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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Europa Oil & Gas (Holdings) (EOG) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2018 | 4.13p | 4.25p | 4.00p | 4.13p | 204023 |
| 07/02/2018 | 4.13p | 4.22p | 4.00p | 4.13p | 442506 |
| 06/02/2018 | 4.25p | 4.40p | 3.77p | 4.13p | 1042517 |
| 05/02/2018 | 4.25p | 4.39p | 4.00p | 4.25p | 222698 |
| 02/02/2018 | 4.35p | 4.44p | 4.10p | 4.25p | 452876 |
| 01/02/2018 | 4.40p | 4.43p | 4.23p | 4.35p | 556407 |
| 31/01/2018 | 4.58p | 4.58p | 4.36p | 4.40p | 134848 |
| 30/01/2018 | 4.58p | 4.58p | 4.42p | 4.58p | 233537 |
| 29/01/2018 | 4.58p | 4.65p | 4.50p | 4.58p | 162863 |
| 26/01/2018 | 4.35p | 4.58p | 4.29p | 4.58p | 1167960 |
| 25/01/2018 | 4.53p | 4.65p | 4.20p | 4.50p | 1368688 |
| 24/01/2018 | 4.53p | 4.53p | 4.28p | 4.53p | 150425 |
| 23/01/2018 | 4.53p | 4.53p | 4.25p | 4.53p | 122975 |
| 22/01/2018 | 4.53p | 4.53p | 4.28p | 4.53p | 15969 |
| 19/01/2018 | 4.75p | 4.75p | 4.25p | 4.53p | 1229026 |
| 18/01/2018 | 4.75p | 4.95p | 4.50p | 4.75p | 306956 |
| 17/01/2018 | 4.75p | 4.88p | 4.50p | 4.75p | 220998 |
| 16/01/2018 | 4.75p | 4.90p | 4.38p | 4.75p | 239407 |
| 15/01/2018 | 4.95p | 4.95p | 4.53p | 4.75p | 303778 |
| 12/01/2018 | 4.95p | 4.95p | 4.70p | 4.95p | 444763 |
| 11/01/2018 | 4.95p | 5.15p | 4.83p | 4.95p | 242280 |
| 10/01/2018 | 4.95p | 5.20p | 4.88p | 4.95p | 377931 |
| 09/01/2018 | 4.95p | 5.20p | 4.88p | 4.95p | 232416 |
| 08/01/2018 | 5.00p | 5.20p | 4.50p | 5.20p | 1899646 |
| 05/01/2018 | 5.10p | 5.50p | 4.65p | 5.00p | 2222603 |
| 04/01/2018 | 5.70p | 6.20p | 5.53p | 5.70p | 371495 |
| 03/01/2018 | 5.48p | 6.03p | 5.32p | 5.70p | 360880 |
| 02/01/2018 | 5.70p | 6.19p | 5.30p | 5.48p | 447826 |
| 29/12/2017 | 5.38p | 5.70p | 5.30p | 5.50p | 435686 |
| 28/12/2017 | 5.38p | 5.58p | 5.25p | 5.38p | 212259 |
| 27/12/2017 | 5.50p | 5.50p | 5.25p | 5.38p | 468468 |
| 22/12/2017 | 5.50p | 5.70p | 5.37p | 5.50p | 43476 |
| 21/12/2017 | 5.50p | 5.70p | 5.37p | 5.50p | 201946 |
| 20/12/2017 | 5.50p | 5.70p | 5.35p | 5.50p | 270365 |
| 19/12/2017 | 5.50p | 5.75p | 5.40p | 5.50p | 136276 |
| 18/12/2017 | 5.63p | 5.75p | 5.40p | 5.50p | 302839 |
| 15/12/2017 | 5.63p | 5.90p | 5.55p | 5.75p | 269512 |
| 14/12/2017 | 5.88p | 6.10p | 5.50p | 5.63p | 329401 |
| 13/12/2017 | 5.88p | 6.18p | 5.50p | 5.63p | 775685 |
| 12/12/2017 | 5.38p | 5.40p | 5.25p | 5.38p | 103269 |
| 11/12/2017 | 5.50p | 5.50p | 5.27p | 5.38p | 747600 |
| 08/12/2017 | 5.38p | 5.50p | 5.30p | 5.50p | 550807 |
| 07/12/2017 | 5.50p | 5.70p | 5.30p | 5.38p | 335962 |
| 06/12/2017 | 5.75p | 5.83p | 5.30p | 5.50p | 1632306 |
| 05/12/2017 | 5.75p | 6.00p | 5.61p | 5.75p | 331003 |
| 04/12/2017 | 6.13p | 6.13p | 5.61p | 5.75p | 410747 |
| 01/12/2017 | 5.63p | 5.75p | 5.63p | 5.63p | 195802 |
| 30/11/2017 | 5.88p | 5.88p | 5.61p | 5.63p | 507405 |
| 29/11/2017 | 5.88p | 5.94p | 5.88p | 5.88p | 5311 |
