 256816
27/12/2013 6.04p 6.10p 5.92p 6.04p 167760
24/12/2013 6.04p 6.04p 5.98p 6.04p 36576
23/12/2013 6.04p 6.16p 5.97p 6.04p 535345
20/12/2013 6.29p 6.29p 5.97p 6.04p 824261
19/12/2013 6.24p 6.36p 6.12p 6.24p 1260779
18/12/2013 6.00p 6.37p 5.97p 6.24p 3023728
17/12/2013 6.24p 6.37p 5.95p 6.37p 1936447
16/12/2013 6.49p 7.47p 5.88p 6.24p 4620067
13/12/2013 7.71p 7.77p 7.35p 7.47p 670573
12/12/2013 7.84p 7.84p 7.59p 7.71p 151872
11/12/2013 7.84p 7.96p 7.60p 7.84p 84708
10/12/2013 8.45p 8.45p 7.59p 7.84p 915816
09/12/2013 8.20p 8.20p 7.84p 8.20p 354410
06/12/2013 8.20p 8.45p 8.08p 8.32p 220663
05/12/2013 8.45p 8.45p 7.93p 8.20p 103800
04/12/2013 8.69p 8.69p 8.23p 8.45p 279792
03/12/2013 8.94p 8.94p 8.32p 8.69p 427326
02/12/2013 9.06p 9.06p 8.81p 8.94p 170054
29/11/2013 9.55p 9.55p 8.81p 9.06p 421131
28/11/2013 9.55p 9.59p 9.32p 9.55p 74257
27/11/2013 9.55p 9.60p 9.31p 9.55p 144038
26/11/2013 9.79p 9.79p 9.30p 9.55p 161109
25/11/2013 9.79p 9.79p 9.50p 9.79p 44306
22/11/2013 10.04p 10.04p 9.60p 9.79p 185609
21/11/2013 10.04p 10.04p 9.79p 10.04p 45187
20/11/2013 10.04p 10.06p 9.79p 10.04p 101946
19/11/2013 10.53p 10.53p 9.80p 10.04p 633304
18/11/2013 10.53p 10.68p 10.31p 10.53p 247595
15/11/2013 10.53p 10.77p 10.48p 10.53p 230091
14/11/2013 10.28p 10.77p 10.04p 10.53p 424985
13/11/2013 9.92p 10.68p 9.92p 10.28p 203648
12/11/2013 9.79p 10.28p 9.79p 9.92p 214329
11/11/2013 9.67p 10.04p 9.67p 9.79p 78125
08/11/2013 9.43p 10.04p 9.43p 9.67p 450339
07/11/2013 9.30p 9.55p 9.30p 9.43p 256352
06/11/2013 9.30p 9.74p 9.22p 9.30p 194914
05/11/2013 9.30p 9.50p 9.21p 9.30p 322863
04/11/2013 9.30p 9.50p 9.19p 9.30p 124735
01/11/2013 9.30p 9.55p 9.18p 9.30p 477211
31/10/2013 9.06p 9.55p 9.01p 9.30p 289560
30/10/2013 8.81p 9.30p 8.81p 9.06p 430914
29/10/2013 8.81p 9.06p 8.75p 8.81p 205458
28/10/2013 8.81p 9.06p 8.73p 8.81p 163487
25/10/2013 8.69p 9.06p 8.67p 8.81p 54108
24/10/2013 8.94p 9.06p 8.57p 8.69p 346623
23/10/2013 8.69p 9.01p 8.69p 8.81p 109458
22/10/2013 8.69p 9.01p 8.67p 8.69p 313923
21/10/2013 9.43p 9.43p 8.81p 8.81p 530756
18/10/2013 9.43p 9.48p 9.31p 9.43p 87527
17/10/2013 9.43p 9.51p 9.30p 9.43p 259391
16/10/2013 9.06p 9.55p 9.06p 9.30p 651264
15/10/2013 8.81p 9.58p 8.81p 9.06p 186724
14/10/2013 8.57p 9.06p 8.57p 8.81p 236255
11/10/2013 8.20p 8.81p 8.20p 8.57p 590292
