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
27/07/2012 5.14p 5.14p 4.95p 5.14p 49370
26/07/2012 4.90p 5.14p 4.65p 5.14p 907155
25/07/2012 5.26p 5.26p 4.73p 4.90p 388678
24/07/2012 5.39p 5.44p 5.19p 5.26p 119752
23/07/2012 5.39p 5.44p 5.19p 5.39p 68014
20/07/2012 5.51p 5.51p 5.10p 5.39p 557207
19/07/2012 5.51p 5.57p 5.27p 5.51p 402222
18/07/2012 5.51p 5.58p 5.24p 5.51p 312995
17/07/2012 5.51p 5.63p 5.45p 5.51p 297948
16/07/2012 5.26p 5.63p 5.26p 5.51p 164109
13/07/2012 5.26p 5.36p 5.19p 5.26p 74780
12/07/2012 5.51p 5.51p 5.15p 5.26p 248747
11/07/2012 5.75p 5.75p 5.39p 5.51p 99565
10/07/2012 5.75p 5.75p 5.39p 5.75p 24791
09/07/2012 5.88p 5.88p 5.39p 5.75p 213538
06/07/2012 5.88p 5.88p 5.64p 5.88p 4901
05/07/2012 5.88p 5.88p 5.68p 5.88p 78292
04/07/2012 5.63p 5.88p 5.48p 5.88p 118591
03/07/2012 5.63p 5.75p 5.48p 5.63p 57596
02/07/2012 5.39p 5.80p 5.39p 5.63p 286678
29/06/2012 5.51p 5.51p 5.19p 5.39p 333691
28/06/2012 5.51p 5.51p 5.39p 5.51p 51116
27/06/2012 5.51p 5.53p 5.39p 5.51p 126758
26/06/2012 5.75p 5.75p 5.40p 5.51p 346102
25/06/2012 5.88p 5.88p 5.56p 5.75p 169256
22/06/2012 5.88p 5.97p 5.63p 5.88p 260881
21/06/2012 6.12p 6.17p 5.90p 6.00p 83182
20/06/2012 5.75p 6.27p 5.70p 6.12p 293076
19/06/2012 5.75p 5.85p 5.69p 5.75p 184808
18/06/2012 5.75p 6.07p 5.68p 5.75p 203757
15/06/2012 5.75p 5.87p 5.63p 5.75p 193782
14/06/2012 5.88p 5.88p 5.63p 5.75p 272916
13/06/2012 5.88p 5.88p 5.88p 5.88p 10289
12/06/2012 5.88p 5.93p 5.64p 5.88p 32651
11/06/2012 6.12p 6.12p 5.63p 5.88p 189680
08/06/2012 6.12p 6.12p 5.89p 6.12p 191731
07/06/2012 6.00p 6.27p 5.93p 6.12p 312381
06/06/2012 6.24p 6.54p 5.88p 6.00p 297636
01/06/2012 6.49p 7.25p 5.95p 6.12p 1571394
31/05/2012 6.73p 6.76p 6.37p 6.49p 215643
30/05/2012 6.73p 6.78p 6.66p 6.73p 18573
29/05/2012 6.73p 6.81p 6.64p 6.73p 216557
28/05/2012 6.73p 6.73p 6.67p 6.73p 23193
25/05/2012 6.98p 6.98p 6.66p 6.73p 227503
24/05/2012 6.98p 7.05p 6.80p 6.98p 275681
23/05/2012 6.86p 7.03p 6.73p 6.98p 235444
22/05/2012 6.98p 7.16p 6.61p 6.86p 856602
21/05/2012 6.98p 7.10p 6.37p 6.86p 362543
18/05/2012 7.10p 7.10p 6.56p 6.98p 428166
17/05/2012 7.10p 7.30p 6.87p 7.10p 258134
16/05/2012 7.22p 7.22p 6.87p 7.10p 301736
15/05/2012 7.35p 7.35p 6.95p 7.22p 94159
14/05/2012 7.47p 7.47p 7.10p 7.22p 251450
11/05/2012 7.35p 7.59p 7.25p 7.47p 271539
10/05/2012 7.71p 7.79p 7.00p 7.47p 974356
09/05/2012 8.32p 8.32p 7.35p 7.71p 467812
08/05/2012 8.08p 8.40p 8.08p 8.32p 276298
04/05/2012 8.32p 8.40p 7.90p 8.08p 342736
03/05/2012 8.20p 8.45p 8.08p 8.32p 235447
02/05/2012 7.84p 8.08p 7.65p 8.08p 188491
01/05/2012 7.96p 8.01p 7.61p 7.84p 286708
30/04/2012 8.08p 8.19p 7.69p 7.96p 451089
27/04/2012 8.32p 8.32p 7.88p 8.08p 494789
26/04/2012 8.32p 8.32p 8.08p 8.32p 187443
25/04/2012 8.45p 8.52p 7.93p 8.32p 562516
24/04/2012 8.32p 8.47p 8.13p 8.45p 127237
23/04/2012 8.20p 8.67p 8.13p 8.32p 561756
20/04/2012 8.20p 8.32p 7.99p 8.20p 424364
