UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.7500+0.1250 (+4.76%)
At close: 05:21PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20222.69002.90662.66242.75002.750021,304,209
10 Aug 20222.62502.69502.51102.62502.625012,079,227
09 Aug 20222.40002.60302.33002.60002.600014,105,343
08 Aug 20222.40002.46002.26002.40002.40005,699,032
05 Aug 20222.45002.54502.35102.40002.40003,208,249
04 Aug 20222.55002.55002.43002.45002.45002,855,414
03 Aug 20222.60002.63902.45502.55002.55004,647,594
02 Aug 20222.55002.70002.46502.60002.60008,965,444
01 Aug 20222.45002.59902.31002.55002.55009,094,264
29 Jul 20222.25002.40002.23102.35002.350010,909,467
28 Jul 20222.25002.27002.20002.25002.25001,732,051
27 Jul 20222.25002.27002.20002.25002.25004,957,027
26 Jul 20222.22502.27402.19002.25002.25001,198,304
25 Jul 20222.25002.25702.12602.22502.22504,366,528
22 Jul 20222.30002.40002.22202.25002.25005,597,426
21 Jul 20222.30002.34002.27002.30002.30002,131,547
20 Jul 20222.30002.35702.22302.30002.30002,231,949
19 Jul 20222.35002.33502.27002.30002.30002,085,060
18 Jul 20222.30002.38902.26702.35002.35004,310,425
15 Jul 20222.25002.35502.25002.30002.30004,602,109
14 Jul 20222.30002.40002.20002.25002.25004,758,229
13 Jul 20222.25002.33002.20002.30002.30003,008,847
12 Jul 20222.25002.35702.20502.25002.25005,953,996
11 Jul 20222.25002.30002.15502.25002.25002,610,367
08 Jul 20222.30002.29002.20002.25002.25004,683,440
07 Jul 20222.30002.29002.20002.30002.30004,739,821
06 Jul 20222.35002.34002.20002.25002.25003,146,010
05 Jul 20222.35002.34802.25802.35002.35002,210,017
04 Jul 20222.35002.34802.19002.35002.35004,903,964
01 Jul 20222.40002.45502.23102.35002.35005,407,369
30 Jun 20222.40002.54002.30002.40002.40005,837,066
29 Jun 20222.45002.50002.33002.40002.40004,513,867
28 Jun 20222.40002.50002.35902.45002.45004,626,440
27 Jun 20222.30002.50002.22102.40002.40009,155,922
24 Jun 20222.30002.34002.16302.30002.30005,758,635
23 Jun 20222.25002.37902.21202.30002.30004,060,904
22 Jun 20222.20002.30002.15002.25002.25006,804,138
21 Jun 20222.35002.34902.17202.20002.20006,393,059
20 Jun 20222.25002.47002.23002.35002.35008,040,512
17 Jun 20222.20002.30002.10002.25002.25001,077,889
16 Jun 20222.30002.31802.10002.20002.200011,451,921
15 Jun 20222.30002.34002.22002.30002.30003,354,931
14 Jun 20222.25002.40002.20002.30002.30002,982,160
13 Jun 20222.40002.43002.20002.25002.25008,912,550
10 Jun 20222.50002.47002.33302.40002.40001,140,435
09 Jun 20222.50002.53502.40002.50002.50003,515,387
08 Jun 20222.35002.60002.31502.50002.500011,638,903
07 Jun 20222.40002.43502.30002.35002.35006,381,195
06 Jun 20222.55002.60002.40002.40002.400012,065,861
01 Jun 20222.35002.60002.41602.50002.50008,856,569
31 May 20222.35002.60002.34402.40002.400011,563,621
30 May 20222.45002.55002.20002.35002.350010,736,569
27 May 20222.20002.25502.17102.25002.25002,416,488
26 May 20222.15002.20002.10002.20002.20004,526,839
25 May 20222.20002.24802.15502.15002.15007,279,275
24 May 20222.25002.30002.14002.20002.20009,184,055
23 May 20222.25002.30002.20002.25002.25007,705,001
20 May 20222.25002.27002.20002.25002.25004,533,355
19 May 20222.25002.24002.20002.25002.25001,952,774
18 May 20222.25002.28002.20102.25002.25001,611,531
17 May 20222.35002.33002.16002.25002.25007,705,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...