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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Europa Oil & Gas (Holdings) (EOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2021 | 1.65p | 1.78p | 1.64p | 1.65p | 4665141 |
| 09/03/2021 | 1.70p | 1.81p | 1.64p | 1.70p | 7303605 |
| 08/03/2021 | 1.55p | 1.94p | 1.55p | 1.70p | 17529552 |
| 05/03/2021 | 1.45p | 1.80p | 1.43p | 1.55p | 14674539 |
| 04/03/2021 | 1.38p | 1.57p | 1.30p | 1.45p | 12990054 |
| 03/03/2021 | 1.28p | 1.39p | 1.28p | 1.38p | 6595874 |
| 02/03/2021 | 1.28p | 1.34p | 1.23p | 1.28p | 3030335 |
| 01/03/2021 | 1.33p | 1.40p | 1.20p | 1.28p | 3854167 |
| 26/02/2021 | 1.35p | 1.35p | 1.25p | 1.33p | 2215081 |
| 25/02/2021 | 1.33p | 1.38p | 1.28p | 1.35p | 1750072 |
| 24/02/2021 | 1.28p | 1.39p | 1.25p | 1.33p | 1464596 |
| 23/02/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 2556661 |
| 22/02/2021 | 1.28p | 1.30p | 1.25p | 1.27p | 1948535 |
| 19/02/2021 | 1.28p | 1.30p | 1.20p | 1.28p | 1433293 |
| 18/02/2021 | 1.28p | 1.30p | 1.25p | 1.28p | 770287 |
| 17/02/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 2096548 |
| 16/02/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 1609954 |
| 15/02/2021 | 1.35p | 1.35p | 1.21p | 1.30p | 6505409 |
| 12/02/2021 | 1.35p | 1.39p | 1.30p | 1.35p | 907320 |
| 11/02/2021 | 1.60p | 1.60p | 1.25p | 1.35p | 8512014 |
| 10/02/2021 | 1.65p | 1.79p | 1.52p | 1.65p | 2215619 |
| 09/02/2021 | 1.70p | 1.75p | 1.50p | 1.65p | 847076 |
| 08/02/2021 | 1.70p | 1.80p | 1.60p | 1.70p | 1315608 |
| 05/02/2021 | 1.70p | 1.85p | 1.57p | 1.70p | 437869 |
| 04/02/2021 | 1.70p | 1.70p | 1.52p | 1.70p | 1699115 |
| 03/02/2021 | 1.70p | 1.85p | 1.55p | 1.70p | 1948232 |
| 02/02/2021 | 1.70p | 1.82p | 1.50p | 1.70p | 948882 |
| 01/02/2021 | 1.70p | 1.90p | 1.55p | 1.70p | 1869854 |
| 29/01/2021 | 1.60p | 1.70p | 1.54p | 1.60p | 982297 |
| 28/01/2021 | 1.60p | 1.65p | 1.50p | 1.60p | 2164375 |
| 27/01/2021 | 1.65p | 1.65p | 1.50p | 1.60p | 913509 |
| 26/01/2021 | 1.75p | 1.80p | 1.50p | 1.65p | 2742577 |
| 25/01/2021 | 1.83p | 1.83p | 1.75p | 1.75p | 443569 |
| 22/01/2021 | 1.95p | 2.10p | 1.75p | 1.83p | 6520723 |
| 21/01/2021 | 1.68p | 2.10p | 1.66p | 1.95p | 4690830 |
| 20/01/2021 | 1.35p | 1.75p | 1.35p | 1.68p | 6843786 |
| 19/01/2021 | 1.33p | 1.40p | 1.27p | 1.35p | 1740729 |