19/04/2012 9.06p 9.30p 8.13p 8.20p 855672
18/04/2012 9.06p 9.70p 8.62p 8.94p 867264
17/04/2012 8.08p 9.55p 8.08p 9.06p 1866344
16/04/2012 8.08p 8.18p 7.88p 8.08p 109143
13/04/2012 8.32p 8.32p 8.08p 8.08p 222755
12/04/2012 8.57p 8.57p 8.15p 8.32p 104264
11/04/2012 8.57p 8.77p 7.85p 8.57p 587719
10/04/2012 9.18p 9.18p 8.32p 8.69p 371517
05/04/2012 9.18p 9.26p 8.86p 9.18p 241534
04/04/2012 9.18p 9.55p 8.91p 9.18p 216824
03/04/2012 9.18p 9.30p 8.91p 9.18p 217230
02/04/2012 9.06p 9.40p 9.06p 9.18p 94374
30/03/2012 8.57p 9.30p 8.57p 9.06p 383826
29/03/2012 8.94p 8.94p 8.57p 8.57p 320837
28/03/2012 9.30p 9.45p 8.81p 8.94p 332094
27/03/2012 9.55p 9.55p 9.06p 9.30p 239110
26/03/2012 9.79p 9.79p 9.06p 9.55p 343121
23/03/2012 10.04p 10.04p 9.40p 9.79p 402862
22/03/2012 10.28p 10.77p 9.65p 10.04p 1845700
21/03/2012 9.79p 10.28p 9.65p 10.28p 896699
20/03/2012 9.79p 9.87p 9.68p 9.79p 142803
19/03/2012 9.79p 10.02p 9.61p 9.79p 589475
16/03/2012 9.92p 10.04p 9.55p 9.79p 367387
15/03/2012 10.28p 10.28p 9.82p 9.92p 497695
14/03/2012 10.53p 10.75p 10.04p 10.28p 513691
13/03/2012 10.16p 11.08p 10.16p 10.53p 1255866
12/03/2012 10.04p 10.23p 9.80p 10.16p 446408
09/03/2012 10.04p 10.23p 9.92p 10.04p 27857
08/03/2012 10.28p 10.28p 9.83p 10.04p 293500
07/03/2012 10.04p 10.63p 9.94p 10.28p 498176
06/03/2012 11.14p 11.14p 9.72p 10.04p 519248
05/03/2012 11.26p 11.39p 11.04p 11.14p 414393
02/03/2012 11.26p 11.75p 11.04p 11.26p 444098
01/03/2012 11.02p 11.48p 10.87p 11.26p 744995
29/02/2012 10.77p 11.70p 10.58p 11.02p 1636989
28/02/2012 10.65p 11.02p 10.23p 10.77p 946755
27/02/2012 10.41p 10.65p 10.09p 10.65p 659929
24/02/2012 10.65p 10.65p 10.09p 10.41p 300100
23/02/2012 10.65p 11.02p 10.36p 10.65p 306904
22/02/2012 10.04p 10.97p 9.80p 10.65p 1320205
21/02/2012 9.18p 10.53p 9.18p 10.04p 1840375
20/02/2012 9.79p 9.79p 9.06p 9.43p 979750
17/02/2012 10.28p 10.45p 9.40p 9.79p 1074902
16/02/2012 10.28p 10.38p 10.04p 10.28p 177553
15/02/2012 10.28p 10.43p 10.04p 10.28p 193887
14/02/2012 10.28p 10.74p 10.04p 10.28p 438561
13/02/2012 10.65p 10.68p 9.82p 10.28p 1905367
10/02/2012 11.02p 11.12p 10.33p 10.65p 532493
09/02/2012 11.26p 11.60p 10.77p 11.02p 711544
08/02/2012 10.16p 11.65p 10.16p 11.26p 5847358
07/02/2012 9.79p 9.94p 9.13p 9.43p 927001
06/02/2012 9.43p 10.28p 9.43p 9.79p 979482
03/02/2012 8.81p 9.58p 8.63p 9.43p 620306
02/02/2012 8.94p 9.06p 8.62p 8.81p 288804
01/02/2012 8.94p 9.14p 8.69p 8.94p 50994
31/01/2012 8.94p 9.16p 8.69p 8.94p 108673
30/01/2012 8.57p 9.16p 8.57p 8.94p 578991
27/01/2012 8.94p 8.94p 8.37p 8.45p 808087
26/01/2012 9.18p 9.18p 8.45p 8.94p 495427
25/01/2012 9.55p 9.55p 8.91p 9.18p 454082
24/01/2012 9.55p 9.55p 9.30p 9.55p 363911
23/01/2012 9.30p 10.04p 9.13p 9.55p 399888
20/01/2012 9.67p 9.99p 8.81p 9.30p 1175892
19/01/2012 9.43p 9.50p 9.30p 9.43p 216611
18/01/2012 9.55p 9.55p 9.06p 9.43p 285503
17/01/2012 9.79p 10.09p 9.35p 9.55p 569352