10/10/2013 8.20p 8.32p 8.13p 8.20p 370810
09/10/2013 8.32p 8.57p 8.11p 8.57p 269579
08/10/2013 8.45p 8.45p 8.13p 8.32p 190423
07/10/2013 8.45p 8.45p 8.32p 8.45p 41068
04/10/2013 8.45p 8.67p 8.32p 8.45p 486531
03/10/2013 7.84p 8.81p 7.69p 8.45p 1719012
02/10/2013 7.71p 7.84p 7.60p 7.84p 191060
01/10/2013 8.08p 8.08p 7.60p 7.71p 230510
30/09/2013 8.32p 8.32p 7.84p 8.08p 184238
27/09/2013 8.45p 8.45p 8.08p 8.32p 211041
26/09/2013 8.08p 8.54p 8.08p 8.45p 541513
25/09/2013 7.47p 8.08p 7.37p 8.08p 823372
24/09/2013 7.47p 7.54p 7.37p 7.47p 437902
23/09/2013 7.71p 7.74p 7.37p 7.47p 583753
20/09/2013 8.08p 8.08p 7.84p 7.96p 152956
19/09/2013 8.08p 8.08p 7.84p 8.08p 179419
18/09/2013 8.08p 8.08p 7.84p 8.08p 63636
17/09/2013 8.20p 8.20p 7.88p 8.08p 153191
16/09/2013 7.96p 8.28p 7.88p 8.20p 344785
13/09/2013 8.08p 8.08p 7.84p 7.96p 216057
12/09/2013 8.08p 8.08p 7.59p 8.08p 80852
11/09/2013 8.08p 8.08p 7.85p 8.08p 78633
10/09/2013 8.45p 8.49p 7.84p 8.08p 257583
09/09/2013 8.45p 8.57p 8.32p 8.45p 428063
06/09/2013 8.69p 8.69p 8.32p 8.57p 138321
05/09/2013 8.69p 8.69p 8.64p 8.69p 63244
04/09/2013 8.69p 8.69p 8.57p 8.69p 14154
03/09/2013 8.81p 8.81p 8.57p 8.69p 82704
02/09/2013 8.81p 8.81p 8.57p 8.81p 50321
30/08/2013 8.69p 8.99p 8.49p 8.81p 59464
29/08/2013 8.81p 8.81p 8.37p 8.69p 346503
28/08/2013 8.81p 9.01p 8.62p 8.81p 166421
27/08/2013 8.94p 9.03p 8.37p 8.81p 469644
23/08/2013 9.30p 9.40p 8.81p 9.18p 346450
22/08/2013 9.30p 9.40p 9.20p 9.30p 121328
21/08/2013 9.30p 9.48p 9.20p 9.30p 51688
20/08/2013 9.30p 9.48p 9.20p 9.30p 45372
19/08/2013 9.18p 9.50p 9.18p 9.30p 75138
16/08/2013 9.43p 9.43p 9.01p 9.18p 440132
15/08/2013 9.43p 9.54p 9.32p 9.43p 284976
14/08/2013 9.43p 9.54p 9.41p 9.43p 172989
13/08/2013 9.43p 9.55p 9.41p 9.43p 282425
12/08/2013 9.55p 9.79p 9.36p 9.43p 179952
09/08/2013 9.43p 9.79p 9.30p 9.55p 389585
08/08/2013 9.55p 9.55p 9.30p 9.43p 183677
07/08/2013 9.67p 9.67p 9.30p 9.30p 438958
06/08/2013 9.67p 9.77p 9.62p 9.67p 108984
05/08/2013 9.67p 9.77p 9.60p 9.67p 197051
02/08/2013 9.79p 10.03p 9.65p 9.67p 112954
01/08/2013 9.79p 10.04p 9.74p 9.79p 168522
31/07/2013 9.79p 10.04p 9.79p 9.79p 120956
30/07/2013 9.79p 10.04p 9.79p 9.79p 33201
29/07/2013 9.92p 9.99p 9.79p 9.79p 41634
26/07/2013 10.04p 10.17p 9.89p 9.92p 240281
