UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.5000+0.1000 (+7.14%)
At close: 04:12PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20221.41901.59991.37501.50001.50001,229,568
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
17 Dec 20211.15001.16501.10001.15001.15001,912,624
16 Dec 20211.20001.24501.10001.15001.15001,648,053
15 Dec 20211.15001.15001.05001.07501.07502,001,131
14 Dec 20211.12501.14501.10001.15001.1500591,690
13 Dec 20211.15001.15001.02501.12501.12503,920,493
10 Dec 20211.15001.14801.10001.15001.15001,131,678
09 Dec 20211.15001.19501.10001.15001.15001,505,410
08 Dec 20211.25001.32001.10001.15001.1500765,306
07 Dec 20211.25001.24001.10001.20001.2000416,541
06 Dec 20211.25001.40001.15001.25001.2500118,770
03 Dec 20211.25001.24001.15001.25001.2500412,500
02 Dec 20211.12501.24001.10301.25001.2500783,351
01 Dec 20211.12501.14001.11801.12501.1250722,744
30 Nov 20211.15001.20001.09901.12501.12503,108,945
29 Nov 20211.20001.20001.13001.17501.17502,394,721
26 Nov 20211.30001.25001.15101.20001.2000937,660
25 Nov 20211.30001.28001.25001.30001.3000173,220
24 Nov 20211.27501.29501.25101.30001.3000375,268
23 Nov 20211.25001.30001.20501.27501.27501,765,228
22 Nov 20211.25001.26001.20001.25001.25003,007,023
19 Nov 20211.30001.35001.20101.25001.25001,959,178
18 Nov 20211.30001.27501.27501.30001.300072,330
17 Nov 20211.30001.35001.25001.30001.3000214,733
16 Nov 20211.30001.40001.27501.30001.3000205,411
15 Nov 20211.27501.39001.27001.30001.30001,034,110
12 Nov 20211.35001.35001.30501.27501.27501,298,613
11 Nov 20211.45001.46001.31001.35001.35002,246,229
10 Nov 20211.45001.46501.41001.45001.4500717,899
09 Nov 20211.50001.48001.42301.45001.4500494,497
08 Nov 20211.50001.55001.38001.50001.50001,402,287
05 Nov 20211.50001.55001.43301.50001.5000752,384
04 Nov 20211.50001.55001.40001.50001.5000379,117
03 Nov 20211.55001.56001.42301.50001.5000388,432
02 Nov 20211.55001.59901.50001.55001.55001,621,670
01 Nov 20211.50001.59801.41001.55001.55001,580,575
29 Oct 20211.50001.58001.42501.50001.50001,508,138
28 Oct 20211.50001.54001.42501.50001.5000639,429
27 Oct 20211.50001.60001.43001.50001.5000362,098
26 Oct 20211.50001.60001.42301.50001.5000587,124
25 Oct 20211.50001.60001.45001.50001.5000512,151
22 Oct 20211.50001.60001.42301.50001.5000623,581
21 Oct 20211.60001.68601.42501.50001.50001,938,058
20 Oct 20211.60001.70001.52001.60001.60001,061,417
19 Oct 20211.60001.70001.57501.60001.6000375,635
18 Oct 20211.60001.70001.52001.60001.60002,401,205
15 Oct 20211.55001.69001.52001.60001.6000891,698
14 Oct 20211.62501.69001.50201.55001.55002,541,332
13 Oct 20211.62501.64901.55001.62501.6250849,684
12 Oct 20211.55001.67001.52501.62501.62501,855,227
11 Oct 20211.52501.60001.46001.55001.55001,970,567
08 Oct 20211.52501.59001.47501.52501.5250972,096
07 Oct 20211.60001.58001.45301.52501.52502,128,208
06 Oct 20211.55001.68701.50001.60001.60001,823,634
05 Oct 20211.57501.60001.47501.55001.5500968,014
04 Oct 20211.57501.60001.56001.57501.5750168,954
01 Oct 20211.67501.70001.51001.57501.57501,591,319
30 Sept 20211.67501.72501.60001.67501.6750990,154
29 Sept 20211.72501.75001.67001.67501.67501,886,303
28 Sept 20211.52501.80001.52001.72501.72503,260,811
27 Sept 20211.57501.54001.47701.52501.5250777,423
24 Sept 20211.57501.64501.50001.57501.5750959,418
23 Sept 20211.62501.61801.50801.57501.57501,461,159
22 Sept 20211.65001.64001.60001.62501.62501,647,650
21 Sept 20211.75001.98201.61901.65001.650014,606,059
20 Sept 20211.65001.65001.60001.65001.65001,143,834
17 Sept 20211.65001.69001.61001.65001.65001,781,192
16 Sept 20211.65001.63801.60001.65001.65001,687,620
15 Sept 20211.60001.70001.51901.65001.65001,891,759
14 Sept 20211.60001.70001.53501.60001.60001,137,267
13 Sept 20211.65801.65801.60001.60001.60001,003,398
10 Sept 20211.50001.60001.48501.57501.57501,629,273
09 Sept 20211.55001.50501.50001.50001.5000454,814
08 Sept 20211.60001.56001.40001.55001.55004,315,273
07 Sept 20211.60001.67001.53501.60001.60001,062,927
06 Sept 20211.50001.70001.48001.60001.60003,122,695
03 Sept 20211.55001.60001.48001.50001.50001,410,162
02 Sept 20211.45001.58901.43501.55001.55003,723,227
01 Sept 20211.45001.49001.42401.45001.45002,033,303
31 Aug 20211.35001.49901.30001.45001.45002,886,316
27 Aug 20211.35001.40001.32301.35001.35001,017,797
26 Aug 20211.40001.37701.32301.35001.3500626,013
25 Aug 20211.45001.50001.30001.40001.40001,844,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...