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:
- Watch BT Group (BT.A) by Harvey Jones in The Motley Fool
- Sector Perform National Grid (NG.) by RBC Capital
- Buy Burberry Group (BRBY) by Citi
- Hold Whitbread (WTB) by Berenberg
- Buy Ocado Group (OCDO) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Berenberg
- Sector Perform Severn Trent (SVT) by RBC Capital
- Buy Man Group (EMG) by Deutsche Bank
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Buy Pan African Resources (PAF) by Berenberg
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Buy Cerillion (CER) by Berenberg
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Hold Aviva (AV.) by William Kay in The Times - Tempus
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Buy Standard Life plc (SDLF) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Neutral Aviva (AV.) by JP Morgan
Europa Oil & Gas (Holdings) (EOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2016 | 4.63p | 4.70p | 4.57p | 4.63p | 343165 |
| 10/03/2016 | 4.88p | 4.88p | 4.55p | 4.63p | 345705 |
| 09/03/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 89881 |
| 08/03/2016 | 4.88p | 5.00p | 4.66p | 4.88p | 588351 |
| 07/03/2016 | 4.63p | 5.27p | 4.63p | 4.88p | 758691 |
| 04/03/2016 | 4.88p | 5.45p | 4.55p | 4.63p | 2312363 |
| 03/03/2016 | 4.13p | 5.13p | 4.00p | 4.88p | 1268580 |
| 02/03/2016 | 4.38p | 4.50p | 3.80p | 4.13p | 1446224 |
| 01/03/2016 | 3.75p | 4.10p | 3.75p | 3.88p | 145475 |
| 29/02/2016 | 3.88p | 4.02p | 3.55p | 3.75p | 185196 |
| 26/02/2016 | 3.88p | 4.08p | 3.75p | 3.88p | 92662 |
| 25/02/2016 | 3.63p | 4.15p | 3.63p | 3.88p | 338821 |
| 24/02/2016 | 3.75p | 4.18p | 3.63p | 3.63p | 511174 |
| 23/02/2016 | 3.75p | 3.90p | 3.63p | 3.75p | 64222 |
| 22/02/2016 | 3.63p | 3.75p | 3.60p | 3.63p | 305554 |
| 19/02/2016 | 3.63p | 3.72p | 3.60p | 3.63p | 129086 |
| 18/02/2016 | 3.63p | 3.73p | 3.60p | 3.63p | 85327 |
| 17/02/2016 | 3.75p | 3.88p | 3.35p | 3.63p | 450220 |
| 16/02/2016 | 3.50p | 4.11p | 3.44p | 3.75p | 1210812 |
| 15/02/2016 | 3.38p | 3.60p | 3.26p | 3.50p | 358060 |
| 12/02/2016 | 3.25p | 3.70p | 3.20p | 3.38p | 918351 |
| 11/02/2016 | 3.00p | 3.00p | 2.77p | 2.88p | 531081 |
| 10/02/2016 | 3.13p | 3.25p | 3.00p | 3.00p | 16487 |
| 09/02/2016 | 3.25p | 3.38p | 3.13p | 3.13p | 107387 |
| 08/02/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 259236 |
| 05/02/2016 | 3.25p | 3.44p | 3.13p | 3.25p | 46637 |
| 04/02/2016 | 3.25p | 3.44p | 3.19p | 3.25p | 74782 |
| 03/02/2016 | 3.25p | 3.47p | 3.15p | 3.25p | 220732 |