| 18/01/2021 | 1.33p | 1.34p | 1.33p | 1.33p | 108941 |
| 15/01/2021 | 1.35p | 1.35p | 1.25p | 1.33p | 360627 |
| 14/01/2021 | 1.35p | 1.37p | 1.30p | 1.35p | 1201046 |
| 13/01/2021 | 1.45p | 1.45p | 1.30p | 1.35p | 1416038 |
| 12/01/2021 | 1.45p | 1.48p | 1.33p | 1.45p | 1591537 |
| 11/01/2021 | 1.40p | 1.60p | 1.35p | 1.45p | 2684582 |
| 08/01/2021 | 1.20p | 1.50p | 1.18p | 1.38p | 1683802 |
| 07/01/2021 | 1.15p | 1.25p | 1.13p | 1.20p | 1518374 |
| 06/01/2021 | 1.13p | 1.20p | 1.09p | 1.15p | 940657 |
| 05/01/2021 | 1.10p | 1.18p | 1.09p | 1.13p | 537391 |
| 04/01/2021 | 1.10p | 1.19p | 1.00p | 1.10p | 779679 |
| 01/01/2021 | 1.08p | 1.18p | 1.06p | 1.10p | 417999 |
| 31/12/2020 | 1.08p | 1.18p | 1.06p | 1.10p | 417999 |
| 30/12/2020 | 1.08p | 1.15p | 1.05p | 1.08p | 634734 |
| 29/12/2020 | 1.08p | 1.13p | 1.06p | 1.08p | 325815 |
| 28/12/2020 | 1.08p | 1.14p | 1.06p | 1.08p | 285320 |
| 25/12/2020 | 1.08p | 1.14p | 1.06p | 1.08p | 285320 |
| 24/12/2020 | 1.08p | 1.14p | 1.06p | 1.08p | 285320 |
| 23/12/2020 | 1.05p | 1.08p | 1.02p | 1.08p | 162008 |
| 22/12/2020 | 1.05p | 1.10p | 1.01p | 1.05p | 730002 |
| 21/12/2020 | 1.05p | 1.05p | 1.01p | 1.05p | 426854 |
| 18/12/2020 | 1.05p | 1.05p | 1.01p | 1.05p | 11764 |
| 17/12/2020 | 1.05p | 1.09p | 1.01p | 1.05p | 178048 |
| 16/12/2020 | 1.05p | 1.09p | 1.05p | 1.05p | 25000 |
| 15/12/2020 | 1.05p | 1.07p | 1.01p | 1.05p | 271175 |
| 14/12/2020 | 1.05p | 1.07p | 1.00p | 1.05p | 239066 |
| 11/12/2020 | 1.05p | 1.10p | 1.03p | 1.05p | 313732 |
| 10/12/2020 | 1.05p | 1.10p | 1.00p | 1.05p | 1556288 |
| 09/12/2020 | 1.05p | 1.07p | 1.00p | 1.00p | 211584 |
| 08/12/2020 | 1.05p | 1.08p | 1.00p | 1.05p | 284818 |
| 07/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 423460 |
| 04/12/2020 | 1.05p | 1.08p | 1.00p | 1.05p | 417030 |
| 03/12/2020 | 1.05p | 1.09p | 1.00p | 1.05p | 1049340 |
| 02/12/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 1014111 |
| 01/12/2020 | 1.08p | 1.11p | 1.02p | 1.05p | 113936 |
| 30/11/2020 | 1.08p | 1.15p | 1.01p | 1.08p | 760471 |
| 27/11/2020 | 1.10p | 1.17p | 1.00p | 1.08p | 1692630 |
| 26/11/2020 | 1.23p | 1.24p | 1.02p | 1.10p | 1069311 |
| 25/11/2020 | 1.13p | 1.20p | 1.02p | 1.10p | 3613546 |
| 24/11/2020 | 1.05p | 1.15p | 1.00p | 1.08p | 2425142 |
| 23/11/2020 | 1.05p | 1.09p | 1.00p | 1.05p | 1382192 |