| 28/11/2017 | 5.88p | 5.94p | 5.50p | 5.88p | 287473 |
| 27/11/2017 | 5.75p | 5.88p | 5.75p | 5.88p | 254994 |
| 24/11/2017 | 5.63p | 5.75p | 5.33p | 5.75p | 664096 |
| 23/11/2017 | 5.75p | 5.95p | 5.63p | 5.63p | 74196 |
| 22/11/2017 | 5.75p | 5.98p | 5.50p | 5.75p | 191637 |
| 21/11/2017 | 5.75p | 5.98p | 5.60p | 5.75p | 306053 |
| 20/11/2017 | 6.00p | 6.25p | 6.00p | 5.88p | 1044778 |
| 17/11/2017 | 6.13p | 6.20p | 5.85p | 6.00p | 606899 |
| 16/11/2017 | 6.38p | 6.50p | 6.00p | 6.13p | 332378 |
| 15/11/2017 | 6.38p | 6.45p | 6.08p | 6.38p | 992282 |
| 14/11/2017 | 6.50p | 6.50p | 6.28p | 6.38p | 452359 |
| 13/11/2017 | 6.38p | 6.75p | 6.38p | 6.50p | 4420427 |
| 10/11/2017 | 5.75p | 6.45p | 5.55p | 6.00p | 3129703 |
| 09/11/2017 | 5.75p | 5.85p | 5.50p | 5.75p | 282663 |
| 08/11/2017 | 5.75p | 5.85p | 5.55p | 5.75p | 271564 |
| 07/11/2017 | 5.88p | 5.88p | 5.55p | 5.75p | 1145041 |
| 06/11/2017 | 5.88p | 6.00p | 5.75p | 5.88p | 247536 |
| 03/11/2017 | 6.00p | 6.25p | 5.81p | 5.88p | 951606 |
| 02/11/2017 | 6.00p | 6.25p | 5.90p | 6.00p | 2481 |
| 01/11/2017 | 5.88p | 6.24p | 5.80p | 6.00p | 653767 |
| 31/10/2017 | 6.00p | 6.55p | 5.78p | 5.88p | 1020247 |
| 30/10/2017 | 5.75p | 6.65p | 5.61p | 6.00p | 2677434 |
| 27/10/2017 | 5.38p | 5.88p | 5.13p | 5.63p | 680891 |
| 26/10/2017 | 5.25p | 5.60p | 5.25p | 5.38p | 670899 |
| 25/10/2017 | 5.38p | 5.58p | 5.25p | 5.25p | 392358 |
| 24/10/2017 | 5.38p | 5.59p | 5.00p | 5.38p | 1744421 |
| 23/10/2017 | 5.63p | 5.75p | 5.25p | 5.38p | 2525198 |
| 20/10/2017 | 5.75p | 5.90p | 5.50p | 5.63p | 1830565 |
| 19/10/2017 | 5.63p | 6.17p | 5.61p | 5.75p | 3141948 |
| 18/10/2017 | 7.00p | 7.68p | 5.50p | 6.00p | 6745199 |
| 17/10/2017 | 5.75p | 7.15p | 5.58p | 7.00p | 4124083 |
| 16/10/2017 | 5.75p | 5.84p | 5.58p | 5.75p | 151850 |
| 13/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 484915 |
| 12/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 1202844 |
| 11/10/2017 | 5.88p | 6.00p | 5.75p | 5.75p | 1498618 |
| 10/10/2017 | 5.75p | 6.25p | 5.75p | 6.00p | 1116251 |
| 09/10/2017 | 5.88p | 6.00p | 5.75p | 5.75p | 1364805 |
| 06/10/2017 | 6.00p | 6.25p | 5.88p | 5.88p | 162298 |
| 05/10/2017 | 5.75p | 6.00p | 5.75p | 6.00p | 178114 |
| 04/10/2017 | 6.00p | 6.00p | 5.63p | 5.75p | 235334 |
| 03/10/2017 | 6.00p | 6.00p | 5.88p | 6.00p | 148303 |
| 02/10/2017 | 6.00p | 6.25p | 6.00p | 6.00p | 378422 |
| 29/09/2017 | 6.00p | 6.00p | 5.88p | 6.00p | 1263989 |
| 28/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 77034 |
| 27/09/2017 | 6.00p | 6.00p | 5.75p | 6.00p | 550113 |
| 26/09/2017 | 6.00p | 6.00p | 5.75p | 6.00p | 1021207 |
| 25/09/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 359965 |
| 22/09/2017 | 6.25p | 6.25p | 5.75p | 6.00p | 1404840 |
| 21/09/2017 | 6.38p | 6.38p | 6.13p | 6.25p | 639492 |
| 20/09/2017 | 6.75p | 6.75p | 6.13p | 6.38p | 1115346 |
| 19/09/2017 | 6.63p | 6.88p | 6.63p | 6.75p | 673216 |
