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

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20201.05001.10000.97701.10001.1000229,685
03 Jun 20201.00001.10000.96001.00001.000095,831
02 Jun 20200.97501.09600.90001.00001.0000679,489
01 Jun 20200.97501.04000.90000.97500.975023,835
29 May 20200.97501.04000.90000.97500.9750134,004
28 May 20200.97500.92000.92000.97500.975080,930
27 May 20201.00001.07000.95500.97500.97502,183,268
26 May 20200.90001.10000.90001.00001.0000662,430
22 May 20200.90001.00001.00000.90000.9000534,654
21 May 20200.90001.00001.00000.90000.900098,750
20 May 20200.90001.00000.85000.90000.90001,234,951
19 May 20200.90000.99600.85000.90000.90001,985,436
18 May 20200.90000.96800.80900.90000.9000846,048
15 May 20200.90000.87500.87500.90000.9000147,101
14 May 20200.90000.98000.86000.90000.9000473,807
13 May 20200.87501.00000.80000.90000.90001,152,951
12 May 20200.87500.99500.80000.87500.8750547,408
11 May 20200.90001.00000.82500.87500.8750715,747
07 May 20200.80001.00000.78800.90000.90002,448,574
06 May 20200.85000.90000.71500.80000.80001,876,841
05 May 20200.85000.94000.71500.85000.85001,689,641
04 May 20200.85000.94000.80000.85000.8500904,394
01 May 20200.85000.95000.82600.85000.85001,513,954
30 Apr 20200.80000.90000.80000.85000.8500293,747
29 Apr 20200.70000.89600.67000.80000.80001,677,042
28 Apr 20200.75000.80000.60000.70000.70002,279,378
27 Apr 20200.79000.90000.71000.82500.8250878,976
24 Apr 20200.90000.90000.75000.82500.82501,345,285
23 Apr 20200.95000.88000.75000.90000.9000813,484
22 Apr 20200.95000.97000.80000.95000.9500792,559
21 Apr 20200.95001.10000.80000.95000.95001,367,956
20 Apr 20200.95001.05000.80600.95000.9500363,410
17 Apr 20200.95001.09000.82000.95000.9500488,039
16 Apr 20200.95001.09400.81000.95000.95001,015,599
15 Apr 20201.02501.15000.80601.11001.11001,312,200
14 Apr 20200.90001.10000.80401.02501.02501,930,331
09 Apr 20200.80000.98000.75000.90000.90001,808,002
08 Apr 20200.80000.90000.55000.80000.8000733,963
07 Apr 20200.80000.90000.70400.80000.8000538,677
06 Apr 20200.77500.85000.70000.77500.77505,217,118
03 Apr 20200.77500.77000.60600.75000.75002,037,158
02 Apr 20200.77500.75000.69200.75000.750095,916
01 Apr 20200.77500.70000.65000.77500.7750971,557
31 Mar 20200.80000.89600.65000.75000.75002,227,308
30 Mar 20200.72500.80000.66200.70000.7000325,423
27 Mar 20200.70000.80000.66200.72500.72502,232,546
26 Mar 20200.72500.75000.55000.67500.6750982,452
25 Mar 20200.72500.75000.60500.72500.7250441,401
24 Mar 20200.72500.84600.65400.75000.7500729,000
23 Mar 20200.72500.75000.70000.72500.7250212,571
20 Mar 20200.72500.85000.67500.75000.75001,568,895
19 Mar 20200.72500.80000.60000.75000.7500849,458
18 Mar 20200.90000.85000.80000.82500.8250815,770
17 Mar 20200.85000.90000.80000.90000.90001,173,913
16 Mar 20201.10001.20000.77901.20001.20005,011,415
13 Mar 20201.10001.18001.00001.10001.10001,118,077
12 Mar 20201.37501.30001.00001.05001.0500581,432
11 Mar 20201.10001.50001.18001.37501.37501,814,017
10 Mar 20201.10001.18001.18001.10001.100043,188
09 Mar 20201.25001.20000.95001.10001.10002,544,174
06 Mar 20201.45001.38001.20001.37501.3750516,812
05 Mar 20201.45001.50001.50001.45001.45005,150
04 Mar 20201.45001.43501.43501.45001.450083,646
03 Mar 20201.37501.55001.27501.45001.45001,567,947
02 Mar 20201.32501.46501.25001.37501.37501,061,484
28 Feb 20201.40001.39001.25001.32501.32502,108,171
27 Feb 20201.45001.50001.36601.40001.40001,122,027
26 Feb 20201.60001.52501.45501.55001.5500546,802
25 Feb 20201.60001.63001.50801.60001.600098,736
24 Feb 20201.60001.64001.50001.60001.6000939,999
21 Feb 20201.60001.66801.55001.60001.6000439,657
20 Feb 20201.70001.69001.50001.60001.600091,544
19 Feb 20201.70001.62001.60401.70001.700071,563
18 Feb 20201.70001.70001.60001.70001.7000190,062
17 Feb 20201.70001.69001.60401.70001.7000130,854
14 Feb 20201.70001.69801.63001.70001.7000210,517
13 Feb 20201.65001.70001.60201.70001.7000517,459
12 Feb 20201.70001.69001.50201.65001.6500773,814
11 Feb 20201.55001.55001.55001.55001.5500-
10 Feb 20201.55001.55001.55001.55001.5500-
07 Feb 20201.55001.59801.50201.55001.5500467,152
06 Feb 20201.60001.59001.50001.55001.55001,014,208
05 Feb 20201.65001.67001.52501.60001.6000781,462
04 Feb 20201.70001.79601.62201.65001.65002,331,958
03 Feb 20201.80001.79001.65001.70001.7000599,202
31 Jan 20201.85001.85501.80001.80001.8000106,434
30 Jan 20201.85001.86001.80001.85001.8500558,441
29 Jan 20201.85001.89001.81701.85001.8500269,862
28 Jan 20201.95001.95501.80001.85001.8500335,974
27 Jan 20202.05002.08001.92001.95001.9500728,001
24 Jan 20202.05002.15001.90002.05002.0500974,078
23 Jan 20202.30002.20001.85002.00002.00005,679,327
22 Jan 20202.70002.70002.50002.60002.60001,018,390
21 Jan 20202.80002.80002.62502.70002.7000604,848
20 Jan 20202.90003.00002.73002.80002.80001,536,114
17 Jan 20202.70003.06002.60002.90002.90006,024,088
16 Jan 20202.70002.62802.62802.70002.7000152,232
15 Jan 20202.55002.80002.60002.70002.70001,923,054
14 Jan 20202.60002.69002.51002.55002.5500563,419
13 Jan 20202.50002.60502.40402.60002.60001,467,052
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more