| 20/11/2020 | 1.05p | 1.08p | 1.00p | 1.05p | 447713 |
| 19/11/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 271328 |
| 18/11/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 2220631 |
| 17/11/2020 | 1.13p | 1.13p | 0.95p | 1.05p | 1167014 |
| 16/11/2020 | 1.13p | 1.13p | 1.02p | 1.13p | 779975 |
| 13/11/2020 | 1.13p | 1.20p | 1.00p | 1.13p | 1677161 |
| 12/11/2020 | 0.98p | 1.25p | 0.98p | 1.13p | 2291290 |
| 10/11/2020 | 0.93p | 1.00p | 0.88p | 0.93p | 1587599 |
| 09/11/2020 | 0.90p | 0.95p | 0.85p | 0.93p | 1889034 |
| 06/11/2020 | 0.93p | 1.00p | 0.85p | 0.90p | 2781174 |
| 05/11/2020 | 0.98p | 0.99p | 0.86p | 0.93p | 1574673 |
| 04/11/2020 | 0.98p | 1.01p | 0.90p | 0.98p | 91659 |
| 03/11/2020 | 0.98p | 1.03p | 0.98p | 0.98p | 53058 |
| 02/11/2020 | 0.98p | 1.03p | 0.90p | 0.98p | 35150 |
| 30/10/2020 | 1.03p | 1.05p | 0.90p | 0.98p | 4301057 |
| 29/10/2020 | 1.03p | 1.05p | 0.95p | 1.03p | 201812 |
| 28/10/2020 | 1.03p | 1.05p | 0.95p | 1.03p | 294734 |
| 27/10/2020 | 1.10p | 1.10p | 0.95p | 1.03p | 171238 |
| 26/10/2020 | 1.10p | 1.10p | 0.95p | 1.10p | 409949 |
| 23/10/2020 | 1.00p | 1.10p | 0.92p | 1.00p | 287571 |
| 22/10/2020 | 1.10p | 1.11p | 0.91p | 1.00p | 80330 |
| 21/10/2020 | 1.15p | 1.24p | 1.00p | 1.10p | 1723069 |
| 20/10/2020 | 0.95p | 1.00p | 0.93p | 0.95p | 927694 |
| 19/10/2020 | 0.95p | 0.95p | 0.91p | 0.95p | 452472 |
| 16/10/2020 | 0.90p | 0.98p | 0.87p | 0.95p | 1224805 |
| 15/10/2020 | 0.90p | 0.90p | 0.85p | 0.90p | 24781 |
| 14/10/2020 | 0.93p | 0.99p | 0.85p | 0.90p | 873064 |
| 13/10/2020 | 1.00p | 1.01p | 0.81p | 0.93p | 2599249 |
| 12/10/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 96055 |
| 09/10/2020 | 1.05p | 1.07p | 1.00p | 1.05p | 944938 |
| 08/10/2020 | 1.05p | 1.06p | 1.00p | 1.05p | 269340 |
| 07/10/2020 | 1.00p | 1.07p | 1.00p | 1.05p | 707875 |
| 06/10/2020 | 1.00p | 1.02p | 0.90p | 1.00p | 1065889 |
| 05/10/2020 | 1.05p | 1.05p | 0.91p | 1.00p | 928639 |
| 02/10/2020 | 1.05p | 1.05p | 0.91p | 1.05p | 148000 |
| 01/10/2020 | 1.05p | 1.05p | 0.90p | 1.05p | 331923 |
| 30/09/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 29/09/2020 | 1.00p | 1.05p | 0.95p | 1.05p | 586093 |
| 28/09/2020 | 0.98p | 1.07p | 0.98p | 1.00p | 630396 |
| 25/09/2020 | 1.05p | 1.05p | 0.90p | 0.98p | 1441237 |
| 24/09/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 91250 |
