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
29/03/2010 17.14p 17.29p 15.92p 16.40p 224830
26/03/2010 17.14p 17.14p 16.65p 17.14p 15954
25/03/2010 17.14p 17.38p 16.65p 17.14p 56229
24/03/2010 17.14p 17.58p 16.75p 17.14p 83383
23/03/2010 17.14p 17.38p 16.89p 17.14p 14303
22/03/2010 17.14p 18.12p 16.89p 17.14p 33932
19/03/2010 17.38p 17.38p 17.02p 17.14p 58891
18/03/2010 17.38p 17.38p 16.89p 17.38p 10101
17/03/2010 17.63p 17.87p 17.02p 17.38p 59927
16/03/2010 17.38p 18.12p 16.89p 17.63p 86974
15/03/2010 16.40p 17.63p 16.40p 17.38p 165031
12/03/2010 17.38p 17.38p 15.67p 16.40p 219712
11/03/2010 18.36p 18.61p 17.14p 17.38p 205933
10/03/2010 18.36p 18.85p 18.12p 18.36p 434581
09/03/2010 18.36p 18.90p 18.17p 18.36p 142632
08/03/2010 17.63p 19.10p 17.51p 18.36p 192424
05/03/2010 17.63p 17.87p 17.24p 17.63p 214796
04/03/2010 17.63p 18.02p 17.48p 17.63p 56375
03/03/2010 18.36p 18.61p 17.24p 17.63p 488837
02/03/2010 18.36p 18.61p 17.92p 18.36p 117684
01/03/2010 18.36p 18.85p 18.29p 18.36p 93716
26/02/2010 18.36p 18.98p 18.17p 18.36p 228384
25/02/2010 18.36p 18.61p 17.92p 18.36p 362575
24/02/2010 17.14p 18.85p 16.65p 18.36p 1407306
23/02/2010 15.92p 16.16p 15.67p 15.92p 94576
22/02/2010 15.18p 16.16p 15.18p 15.92p 114004
19/02/2010 15.18p 15.18p 14.94p 15.18p 12388
18/02/2010 15.18p 15.57p 15.18p 15.18p 10210
17/02/2010 15.18p 15.57p 14.84p 15.18p 4952
16/02/2010 15.18p 15.57p 14.94p 15.18p 28146
15/02/2010 15.43p 15.57p 14.79p 15.18p 89802
12/02/2010 15.43p 15.57p 15.23p 15.43p 80078
11/02/2010 15.92p 15.92p 15.23p 15.43p 77089
10/02/2010 16.89p 16.89p 15.67p 15.92p 295135
09/02/2010 16.16p 16.28p 16.01p 16.16p 130631
08/02/2010 15.43p 16.65p 15.43p 16.16p 424651
05/02/2010 15.67p 15.92p 14.79p 15.43p 109623
04/02/2010 13.71p 16.65p 13.71p 15.67p 608024
03/02/2010 13.47p 15.18p 13.47p 13.71p 401199
02/02/2010 13.47p 14.01p 13.47p 13.47p 15316
01/02/2010 13.47p 14.03p 13.47p 13.47p 408
29/01/2010 13.47p 14.08p 13.07p 13.47p 50412
28/01/2010 13.22p 13.71p 13.22p 13.47p 30999
27/01/2010 13.22p 13.59p 12.85p 13.22p 46119
26/01/2010 13.22p 13.61p 13.22p 13.22p 45821
25/01/2010 13.22p 13.71p 12.85p 13.22p 181368
22/01/2010 13.47p 13.47p 12.85p 13.22p 277768
21/01/2010 13.47p 13.71p 13.42p 13.47p 86192
20/01/2010 13.71p 13.71p 13.42p 13.71p 23263
19/01/2010 13.96p 13.96p 13.37p 13.71p 121875
18/01/2010 13.96p 13.96p 13.34p 13.96p 90820
15/01/2010 13.96p 13.96p 13.52p 13.96p 102140
14/01/2010 13.96p 14.20p 13.96p 13.96p 15451
13/01/2010 13.71p 13.96p 13.71p 13.96p 7147
12/01/2010 14.20p 14.30p 13.71p 13.71p 33373
11/01/2010 13.71p 14.45p 13.56p 14.20p 280120
08/01/2010 13.71p 14.05p 13.53p 13.71p 128955
07/01/2010 13.96p 14.20p 13.37p 13.71p 253163
06/01/2010 13.71p 14.20p 12.54p 13.96p 347574
05/01/2010 14.45p 14.45p 13.47p 14.20p 50554
04/01/2010 14.45p 14.45p 13.27p 14.45p 112748
31/12/2009 14.45p 14.79p 13.83p 14.45p 7617
30/12/2009 14.20p 14.69p 13.83p 14.45p 181674
29/12/2009 13.96p 14.20p 13.48p 14.20p 81600
24/12/2009 13.96p 13.96p 13.71p 13.96p 104461
23/12/2009 13.22p 14.08p 12.81p 13.96p 201878
22/12/2009 13.47p 13.54p 12.81p 13.22p 38289