16/01/2012 8.81p 10.09p 8.74p 9.67p 1881120
13/01/2012 8.81p 9.21p 8.68p 8.81p 328174
12/01/2012 8.81p 8.91p 8.68p 8.81p 202832
11/01/2012 8.81p 9.01p 8.57p 8.81p 341900
10/01/2012 9.30p 9.33p 8.57p 8.81p 1162214
09/01/2012 9.92p 10.14p 8.57p 9.18p 1567948
06/01/2012 9.18p 10.02p 9.18p 9.92p 646996
05/01/2012 9.55p 9.65p 9.11p 9.18p 487945
04/01/2012 10.04p 10.04p 9.40p 9.55p 831703
03/01/2012 10.53p 10.65p 9.80p 10.04p 1435143
30/12/2011 11.39p 12.00p 10.28p 10.53p 907988
29/12/2011 10.77p 12.50p 10.77p 11.39p 3184150
28/12/2011 9.06p 12.24p 8.91p 10.65p 8979149
23/12/2011 8.08p 9.06p 7.90p 8.94p 1833721
22/12/2011 7.71p 8.32p 7.43p 8.08p 1416388
21/12/2011 6.86p 8.57p 6.86p 7.71p 5481420
20/12/2011 5.75p 7.31p 5.75p 6.86p 4637490
19/12/2011 6.00p 6.10p 5.70p 5.75p 274041
16/12/2011 6.12p 6.12p 5.39p 5.75p 984502
15/12/2011 6.12p 6.27p 5.88p 6.12p 232733
14/12/2011 6.12p 6.51p 5.78p 6.12p 727462
13/12/2011 6.24p 6.37p 5.88p 6.12p 680162
12/12/2011 6.00p 6.12p 5.88p 6.00p 424780
09/12/2011 6.00p 6.02p 5.73p 6.00p 670358
08/12/2011 6.12p 6.19p 5.90p 6.00p 672751
07/12/2011 5.88p 6.34p 5.88p 6.12p 748344
06/12/2011 6.37p 6.37p 5.75p 5.88p 667182
05/12/2011 6.37p 6.61p 6.17p 6.37p 405511
02/12/2011 6.37p 6.50p 6.21p 6.37p 1026901
01/12/2011 6.12p 6.71p 5.90p 6.37p 1245916
30/11/2011 6.00p 6.12p 5.73p 6.12p 1010383
29/11/2011 6.12p 6.17p 5.88p 6.12p 454043
28/11/2011 6.12p 6.61p 5.97p 6.12p 1107866
25/11/2011 6.49p 6.49p 5.87p 6.00p 1121554
24/11/2011 6.61p 6.61p 6.37p 6.49p 144817
23/11/2011 6.73p 6.86p 6.46p 6.61p 506600
22/11/2011 6.61p 7.35p 6.61p 6.73p 1724417
21/11/2011 6.49p 6.61p 6.18p 6.49p 1632618
18/11/2011 7.10p 7.10p 6.46p 6.73p 1163751
17/11/2011 7.22p 7.30p 6.66p 7.10p 2364353
16/11/2011 7.71p 7.84p 7.15p 7.22p 2256526
15/11/2011 8.57p 8.57p 7.35p 7.59p 4758207
14/11/2011 9.92p 10.48p 9.92p 10.41p 435439
11/11/2011 10.28p 10.43p 9.30p 9.79p 1476982
10/11/2011 10.16p 10.28p 10.09p 10.28p 223312
09/11/2011 11.26p 11.34p 10.28p 10.41p 1046765
08/11/2011 11.26p 12.12p 11.04p 11.26p 1041125
07/11/2011 11.39p 11.70p 10.87p 11.26p 831398
04/11/2011 11.02p 11.17p 10.82p 11.14p 929728
03/11/2011 10.04p 11.51p 9.94p 11.02p 1386470
02/11/2011 10.53p 10.53p 10.11p 10.41p 509686
01/11/2011 10.04p 11.51p 9.30p 10.16p 2123840
31/10/2011 9.67p 10.33p 9.30p 10.04p 827893
28/10/2011 9.55p 10.14p 9.46p 9.55p 253698
27/10/2011 9.18p 9.55p 9.18p 9.55p 164072
26/10/2011 8.81p 9.65p 8.81p 9.30p 1066121
25/10/2011 9.06p 9.29p 8.42p 8.81p 2142364
24/10/2011 9.55p 9.67p 9.03p 9.30p 481499
21/10/2011 10.04p 10.12p 9.00p 9.55p 502438
20/10/2011 9.79p 10.17p 9.65p 10.04p 302133
19/10/2011 9.79p 9.98p 9.70p 9.79p 153273
18/10/2011 9.55p 10.03p 9.35p 9.79p 238396
17/10/2011 9.92p 11.02p 9.77p 10.04p 639823
14/10/2011 10.53p 10.53p 9.55p 9.92p 367011
13/10/2011 9.79p 10.92p 9.47p 10.53p 624720
12/10/2011 10.28p 10.58p 9.40p 9.67p 199709

*Close Price adjusted for both dividends and splits