| 18/09/2017 | 6.25p | 6.63p | 6.13p | 6.63p | 1826053 |
| 15/09/2017 | 5.75p | 6.13p | 5.75p | 6.13p | 914963 |
| 14/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 432181 |
| 13/09/2017 | 6.13p | 6.13p | 5.75p | 5.75p | 801797 |
| 12/09/2017 | 6.00p | 6.13p | 5.38p | 6.13p | 2661069 |
| 11/09/2017 | 6.38p | 6.63p | 5.75p | 6.00p | 3093101 |
| 08/09/2017 | 6.38p | 6.88p | 6.13p | 6.63p | 2471708 |
| 07/09/2017 | 5.38p | 6.13p | 5.38p | 6.13p | 1081523 |
| 06/09/2017 | 5.50p | 5.50p | 5.38p | 5.38p | 627611 |
| 05/09/2017 | 5.38p | 5.63p | 5.38p | 5.50p | 341989 |
| 04/09/2017 | 5.50p | 5.63p | 5.38p | 5.38p | 469247 |
| 01/09/2017 | 5.38p | 5.50p | 5.38p | 5.50p | 235721 |
| 31/08/2017 | 5.88p | 5.88p | 5.38p | 5.38p | 1042864 |
| 30/08/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 309728 |
| 29/08/2017 | 5.75p | 5.88p | 5.63p | 5.88p | 933006 |
| 25/08/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 494325 |
| 24/08/2017 | 5.88p | 5.88p | 5.63p | 5.63p | 497460 |
| 23/08/2017 | 5.75p | 5.88p | 5.75p | 5.88p | 588269 |
| 22/08/2017 | 5.75p | 5.88p | 5.38p | 5.75p | 1751779 |
| 21/08/2017 | 5.88p | 6.00p | 5.75p | 5.75p | 446059 |
| 18/08/2017 | 6.25p | 6.25p | 5.88p | 5.88p | 690383 |
| 17/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 174269 |
| 16/08/2017 | 6.25p | 6.38p | 6.25p | 6.25p | 601842 |
| 15/08/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 94959 |
| 14/08/2017 | 6.00p | 6.38p | 6.00p | 6.25p | 506407 |
| 11/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 422696 |
| 10/08/2017 | 6.25p | 6.25p | 6.00p | 6.00p | 768959 |
| 09/08/2017 | 6.00p | 6.25p | 6.00p | 6.25p | 638885 |
| 08/08/2017 | 6.50p | 6.50p | 6.00p | 6.00p | 1397801 |
| 07/08/2017 | 6.50p | 6.50p | 6.50p | 6.50p | 803649 |
| 04/08/2017 | 6.88p | 7.38p | 6.13p | 6.50p | 6395170 |
| 03/08/2017 | 7.50p | 7.50p | 7.38p | 7.38p | 607377 |
| 02/08/2017 | 7.75p | 7.88p | 7.50p | 7.50p | 2541824 |
| 01/08/2017 | 7.25p | 7.75p | 7.25p | 7.75p | 2400719 |
| 31/07/2017 | 7.75p | 7.75p | 7.38p | 7.38p | 1058476 |
| 28/07/2017 | 8.38p | 8.38p | 7.38p | 7.50p | 2192085 |
| 27/07/2017 | 8.13p | 8.50p | 8.13p | 8.38p | 2126236 |
| 26/07/2017 | 8.50p | 9.38p | 8.13p | 8.13p | 7649618 |
| 25/07/2017 | 7.00p | 8.88p | 7.00p | 8.63p | 9135177 |
| 24/07/2017 | 7.25p | 7.25p | 6.63p | 7.00p | 1761568 |
| 21/07/2017 | 7.63p | 7.63p | 7.25p | 7.25p | 3004985 |
| 20/07/2017 | 6.88p | 7.63p | 6.88p | 7.63p | 2115236 |
| 19/07/2017 | 6.63p | 6.88p | 6.63p | 6.88p | 1923667 |
| 18/07/2017 | 6.75p | 6.75p | 6.38p | 6.63p | 851950 |
| 17/07/2017 | 6.88p | 6.88p | 6.75p | 6.75p | 222151 |
| 14/07/2017 | 7.00p | 7.00p | 6.88p | 6.88p | 696616 |
| 13/07/2017 | 6.63p | 7.00p | 6.63p | 7.00p | 1843235 |
| 12/07/2017 | 6.25p | 6.75p | 6.25p | 6.63p | 485384 |
| 11/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 555122 |
| 10/07/2017 | 6.88p | 7.13p | 6.25p | 6.25p | 1374412 |
