UK markets closed

Europa Oil & Gas (Holdings) plc (EOG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.3500+0.1000 (+4.44%)
At close: 05:25PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 20222.25002.37002.23502.35002.35005,621,837
13 May 20222.20002.25002.16002.25002.25004,226,931
12 May 20222.25002.25502.12502.20002.20008,843,546
11 May 20222.25002.35002.20002.25002.25007,763,118
10 May 20222.25002.46502.20002.25002.250010,258,847
09 May 20222.55002.50502.21002.28002.280023,486,047
06 May 20222.70002.64602.46102.55002.55008,429,507
05 May 20222.65002.80002.63002.70002.70006,654,879
04 May 20222.40002.70002.33502.65002.650014,789,726
03 May 20222.40002.47002.30002.40002.40002,862,486
29 Apr 20222.35002.42002.23202.40002.40009,032,281
28 Apr 20222.40002.50002.32002.35002.35005,837,130
27 Apr 20222.30002.50002.22102.40002.400015,714,018
26 Apr 20222.45002.54002.21002.35002.350017,297,414
25 Apr 20222.35002.42502.21002.30002.300019,942,464
22 Apr 20222.50002.56502.36002.35002.35007,254,028
21 Apr 20222.70002.77002.40002.50002.50009,240,139
20 Apr 20222.45002.55902.33202.45002.45008,840,690
19 Apr 20222.57502.57902.40002.45002.450010,791,077
14 Apr 20222.65002.68002.52002.57502.57506,840,636
13 Apr 20222.80002.89002.60002.65002.650010,050,543
12 Apr 20222.75002.82002.50002.65002.650021,227,165
11 Apr 20222.60002.99002.50202.70002.700024,796,790
08 Apr 20222.60002.74002.40002.60002.600011,294,001
07 Apr 20222.60002.79002.50002.60002.600018,779,698
06 Apr 20222.30002.77002.21502.60002.600040,069,948
05 Apr 20222.10002.40002.02002.20002.200018,689,989
04 Apr 20222.10002.14501.98802.10002.100011,271,307
01 Apr 20222.15002.18002.00502.10002.10009,736,157
31 Mar 20222.15002.24402.10002.10002.100065,132,878
30 Mar 20222.05002.27002.01102.15002.150020,413,736
29 Mar 20222.10002.20001.92002.05002.050052,736,123
28 Mar 20222.15002.27302.00002.10002.100060,575,919
25 Mar 20222.10002.57001.80002.15002.150045,796,081
24 Mar 20222.10002.19002.00002.10002.10004,728,563
23 Mar 20222.25002.25002.00002.10002.10005,642,058
22 Mar 20222.40002.39002.15002.25002.25003,334,466
21 Mar 20222.35002.45802.10002.30002.30003,625,838
18 Mar 20222.40002.48802.26202.35002.35002,402,249
17 Mar 20222.30002.40002.22402.40002.40001,432,829
16 Mar 20222.20002.39802.18802.30002.30002,643,819
15 Mar 20222.45002.42002.05502.30002.30006,831,335
14 Mar 20222.60002.78002.40002.40002.40005,310,191
11 Mar 20222.70002.90002.50002.60002.60006,983,088
10 Mar 20222.95003.18002.50002.70002.70007,461,668
09 Mar 20222.80003.19002.80002.95002.950013,101,487
08 Mar 20222.50002.90002.50002.80002.800015,604,102
07 Mar 20222.00002.80001.94002.50002.500021,131,598
04 Mar 20222.00002.04001.83502.00002.000012,195,992
03 Mar 20222.10002.20001.80002.00002.000049,930,474
02 Mar 20222.85003.20002.60002.70002.700010,316,301
01 Mar 20223.60003.70003.00003.15003.150010,557,160
28 Feb 20223.15003.60003.12503.55003.550012,144,122
25 Feb 20222.80003.30002.77503.10003.10006,210,988
24 Feb 20222.75003.08002.55002.80002.80006,154,928
23 Feb 20222.55003.05502.43902.80002.80006,957,191
22 Feb 20222.50002.70002.36002.55002.55004,517,828
21 Feb 20222.25002.70002.30102.70002.70005,057,406
18 Feb 20222.15002.45002.10002.25002.25008,351,511
17 Feb 20221.85002.18001.83302.15002.15003,473,051
16 Feb 20221.70001.90001.67001.85001.85001,605,447
15 Feb 20221.65001.74001.66101.70001.70002,151,921
14 Feb 20221.65001.69001.64501.65001.65002,585,522
11 Feb 20221.65001.67901.64001.65001.65002,076,205
10 Feb 20221.67501.70001.63601.65001.65002,650,359
09 Feb 20221.67501.72401.65001.70001.70002,047,679
08 Feb 20221.80001.79001.66501.67501.67506,629,799
07 Feb 20221.80001.80001.71001.80001.80001,072,887
04 Feb 20221.80001.90001.74001.80001.80003,236,347
03 Feb 20221.85001.87001.71001.80001.80006,545,354
02 Feb 20222.00002.02001.80001.85001.85005,047,831
01 Feb 20222.00002.10001.95502.00002.00003,361,692
31 Jan 20221.95002.09501.90002.00002.00002,209,487
28 Jan 20222.10002.18001.95001.95001.95005,717,086
27 Jan 20221.95002.19001.89002.10002.100010,188,943
26 Jan 20221.70002.09001.74301.90001.900010,952,130
25 Jan 20221.55001.80001.55501.70001.70007,932,209
24 Jan 20221.57501.59001.50001.55001.55001,524,481
21 Jan 20221.60001.60001.50001.57501.57502,787,353
20 Jan 20221.70001.77501.54501.60001.60003,499,990
19 Jan 20221.55001.80001.59901.70001.700012,364,208
18 Jan 20221.50001.58101.45001.50001.5000832,002
17 Jan 20221.40001.60001.37501.50001.50001,229,568
14 Jan 20221.40001.50001.37501.40001.4000756,744
13 Jan 20221.40001.38001.36001.40001.4000142,570
12 Jan 20221.40001.47001.34501.40001.4000922,856
11 Jan 20221.40001.50001.30001.40001.40001,069,982
10 Jan 20221.35001.38001.30001.35001.3500713,676
07 Jan 20221.35001.37001.27501.35001.3500599,332
06 Jan 20221.40001.37801.30001.35001.3500455,661
05 Jan 20221.45001.44501.30001.40001.4000776,466
04 Jan 20221.35001.50001.31001.45001.45002,577,322
31 Dec 20211.30001.40001.27001.35001.3500367,250
30 Dec 20211.20001.37501.15001.20001.20002,573,258
29 Dec 20211.20001.20001.11001.20001.2000690,376
24 Dec 20211.20001.30001.29801.20001.200049,327
23 Dec 20211.15001.27901.13301.20001.2000299,666
22 Dec 20211.15001.20001.13301.15001.15001,223,830
21 Dec 20211.15001.10101.10101.15001.15002,460
20 Dec 20211.15001.11001.11001.15001.150057,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...