| 23/09/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 100000 |
| 22/09/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 461972 |
| 21/09/2020 | 1.05p | 1.09p | 1.00p | 1.05p | 266196 |
| 18/09/2020 | 1.05p | 1.07p | 1.05p | 1.05p | 206363 |
| 17/09/2020 | 1.10p | 1.10p | 1.00p | 1.05p | 459258 |
| 16/09/2020 | 1.10p | 1.10p | 1.00p | 1.10p | 1522620 |
| 15/09/2020 | 1.15p | 1.15p | 1.09p | 1.10p | 463405 |
| 14/09/2020 | 1.15p | 1.15p | 1.10p | 1.15p | 523457 |
| 11/09/2020 | 1.20p | 1.20p | 1.10p | 1.15p | 360940 |
| 10/09/2020 | 1.20p | 1.20p | 1.13p | 1.20p | 382923 |
| 09/09/2020 | 1.20p | 1.24p | 1.10p | 1.20p | 1063781 |
| 08/09/2020 | 1.25p | 1.25p | 1.13p | 1.20p | 252538 |
| 07/09/2020 | 1.25p | 1.28p | 1.20p | 1.25p | 662035 |
| 04/09/2020 | 1.25p | 1.29p | 1.20p | 1.25p | 525000 |
| 03/09/2020 | 1.25p | 1.30p | 1.20p | 1.25p | 618397 |
| 02/09/2020 | 1.15p | 1.28p | 1.15p | 1.25p | 1385435 |
| 01/09/2020 | 1.20p | 1.30p | 1.13p | 1.15p | 1221533 |
| 31/08/2020 | 1.15p | 1.20p | 1.13p | 1.20p | 848809 |
| 28/08/2020 | 1.15p | 1.20p | 1.13p | 1.20p | 848809 |
| 27/08/2020 | 1.15p | 1.19p | 1.11p | 1.15p | 690328 |
| 26/08/2020 | 1.20p | 1.30p | 1.13p | 1.20p | 303397 |
| 25/08/2020 | 1.25p | 1.29p | 1.10p | 1.20p | 360872 |
| 24/08/2020 | 1.25p | 1.25p | 1.10p | 1.25p | 13461 |
| 21/08/2020 | 1.25p | 1.33p | 1.11p | 1.25p | 1215750 |
| 20/08/2020 | 1.25p | 1.26p | 1.12p | 1.25p | 176281 |
| 19/08/2020 | 1.25p | 1.26p | 1.12p | 1.25p | 172757 |
| 18/08/2020 | 1.25p | 1.26p | 1.12p | 1.25p | 39462 |
| 17/08/2020 | 1.25p | 1.25p | 1.12p | 1.25p | 420940 |
| 14/08/2020 | 1.25p | 1.25p | 1.12p | 1.25p | 59120 |
| 13/08/2020 | 1.25p | 1.25p | 1.11p | 1.25p | 48008 |
| 12/08/2020 | 1.25p | 1.27p | 1.15p | 1.25p | 1594738 |
| 11/08/2020 | 1.20p | 1.25p | 1.11p | 1.25p | 2827674 |
| 10/08/2020 | 1.15p | 1.20p | 1.10p | 1.20p | 1205528 |
| 07/08/2020 | 1.15p | 1.15p | 1.15p | 1.15p | 272299 |
| 06/08/2020 | 1.20p | 1.20p | 1.06p | 1.15p | 643824 |
| 05/08/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 255450 |
| 04/08/2020 | 1.35p | 1.35p | 1.20p | 1.20p | 234180 |
| 03/08/2020 | 1.28p | 1.29p | 1.20p | 1.28p | 3661508 |
| 31/07/2020 | 1.23p | 1.24p | 1.13p | 1.23p | 270066 |
| 30/07/2020 | 1.15p | 1.40p | 1.11p | 1.23p | 2985230 |
