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

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20191.84001.84001.83501.80001.8000144,867
05 Dec 20191.80001.84001.83501.80001.8000144,867
04 Dec 20191.80001.70001.70001.80001.800086,105
03 Dec 20191.80001.70001.70001.80001.800022,941
02 Dec 20191.80001.89001.70001.80001.8000722,578
29 Nov 20191.80001.81501.71001.80001.8000732,038
28 Nov 20191.80001.78001.72701.80001.8000347,421
27 Nov 20191.80001.84001.73001.80001.8000129,036
26 Nov 20191.85001.85001.70001.80001.8000626,307
25 Nov 20191.80001.85001.73001.85001.85001,488,141
22 Nov 20191.75001.87001.73001.80001.80001,272,435
21 Nov 20191.82501.85001.63301.75001.75004,923,212
20 Nov 20192.00002.04001.81501.85001.85003,639,125
19 Nov 20192.05002.04001.92502.00002.0000711,375
18 Nov 20192.05002.04002.00202.05002.0500177,033
15 Nov 20192.05002.07002.00202.05002.0500299,508
14 Nov 20192.06002.07502.00002.05002.0500546,414
13 Nov 20192.11002.08002.02002.06002.0600273,859
12 Nov 20192.11002.02002.02002.11002.110092,990
11 Nov 20192.11002.15002.02002.11002.1100459,859
08 Nov 20192.20002.26002.05002.11002.11001,079,129
07 Nov 20192.20002.28002.10002.20002.2000133,534
06 Nov 20192.20002.29002.10002.20002.2000406,926
05 Nov 20192.20002.29002.10002.20002.2000348,048
04 Nov 20192.20002.29602.15002.20002.2000662,464
01 Nov 20192.18002.25702.18002.18002.1800177,383
31 Oct 20192.18002.25702.17702.18002.1800698,633
30 Oct 20192.18002.23002.17502.18002.1800229,616
29 Oct 20192.43002.40002.20002.18002.1800850,790
28 Oct 20192.55002.60002.40002.48002.4800235,819
25 Oct 20192.36002.60002.40002.55002.55002,125,265
24 Oct 20192.32002.40002.32002.36002.3600309,339
23 Oct 20192.27002.30002.24602.32002.3200677,018
22 Oct 20192.27002.30002.24602.27002.2700637,943
21 Oct 20192.28002.30002.21002.27002.2700810,645
18 Oct 20192.33002.35902.11002.28002.28001,050,463
17 Oct 20192.25002.36002.20402.36002.36002,679,817
16 Oct 20192.05002.30002.05002.25002.250015,924,454
15 Oct 20192.00002.12602.00002.05002.05005,991,448
14 Oct 20192.00002.06501.90602.00002.000042,983
11 Oct 20192.00002.04001.90602.00002.0000652,974
10 Oct 20192.00001.98001.90002.00002.00001,052,564
09 Oct 20192.00002.03801.92502.00002.0000627,940
08 Oct 20192.00002.02001.91502.00002.0000287,798
07 Oct 20192.00002.02001.91002.00002.0000297,374
04 Oct 20192.00002.03001.90802.00002.0000681,329
03 Oct 20192.00001.96501.90602.00002.0000303,453
02 Oct 20192.00001.96901.91502.00002.0000471,147
01 Oct 20192.00002.05001.90502.00002.00001,472,011
30 Sep 20192.00002.10001.90502.00002.00001,109,413
27 Sep 20192.00002.00001.93502.00002.0000123,293
26 Sep 20192.00002.03801.93502.00002.00001,338,908
25 Sep 20192.05002.10001.92002.00002.0000783,115
24 Sep 20192.15002.19401.80002.00002.00005,550,994
23 Sep 20192.30002.34002.20002.25002.2500624,739
20 Sep 20192.30002.35002.22202.30002.30001,388,824
19 Sep 20192.30002.40002.22202.30002.3000784,228
18 Sep 20192.40002.60002.20002.30002.30001,574,330
17 Sep 20192.40002.30602.30002.40002.400028,125
16 Sep 20192.55002.53802.30002.40002.4000924,427
13 Sep 20192.50002.60002.42002.45002.4500868,877
12 Sep 20192.50002.53902.45002.50002.500094,201
11 Sep 20192.50002.55002.45002.50002.5000170,377
10 Sep 20192.35002.60002.41902.50002.5000711,152
09 Sep 20192.40002.42002.20002.35002.3500938,045
06 Sep 20192.40002.39002.30002.40002.40001,227,061
05 Sep 20192.40002.46502.30002.40002.4000402,310
04 Sep 20192.40002.50002.32002.40002.4000186,087
03 Sep 20192.55002.64002.30002.40002.4000551,284
02 Sep 20192.55002.55902.25002.55002.55001,310,831
30 Aug 20192.55002.62002.42602.55002.5500468,398
29 Aug 20192.60002.64002.41602.55002.5500631,057
28 Aug 20192.65002.64002.50002.60002.6000200,942
27 Aug 20192.65002.80002.65002.65002.6500732,000
23 Aug 20192.70002.80002.62002.65002.6500814,042
22 Aug 20193.20003.24502.50002.70002.70004,825,155
21 Aug 20193.15003.30003.02503.20003.2000712,656
20 Aug 20192.80003.30002.75003.15003.1500768,831
19 Aug 20192.65002.80002.65002.80002.8000574,014
16 Aug 20192.60002.68002.52502.65002.65001,427,967
15 Aug 20192.60002.64002.52002.60002.6000632,614
14 Aug 20192.70002.70002.50002.60002.6000685,555
13 Aug 20192.70002.74002.60202.70002.7000662,090
12 Aug 20192.85002.95002.60202.70002.7000844,470
09 Aug 20192.70002.75002.63902.70002.7000311,652
08 Aug 20192.70002.73002.61002.70002.7000119,900
07 Aug 20192.80003.08002.60502.65002.65003,822,212
06 Aug 20192.60002.69002.55002.60002.6000809,774
05 Aug 20192.85002.90002.52002.60002.60001,549,048
02 Aug 20192.85002.85002.80002.85002.8500384,716
01 Aug 20192.90002.87002.80502.85002.8500191,117
31 Jul 20193.05003.10002.81002.90002.9000667,733
30 Jul 20193.15003.10002.90002.94002.9400342,391
29 Jul 20193.35003.39003.00003.15003.15001,432,256
26 Jul 20192.81003.30002.80503.20003.20002,786,433
25 Jul 20192.83902.80002.80002.85002.85002,321,886
24 Jul 20192.92002.95002.81902.90002.90002,016,826
23 Jul 20193.00003.15002.80503.05003.05001,306,196
22 Jul 20193.06003.15003.06003.10003.1000719,976
19 Jul 20193.05003.19603.05003.10003.1000832,150
*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