UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.65000.0000 (0.00%)
At close: 4:21PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20211.65001.76001.56301.65001.65002,456,703
08 Apr 20211.60001.80001.56001.65001.65002,768,657
07 Apr 20211.65001.70001.50001.60001.60006,616,549
06 Apr 20211.65001.70001.56701.65001.65006,476,172
01 Apr 20211.65001.70001.62001.65001.65003,601,762
31 Mar 20211.67501.70001.61001.65001.65002,986,681
30 Mar 20211.80001.85001.62501.67501.67501,622,094
29 Mar 20211.75002.10001.53001.80001.80006,900,391
26 Mar 20211.70001.91701.53001.75001.75009,974,756
25 Mar 20211.70001.77701.60101.70001.70003,098,682
24 Mar 20211.65001.87001.62001.67501.675013,213,080
23 Mar 20211.75001.80001.62501.65001.65005,957,369
22 Mar 20211.95001.98801.70001.75001.75009,001,718
19 Mar 20212.00002.10001.90001.92001.92007,528,644
18 Mar 20211.95002.19801.90102.00002.000011,202,604
17 Mar 20211.80002.20001.70201.95001.950026,916,523
16 Mar 20211.72501.88001.60501.77501.775024,120,035
15 Mar 20211.65001.90001.60101.70001.700019,087,798
12 Mar 20211.65001.85001.52001.65001.650020,363,569
11 Mar 20211.65001.72501.60001.65001.65004,296,428
10 Mar 20211.65001.78001.63501.65001.65004,665,141
09 Mar 20211.70001.81201.63901.70001.70008,072,836
08 Mar 20211.55001.93801.58501.70001.700019,529,553
05 Mar 20211.45001.79801.43301.55001.550017,034,821
04 Mar 20211.37501.57401.30001.45001.450012,990,054
03 Mar 20211.27501.39401.25001.37501.375010,326,421
02 Mar 20211.27501.33501.22501.27501.27503,030,335
01 Mar 20211.32501.40001.20001.27501.27503,854,167
26 Feb 20211.35001.35001.25201.32501.32502,215,081
25 Feb 20211.32501.38501.27501.35001.35001,750,072
24 Feb 20211.27501.39001.25001.32501.32501,687,356
23 Feb 20211.27501.30001.25301.27501.27502,556,661
22 Feb 20211.27501.30001.25101.26501.26501,948,535
19 Feb 20211.27501.30001.20001.27501.27501,433,293
18 Feb 20211.27501.30001.25001.27501.2750770,287
17 Feb 20211.32501.29201.25201.32501.32502,096,548
16 Feb 20211.32501.30001.25201.32501.32501,609,954
15 Feb 20211.35001.35001.21001.30001.30006,505,409
12 Feb 20211.35001.39001.30001.35001.3500941,320
11 Feb 20211.60001.55001.25001.35001.350010,133,831
10 Feb 20211.65001.78501.52001.65001.65002,515,619
09 Feb 20211.70001.75001.50301.65001.6500992,604
08 Feb 20211.70001.80001.60001.70001.70001,315,608
05 Feb 20211.70001.85001.56501.70001.7000437,869
04 Feb 20211.70001.70001.52001.70001.70001,699,115
03 Feb 20211.70001.85001.55001.70001.70001,948,232
02 Feb 20211.70001.82001.50001.70001.7000948,882
01 Feb 20211.70001.90001.55001.70001.70002,169,854
29 Jan 20211.60001.70001.53501.60001.6000982,297
28 Jan 20211.60001.65001.50001.60001.60002,164,375
27 Jan 20211.65001.65001.50001.60001.6000913,509
26 Jan 20211.75001.80001.50001.65001.65002,742,577
25 Jan 20211.82501.82301.75001.75001.7500443,569
22 Jan 20211.95002.10001.75001.82501.82508,520,723
21 Jan 20211.67502.10001.65501.95001.95005,690,830
20 Jan 20211.35001.75001.35001.67501.67506,843,786
19 Jan 20211.32501.40001.27001.35001.35001,740,729
18 Jan 20211.32501.34001.34001.32501.3250108,941
15 Jan 20211.35001.34001.25001.32501.3250360,627
14 Jan 20211.35001.37001.30001.35001.35001,201,046
13 Jan 20211.45001.40001.30201.35001.35001,416,038
12 Jan 20211.45001.47501.32501.45001.45001,591,537
11 Jan 20211.40001.60001.35001.45001.45002,684,582
08 Jan 20211.20001.50001.18001.37501.37502,683,802
07 Jan 20211.15001.25001.12601.20001.20001,518,374
06 Jan 20211.12501.20001.09001.15001.1500940,657
05 Jan 20211.10001.18001.08801.12501.1250537,391
04 Jan 20211.10001.19001.00001.10001.1000779,679
31 Dec 20201.07501.17801.06001.10001.1000417,999
30 Dec 20201.07501.15001.05001.07501.0750634,734
29 Dec 20201.07501.13001.05501.07501.0750325,815
24 Dec 20201.07501.14001.05501.07501.0750285,320
23 Dec 20201.05001.15001.02001.07501.0750662,008
22 Dec 20201.05001.09901.01001.05001.0500730,002
21 Dec 20201.05001.01101.01001.05001.0500426,854
18 Dec 20201.05001.01101.01101.05001.050011,764
17 Dec 20201.05001.09001.01101.05001.0500178,048
16 Dec 20201.05001.09001.09001.05001.050025,000
15 Dec 20201.05001.07001.01001.05001.0500271,175
14 Dec 20201.05001.07001.00101.05001.0500239,066
11 Dec 20201.05001.10001.02501.05001.0500313,732
10 Dec 20201.05001.10001.00001.05001.05001,556,288
09 Dec 20201.05001.07001.00001.00001.0000211,584
08 Dec 20201.05001.08001.00001.05001.0500284,818
07 Dec 20201.05001.00101.00001.05001.0500423,460
04 Dec 20201.05001.08501.00101.05001.0500417,030
03 Dec 20201.05001.08501.00001.05001.05001,049,340
02 Dec 20201.05001.02001.00001.05001.05001,014,111
01 Dec 20201.07501.11001.02001.05001.0500113,936
30 Nov 20201.07501.14701.01001.07501.0750760,471
27 Nov 20201.10001.17001.00001.07501.07501,692,630
26 Nov 20201.22501.24001.02001.10001.10001,569,311
25 Nov 20201.12501.20001.01501.10001.10003,613,546
24 Nov 20201.05001.15001.00001.07501.07502,425,142
23 Nov 20201.05001.09001.00001.05001.05001,382,192
20 Nov 20201.05001.07901.00001.05001.0500447,713
19 Nov 20201.05001.04001.00001.05001.0500271,328
18 Nov 20201.05001.04001.00001.05001.05002,220,631
17 Nov 20201.12501.12000.95001.05001.05001,167,014
16 Nov 20201.12501.12001.02001.12501.1250779,975
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...