25/07/2013 10.04p 10.53p 9.41p 10.04p 857707
24/07/2013 9.18p 9.77p 9.09p 9.67p 377363
23/07/2013 8.94p 9.28p 7.35p 9.18p 3173138
22/07/2013 11.02p 11.02p 10.53p 10.77p 410564
19/07/2013 11.26p 11.43p 10.77p 11.02p 265733
18/07/2013 10.90p 11.51p 10.90p 11.26p 460689
17/07/2013 10.41p 11.51p 10.38p 10.90p 405776
16/07/2013 10.28p 10.75p 10.22p 10.41p 264484
15/07/2013 10.16p 10.43p 10.16p 10.28p 180037
12/07/2013 9.92p 10.28p 9.79p 10.04p 82179
11/07/2013 9.79p 10.14p 9.79p 9.92p 59985
10/07/2013 9.67p 9.94p 9.67p 9.79p 90964
09/07/2013 9.67p 9.67p 9.42p 9.67p 3063
08/07/2013 9.55p 9.80p 9.35p 9.67p 442142
05/07/2013 9.79p 9.93p 9.30p 9.55p 146955
04/07/2013 9.79p 9.92p 9.55p 9.79p 108280
03/07/2013 9.79p 9.89p 9.55p 9.79p 236340
02/07/2013 9.79p 9.80p 9.79p 9.79p 77256
01/07/2013 9.55p 9.99p 9.55p 9.79p 394190
28/06/2013 9.55p 9.79p 9.31p 9.79p 88760
27/06/2013 9.55p 9.67p 9.31p 9.55p 240842
26/06/2013 9.55p 9.78p 9.30p 9.55p 116468
25/06/2013 9.67p 9.67p 9.30p 9.55p 190868
24/06/2013 9.92p 9.99p 9.40p 9.67p 181410
21/06/2013 9.55p 9.64p 9.21p 9.55p 171080
20/06/2013 9.92p 9.92p 9.33p 9.55p 307081
19/06/2013 10.04p 10.04p 9.79p 9.92p 179748
18/06/2013 10.04p 10.09p 9.79p 10.04p 153384
17/06/2013 9.92p 10.04p 9.84p 10.04p 98863
14/06/2013 9.79p 10.09p 9.70p 9.92p 178884
13/06/2013 10.16p 10.16p 9.67p 9.79p 378533
12/06/2013 10.16p 10.27p 10.04p 10.16p 148122
11/06/2013 10.53p 10.53p 10.10p 10.16p 92524
10/06/2013 10.28p 10.63p 10.28p 10.53p 156926
07/06/2013 10.65p 10.65p 10.06p 10.28p 584953
06/06/2013 11.39p 11.39p 10.53p 10.65p 297315
05/06/2013 11.39p 11.42p 10.77p 11.39p 352864
04/06/2013 11.39p 11.51p 11.03p 11.39p 281769
03/06/2013 11.88p 11.88p 11.26p 11.39p 636385
31/05/2013 11.63p 11.95p 11.55p 11.88p 579836
30/05/2013 11.51p 11.73p 11.51p 11.63p 129507
29/05/2013 11.39p 11.75p 11.39p 11.51p 161775
28/05/2013 11.26p 11.51p 11.19p 11.39p 213487
24/05/2013 10.90p 11.51p 10.90p 11.26p 451620
23/05/2013 10.77p 11.02p 10.60p 10.90p 466288
22/05/2013 11.14p 11.14p 10.53p 10.77p 811091
21/05/2013 11.02p 11.39p 10.59p 11.14p 226834
20/05/2013 10.65p 11.29p 10.53p 11.14p 521921
17/05/2013 11.14p 11.39p 10.53p 10.77p 257342
16/05/2013 11.26p 11.41p 11.02p 11.14p 497942
15/05/2013 11.51p 11.69p 11.14p 11.26p 156654

*Close Price adjusted for both dividends and splits