UK markets close in 1 hour 36 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.2350+0.0350 (+2.92%)
As of 1:24PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Jun 20211.30001.30001.15011.23501.2350890,953
14 Jun 20211.20001.30001.13001.20001.20001,873,110
11 Jun 20211.15001.26401.10101.20001.20001,413,695
10 Jun 20211.20001.27001.05001.15001.15005,250,628
09 Jun 20211.30001.40001.10001.20001.20001,886,883
08 Jun 20211.30001.40001.22001.30001.3000956,137
07 Jun 20211.30001.38001.22001.30001.30001,312,592
04 Jun 20211.30001.35001.21301.30001.30001,398,232
03 Jun 20211.30001.40001.26501.30001.3000219,847
02 Jun 20211.35001.44001.23601.30001.30001,348,595
01 Jun 20211.35001.45001.25001.35001.3500131,609
28 May 20211.30001.47401.32001.35001.35001,701,902
27 May 20211.30001.37001.25601.30001.3000361,213
26 May 20211.30001.40001.25001.30001.3000543,574
25 May 20211.30001.32001.24001.30001.3000363,461
24 May 20211.30001.34001.23001.30001.3000649,300
21 May 20211.30001.35001.20001.30001.30001,884,708
20 May 20211.30001.37501.23001.30001.30003,201,695
19 May 20211.40001.39001.23001.35001.35001,916,506
18 May 20211.50001.60001.33301.40001.40005,406,081
17 May 20211.32501.35801.28001.32501.3250705,701
14 May 20211.30001.40001.22601.32501.32501,312,022
13 May 20211.35001.30001.12501.30001.30003,217,963
12 May 20211.35001.35001.22001.30001.30004,990,995
11 May 20211.40001.40001.30001.35001.35003,072,621
10 May 20211.40001.42501.31901.40001.40001,560,611
07 May 20211.45001.50001.30001.40001.40002,380,340
06 May 20211.45001.55001.35001.45001.45001,510,613
05 May 20211.32501.49801.30001.45001.45003,970,741
04 May 20211.42501.39501.30001.32501.32501,429,733
30 Apr 20211.40001.39801.35101.40001.4000681,887
29 Apr 20211.40001.48001.31001.40001.40003,543,105
28 Apr 20211.45001.49001.35001.40001.4000451,836
27 Apr 20211.50001.50001.20801.45001.45008,596,780
26 Apr 20211.50001.48001.30001.50001.50002,631,334
23 Apr 20211.50001.52001.40001.50001.50001,654,957
22 Apr 20211.50001.52501.42001.50001.5000724,452
21 Apr 20211.55001.52501.41001.50001.50001,297,013
20 Apr 20211.55001.57001.42801.55001.5500888,272
19 Apr 20211.57501.59001.50101.55001.5500997,075
16 Apr 20211.57501.63001.53001.57501.57501,006,189
15 Apr 20211.57501.65001.52001.57501.57502,972,911
14 Apr 20211.70001.77601.41001.57501.57506,701,326
13 Apr 20211.60001.80001.56001.70001.70002,134,060
12 Apr 20211.65001.70001.55501.60001.60002,298,019
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...