| 07/07/2017 | 6.13p | 7.38p | 6.13p | 6.75p | 4861565 |
| 06/07/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 326206 |
| 05/07/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 442440 |
| 04/07/2017 | 5.75p | 6.38p | 5.38p | 6.25p | 2448805 |
| 03/07/2017 | 6.38p | 6.63p | 5.25p | 5.75p | 3640879 |
| 30/06/2017 | 6.50p | 6.50p | 6.25p | 6.38p | 1346982 |
| 29/06/2017 | 6.13p | 6.25p | 6.13p | 6.25p | 471089 |
| 28/06/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 1002973 |
| 27/06/2017 | 6.13p | 6.13p | 6.13p | 6.13p | 550931 |
| 26/06/2017 | 6.00p | 6.13p | 6.00p | 6.13p | 3949453 |
| 23/06/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 798739 |
| 22/06/2017 | 5.88p | 6.00p | 5.88p | 6.00p | 0 |
| 21/06/2017 | 6.13p | 6.13p | 5.88p | 5.88p | 0 |
| 20/06/2017 | 6.25p | 6.25p | 6.00p | 6.13p | 0 |
| 19/06/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/06/2017 | 6.13p | 6.40p | 6.00p | 6.25p | 895709 |
| 15/06/2017 | 6.38p | 6.38p | 6.08p | 6.13p | 406739 |
| 14/06/2017 | 6.38p | 6.40p | 6.20p | 6.38p | 1535459 |
| 13/06/2017 | 6.63p | 6.75p | 6.15p | 6.38p | 2129940 |
| 12/06/2017 | 6.00p | 6.98p | 6.00p | 6.63p | 2911421 |
| 09/06/2017 | 6.13p | 6.20p | 6.00p | 6.00p | 947424 |
| 08/06/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 527147 |
| 07/06/2017 | 6.00p | 6.90p | 6.00p | 6.13p | 3928145 |
| 06/06/2017 | 6.00p | 6.11p | 5.92p | 6.00p | 1126845 |
| 05/06/2017 | 6.00p | 6.25p | 5.89p | 6.00p | 357716 |
| 02/06/2017 | 6.00p | 6.01p | 5.89p | 6.00p | 569334 |
| 01/06/2017 | 6.00p | 6.13p | 5.93p | 6.00p | 831506 |
| 31/05/2017 | 6.00p | 6.03p | 5.93p | 6.00p | 279664 |
| 30/05/2017 | 6.00p | 6.13p | 5.75p | 6.00p | 374679 |
| 26/05/2017 | 6.13p | 6.13p | 5.86p | 6.00p | 298897 |
| 25/05/2017 | 6.13p | 6.25p | 6.00p | 6.13p | 1107023 |
| 24/05/2017 | 6.50p | 6.58p | 5.75p | 6.13p | 6361809 |
| 23/05/2017 | 7.25p | 7.50p | 6.85p | 7.13p | 368090 |
| 22/05/2017 | 7.25p | 7.50p | 6.85p | 7.25p | 1770603 |
| 19/05/2017 | 7.75p | 7.95p | 7.18p | 7.25p | 814896 |
| 18/05/2017 | 7.75p | 7.85p | 7.33p | 7.50p | 756908 |
| 17/05/2017 | 7.63p | 7.75p | 7.10p | 7.75p | 683991 |
| 16/05/2017 | 8.00p | 8.20p | 6.75p | 7.63p | 1901321 |
| 15/05/2017 | 7.63p | 8.25p | 7.63p | 8.00p | 1389275 |
| 12/05/2017 | 8.25p | 8.44p | 7.60p | 7.63p | 978244 |
| 11/05/2017 | 8.25p | 8.50p | 8.16p | 8.25p | 1321204 |
| 10/05/2017 | 8.25p | 8.75p | 8.05p | 8.25p | 2458575 |
| 09/05/2017 | 7.63p | 8.40p | 7.50p | 8.25p | 2599033 |
| 08/05/2017 | 7.50p | 8.00p | 7.10p | 7.63p | 2352330 |
| 05/05/2017 | 7.13p | 7.15p | 6.75p | 7.00p | 1270825 |
| 04/05/2017 | 7.25p | 7.37p | 6.81p | 7.13p | 782110 |
| 03/05/2017 | 7.00p | 7.44p | 6.80p | 7.25p | 1819755 |
| 02/05/2017 | 6.63p | 7.00p | 6.45p | 6.75p | 700872 |
| 28/04/2017 | 6.75p | 6.99p | 6.25p | 6.63p | 1079861 |
| 27/04/2017 | 6.38p | 7.15p | 6.28p | 6.75p | 2444295 |
*Close Price adjusted for both dividends and splits