| 02/02/2016 | 3.50p | 3.50p | 3.16p | 3.25p | 559509 |
| 01/02/2016 | 3.50p | 3.60p | 3.38p | 3.50p | 74292 |
| 29/01/2016 | 3.00p | 3.68p | 3.00p | 3.50p | 969776 |
| 28/01/2016 | 2.63p | 3.22p | 2.60p | 3.00p | 543972 |
| 27/01/2016 | 2.63p | 2.99p | 2.53p | 2.63p | 78078 |
| 26/01/2016 | 2.50p | 3.00p | 2.45p | 2.63p | 370517 |
| 25/01/2016 | 2.50p | 2.75p | 2.43p | 2.50p | 25025 |
| 22/01/2016 | 2.50p | 2.73p | 2.50p | 2.50p | 65575 |
| 21/01/2016 | 2.38p | 2.58p | 2.37p | 2.50p | 228380 |
| 20/01/2016 | 2.50p | 2.70p | 2.31p | 2.38p | 138660 |
| 19/01/2016 | 2.63p | 2.75p | 2.50p | 2.50p | 166550 |
| 18/01/2016 | 2.75p | 3.00p | 2.55p | 2.63p | 183474 |
| 15/01/2016 | 2.75p | 2.88p | 2.59p | 2.75p | 134836 |
| 14/01/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 84730 |
| 13/01/2016 | 3.00p | 3.10p | 2.75p | 2.88p | 128240 |
| 12/01/2016 | 2.88p | 3.00p | 2.80p | 3.00p | 29551 |
| 11/01/2016 | 3.13p | 3.15p | 2.80p | 3.00p | 14117 |
| 08/01/2016 | 3.13p | 3.25p | 2.86p | 3.13p | 238360 |
| 07/01/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/01/2016 | 3.13p | 3.25p | 2.85p | 3.13p | 68517 |
| 05/01/2016 | 3.00p | 3.13p | 2.80p | 3.13p | 134736 |
| 04/01/2016 | 3.00p | 3.15p | 2.77p | 3.00p | 420754 |
| 31/12/2015 | 3.00p | 3.08p | 3.00p | 3.00p | 10178 |
| 30/12/2015 | 3.00p | 3.10p | 2.77p | 3.00p | 112500 |
| 29/12/2015 | 3.00p | 3.15p | 2.75p | 3.00p | 225791 |
| 24/12/2015 | 3.00p | 3.18p | 3.00p | 3.00p | 10568 |
| 23/12/2015 | 3.00p | 3.25p | 2.81p | 3.00p | 40000 |
| 22/12/2015 | 3.25p | 3.25p | 2.63p | 3.00p | 226917 |
| 21/12/2015 | 3.00p | 3.25p | 2.85p | 3.25p | 226649 |
| 18/12/2015 | 3.13p | 3.50p | 3.00p | 3.00p | 715447 |
| 17/12/2015 | 2.88p | 3.50p | 2.88p | 3.13p | 872302 |
| 16/12/2015 | 2.88p | 2.98p | 2.75p | 2.88p | 266935 |
| 15/12/2015 | 2.88p | 2.92p | 2.72p | 2.88p | 257327 |
| 14/12/2015 | 3.00p | 3.05p | 2.78p | 2.88p | 486955 |
| 11/12/2015 | 3.00p | 3.05p | 2.94p | 3.00p | 140940 |
| 10/12/2015 | 3.00p | 3.08p | 2.93p | 3.00p | 166004 |
| 09/12/2015 | 3.25p | 3.25p | 2.90p | 3.00p | 240230 |
| 08/12/2015 | 3.13p | 3.50p | 3.00p | 3.25p | 423399 |
| 07/12/2015 | 2.88p | 3.27p | 2.82p | 3.13p | 130145 |
| 04/12/2015 | 2.88p | 3.25p | 2.88p | 2.88p | 120000 |
| 03/12/2015 | 2.88p | 3.00p | 2.80p | 2.88p | 392539 |
| 02/12/2015 | 2.88p | 3.00p | 2.85p | 2.88p | 171553 |
| 01/12/2015 | 2.88p | 3.00p | 2.85p | 2.88p | 135536 |
| 30/11/2015 | 3.00p | 3.04p | 2.85p | 2.88p | 116631 |
| 27/11/2015 | 3.13p | 3.13p | 2.75p | 3.00p | 157126 |
| 26/11/2015 | 3.13p | 3.15p | 3.01p | 3.13p | 47024 |