21/12/2009 14.45p 14.45p 13.22p 13.47p 171610
18/12/2009 15.18p 15.18p 13.75p 14.45p 290178
17/12/2009 15.18p 15.18p 14.69p 15.18p 27008
16/12/2009 14.94p 15.18p 14.78p 15.18p 1573
15/12/2009 14.94p 15.18p 14.45p 14.94p 76016
14/12/2009 15.18p 15.43p 14.45p 14.94p 228872
11/12/2009 15.18p 15.18p 14.84p 15.18p 137752
10/12/2009 15.43p 15.67p 14.84p 15.18p 63594
09/12/2009 15.67p 15.67p 15.18p 15.43p 56036
08/12/2009 17.38p 18.12p 14.94p 15.67p 738319
07/12/2009 14.69p 17.09p 14.69p 16.65p 233138
04/12/2009 14.20p 15.18p 14.09p 14.69p 363073
03/12/2009 14.20p 14.25p 13.98p 14.20p 127389
02/12/2009 14.20p 14.25p 14.01p 14.20p 31652
01/12/2009 14.20p 14.40p 14.01p 14.20p 67930
30/11/2009 14.20p 14.20p 13.22p 14.20p 178274
27/11/2009 14.45p 14.45p 13.79p 14.20p 28168
26/11/2009 14.69p 14.94p 14.20p 14.45p 21440
25/11/2009 16.16p 16.16p 13.71p 14.69p 636122
24/11/2009 16.65p 16.65p 15.67p 15.92p 144799
23/11/2009 16.65p 16.65p 16.54p 16.65p 5553
20/11/2009 16.65p 16.89p 16.16p 16.65p 373620
19/11/2009 16.40p 16.89p 16.28p 16.65p 161941
18/11/2009 16.89p 16.89p 15.67p 16.40p 374611
17/11/2009 17.38p 18.75p 16.16p 16.89p 1215198
16/11/2009 14.94p 15.18p 14.79p 15.18p 167019
13/11/2009 13.96p 15.43p 13.96p 14.94p 967439
12/11/2009 13.96p 14.64p 13.96p 13.96p 31652
11/11/2009 13.96p 14.69p 13.71p 13.96p 161529
10/11/2009 12.73p 14.85p 13.22p 13.96p 492711
09/11/2009 12.73p 12.73p 12.63p 12.73p 8809
06/11/2009 12.73p 12.90p 12.29p 12.73p 43954
05/11/2009 12.73p 12.90p 12.63p 12.73p 35713
04/11/2009 12.73p 12.90p 12.73p 12.73p 17358
03/11/2009 12.73p 12.98p 12.45p 12.73p 74145
02/11/2009 12.49p 12.73p 12.52p 12.73p 47405
30/10/2009 12.49p 12.73p 12.31p 12.49p 347692
29/10/2009 12.49p 12.49p 12.29p 12.49p 138096
28/10/2009 12.73p 12.82p 12.24p 12.49p 398361
27/10/2009 14.20p 14.16p 12.56p 12.73p 208238
26/10/2009 13.71p 14.22p 13.22p 14.20p 561183
23/10/2009 12.98p 13.03p 12.49p 12.73p 133602
22/10/2009 12.98p 13.03p 12.98p 12.98p 13516
21/10/2009 13.47p 13.47p 12.98p 12.98p 120713
20/10/2009 13.71p 15.18p 13.47p 13.47p 1264757
19/10/2009 11.02p 14.95p 10.82p 14.45p 287029
16/10/2009 11.75p 12.05p 10.83p 11.02p 94471
15/10/2009 12.00p 11.70p 11.50p 11.75p 14472
14/10/2009 12.00p 12.00p 11.87p 12.00p 17970
13/10/2009 12.00p 12.00p 11.95p 12.00p 8168
12/10/2009 11.51p 12.22p 11.28p 12.00p 96620
09/10/2009 12.24p 12.39p 11.02p 11.26p 363733
08/10/2009 12.49p 12.72p 11.86p 12.24p 108223
07/10/2009 12.49p 12.98p 11.80p 12.49p 119121
06/10/2009 12.49p 12.49p 11.85p 12.49p 3063
05/10/2009 12.49p 12.87p 12.49p 12.49p 7535
02/10/2009 12.24p 12.87p 12.87p 12.49p 3773
01/10/2009 12.49p 12.49p 12.24p 12.24p 204878
30/09/2009 13.71p 13.96p 12.98p 12.98p 287773
29/09/2009 12.98p 14.51p 13.09p 13.71p 161911
28/09/2009 12.00p 13.20p 11.42p 12.98p 667896
25/09/2009 11.51p 11.75p 11.26p 11.75p 201470
24/09/2009 13.71p 13.00p 11.26p 11.75p 302416
23/09/2009 13.96p 13.71p 12.73p 13.71p 174980
22/09/2009 14.69p 15.67p 13.22p 13.96p 1830092
21/09/2009 21.79p 22.53p 19.09p 20.08p 418538

*Close Price adjusted for both dividends and splits