| 29/07/2020 | 1.15p | 1.30p | 1.15p | 1.15p | 1107879 |
| 28/07/2020 | 1.15p | 1.24p | 1.03p | 1.15p | 383784 |
| 27/07/2020 | 1.15p | 1.25p | 1.00p | 1.15p | 259227 |
| 24/07/2020 | 1.15p | 1.15p | 1.11p | 1.15p | 248757 |
| 23/07/2020 | 1.15p | 1.28p | 1.11p | 1.15p | 387391 |
| 22/07/2020 | 1.15p | 1.28p | 1.15p | 1.15p | 40000 |
| 21/07/2020 | 1.00p | 1.24p | 1.00p | 1.15p | 2207070 |
| 20/07/2020 | 1.00p | 1.07p | 0.95p | 1.00p | 655688 |
| 17/07/2020 | 1.05p | 1.09p | 1.00p | 1.05p | 351746 |
| 16/07/2020 | 1.05p | 1.08p | 1.00p | 1.05p | 218183 |
| 15/07/2020 | 1.05p | 1.10p | 1.00p | 1.05p | 900162 |
| 14/07/2020 | 1.05p | 1.05p | 1.00p | 1.05p | 127410 |
| 13/07/2020 | 1.05p | 1.08p | 1.00p | 1.05p | 107718 |
| 10/07/2020 | 1.05p | 1.08p | 1.05p | 1.05p | 53729 |
| 09/07/2020 | 1.05p | 1.09p | 1.00p | 1.05p | 437795 |
| 08/07/2020 | 1.10p | 1.18p | 1.00p | 1.05p | 1675717 |
| 07/07/2020 | 1.10p | 1.18p | 1.07p | 1.10p | 1169352 |
| 06/07/2020 | 1.10p | 1.16p | 1.07p | 1.10p | 540102 |
| 03/07/2020 | 1.10p | 1.19p | 1.05p | 1.10p | 708416 |
| 02/07/2020 | 1.10p | 1.19p | 1.01p | 1.10p | 1528646 |
| 01/07/2020 | 1.15p | 1.23p | 1.00p | 1.10p | 1999625 |
| 30/06/2020 | 1.15p | 1.23p | 1.15p | 1.15p | 153776 |
| 29/06/2020 | 1.20p | 1.25p | 1.00p | 1.15p | 417851 |
| 26/06/2020 | 1.20p | 1.27p | 1.10p | 1.20p | 350885 |
| 25/06/2020 | 1.33p | 1.33p | 1.10p | 1.20p | 216710 |
| 24/06/2020 | 1.33p | 1.33p | 1.25p | 1.33p | 267897 |
| 23/06/2020 | 1.33p | 1.35p | 1.25p | 1.33p | 1971166 |
| 22/06/2020 | 1.45p | 1.50p | 1.30p | 1.33p | 719625 |
| 19/06/2020 | 1.45p | 1.50p | 1.35p | 1.45p | 96557 |
| 18/06/2020 | 1.20p | 1.80p | 1.20p | 1.45p | 3671122 |
| 17/06/2020 | 1.20p | 1.25p | 1.15p | 1.20p | 388186 |
| 16/06/2020 | 1.15p | 1.28p | 1.10p | 1.20p | 1041841 |
| 15/06/2020 | 1.25p | 1.29p | 1.11p | 1.15p | 1224103 |
| 12/06/2020 | 1.30p | 1.30p | 1.11p | 1.25p | 355301 |
| 11/06/2020 | 1.30p | 1.42p | 1.15p | 1.30p | 589274 |
| 10/06/2020 | 1.35p | 1.46p | 1.11p | 1.25p | 3712885 |
| 09/06/2020 | 1.10p | 1.50p | 1.06p | 1.35p | 1617290 |
| 08/06/2020 | 1.10p | 1.28p | 1.00p | 1.10p | 2616106 |
| 05/06/2020 | 1.00p | 1.10p | 0.98p | 1.10p | 682477 |
| 04/06/2020 | 1.00p | 1.10p | 0.98p | 1.00p | 729685 |
| 03/06/2020 | 1.00p | 1.10p | 0.96p | 1.00p | 95831 |
*Close Price adjusted for both dividends and splits