| 25/11/2015 | 3.13p | 3.15p | 3.01p | 3.13p | 224165 |
| 24/11/2015 | 3.13p | 3.23p | 3.10p | 3.13p | 191862 |
| 23/11/2015 | 3.13p | 3.23p | 3.13p | 3.13p | 336122 |
| 20/11/2015 | 3.13p | 3.25p | 3.00p | 3.13p | 353625 |
| 19/11/2015 | 3.13p | 3.24p | 3.00p | 3.13p | 827157 |
| 18/11/2015 | 3.25p | 3.50p | 3.10p | 3.13p | 555916 |
| 17/11/2015 | 3.38p | 3.38p | 3.10p | 3.25p | 346028 |
| 16/11/2015 | 3.13p | 3.45p | 2.65p | 3.38p | 2776258 |
| 13/11/2015 | 3.38p | 3.38p | 3.05p | 3.13p | 325829 |
| 12/11/2015 | 3.38p | 3.49p | 3.25p | 3.38p | 280054 |
| 11/11/2015 | 3.38p | 3.49p | 3.27p | 3.38p | 129316 |
| 10/11/2015 | 3.50p | 3.63p | 3.31p | 3.38p | 53466 |
| 09/11/2015 | 3.50p | 3.73p | 3.28p | 3.50p | 309079 |
| 06/11/2015 | 3.50p | 3.73p | 3.26p | 3.50p | 291627 |
| 05/11/2015 | 3.50p | 3.60p | 3.42p | 3.50p | 62807 |
| 04/11/2015 | 3.75p | 3.75p | 3.40p | 3.50p | 268557 |
| 03/11/2015 | 3.63p | 3.85p | 3.53p | 3.75p | 438314 |
| 02/11/2015 | 3.75p | 3.75p | 3.51p | 3.63p | 268071 |
| 30/10/2015 | 3.63p | 3.63p | 3.50p | 3.63p | 111923 |
| 29/10/2015 | 3.75p | 3.85p | 3.50p | 3.63p | 144200 |
| 28/10/2015 | 3.63p | 3.75p | 3.55p | 3.75p | 287058 |
| 27/10/2015 | 4.00p | 4.00p | 3.53p | 3.63p | 448716 |
| 26/10/2015 | 3.75p | 4.80p | 3.45p | 4.00p | 3250496 |
| 23/10/2015 | 3.75p | 3.98p | 3.25p | 3.38p | 2805019 |
| 22/10/2015 | 3.75p | 4.10p | 3.31p | 3.75p | 1052116 |
| 21/10/2015 | 3.63p | 3.63p | 3.25p | 3.38p | 124227 |
| 20/10/2015 | 3.63p | 3.67p | 3.45p | 3.63p | 507438 |
| 19/10/2015 | 3.75p | 3.75p | 3.53p | 3.63p | 578013 |
| 16/10/2015 | 3.88p | 3.97p | 3.50p | 3.75p | 839464 |
| 15/10/2015 | 4.00p | 4.00p | 3.75p | 3.88p | 461763 |
| 14/10/2015 | 4.25p | 4.25p | 3.97p | 4.00p | 576735 |
| 13/10/2015 | 4.25p | 4.48p | 4.10p | 4.25p | 500894 |
| 12/10/2015 | 4.25p | 4.48p | 4.10p | 4.25p | 465731 |
| 09/10/2015 | 3.88p | 4.50p | 3.85p | 4.25p | 1048870 |
| 08/10/2015 | 3.63p | 3.95p | 3.36p | 3.88p | 569791 |
| 07/10/2015 | 3.25p | 3.75p | 3.25p | 3.63p | 328761 |
| 06/10/2015 | 3.63p | 3.63p | 3.13p | 3.25p | 349806 |
| 05/10/2015 | 2.50p | 4.00p | 2.50p | 3.63p | 1165440 |
| 02/10/2015 | 3.13p | 3.20p | 3.02p | 3.13p | 339004 |
| 01/10/2015 | 3.13p | 3.15p | 3.02p | 3.13p | 403101 |
| 30/09/2015 | 3.13p | 3.24p | 3.05p | 3.13p | 128041 |
| 29/09/2015 | 3.38p | 3.50p | 3.05p | 3.13p | 133922 |
| 28/09/2015 | 3.38p | 3.38p | 3.25p | 3.38p | 215431 |
| 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 |
*Close Price adjusted for both dividends and splits