UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.95000.0000 (0.00%)
At close: 04:03PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.94101.00000.94100.95000.9500328,691
24 Apr 20240.95000.97000.91000.95000.95001,006,125
23 Apr 20240.95000.96200.91000.95000.95001,836,811
22 Apr 20240.97500.97800.91600.95000.95002,660,948
19 Apr 20240.95001.00000.96600.97500.97501,813,647
18 Apr 20240.97501.00000.95000.97500.9750630,659
17 Apr 20241.00001.02000.95100.97500.97507,007,778
16 Apr 20241.00001.02300.98001.00001.00001,160,398
15 Apr 20241.00001.05000.98901.00001.0000542,109
12 Apr 20241.00001.04500.95001.00001.00001,993,769
11 Apr 20241.00001.02300.98901.00001.0000818,121
10 Apr 20241.00001.01700.98801.00001.00001,363,233
09 Apr 20240.97501.02400.95001.00001.00001,190,657
08 Apr 20240.97501.00000.96000.96000.96003,184,628
05 Apr 20241.00000.99700.96700.97500.97501,810,272
04 Apr 20241.00000.97800.97801.00001.00002,018,773
03 Apr 20241.00000.99100.95001.00001.0000274,186
02 Apr 20241.00001.01400.95001.00001.00005,362,489
28 Mar 20241.00001.03000.97001.00001.00002,396,065
27 Mar 20241.00001.03000.98901.00001.0000699,147
26 Mar 20241.00001.04500.95001.00001.0000418,346
25 Mar 20241.00001.02800.95001.00001.00002,829,896
22 Mar 20241.00001.02300.95001.00001.00004,283,391
21 Mar 20241.02501.00000.96501.00001.00002,117,630
20 Mar 20241.05001.06501.00001.02501.02504,286,082
19 Mar 20241.05001.02801.01501.05001.0500327,377
18 Mar 20241.05001.10001.03001.05001.0500689,584
15 Mar 20241.07501.15001.00001.05001.05001,366,677
14 Mar 20241.12501.19301.02501.07501.07501,628,379
13 Mar 20241.10001.15001.05001.12501.12502,612,158
12 Mar 20241.10001.16401.09101.10001.1000825,038
11 Mar 20241.10001.12701.08601.10001.1000347,322
08 Mar 20241.05001.13801.00001.10001.10002,673,808
07 Mar 20241.10001.10001.02501.05001.05003,221,024
06 Mar 20241.12501.08801.05501.10001.1000814,438
05 Mar 20241.05001.18501.06701.12501.12502,277,108
04 Mar 20241.05001.10001.00001.05001.0500569,701
01 Mar 20241.05001.10001.00001.05001.0500364,344
29 Feb 20241.05001.10001.02801.05001.0500124,259
28 Feb 20241.15001.15901.01001.05001.05002,667,894
27 Feb 20241.05001.17501.00001.15001.15002,104,260
26 Feb 20241.05001.05501.00001.05001.0500573,995
23 Feb 20241.02501.12501.04001.07501.07503,114,740
22 Feb 20241.05001.08001.01801.02501.02502,363,781
21 Feb 20241.05001.04501.01001.05001.05002,016,533
20 Feb 20241.02501.04701.00001.05001.05002,404,004
19 Feb 20241.02501.04701.00701.02501.02501,834,789
16 Feb 20241.02501.05000.97501.02501.02503,302,114
15 Feb 20241.05001.04401.00001.02501.02501,735,247
14 Feb 20241.07501.08501.00001.05001.05001,600,374
13 Feb 20241.00001.07500.95001.02501.02501,681,666
12 Feb 20241.02501.05000.98201.00001.00003,561,482
09 Feb 20241.02501.03001.00801.02501.02501,285,684
08 Feb 20241.02501.04301.00801.02501.0250643,940
07 Feb 20241.02501.04000.97701.02501.02504,768,915
06 Feb 20241.02501.03501.01401.02501.0250589,931
05 Feb 20241.05001.04501.00301.02501.02502,395,774
02 Feb 20241.05001.08001.00001.05001.05001,284,156
01 Feb 20241.05001.06801.02601.05001.05001,634,702
31 Jan 20241.05001.08001.03601.05001.0500607,066
30 Jan 20241.15001.19501.00301.05001.050012,601,839
29 Jan 20240.92501.20000.91301.15001.150015,669,565
26 Jan 20240.92500.95000.90000.92500.9250839,841
25 Jan 20240.90000.95000.91000.92500.9250883,813
24 Jan 20240.95000.93200.85500.90000.90005,502,500
23 Jan 20241.00000.97800.95000.95000.95003,946,279
22 Jan 20241.05001.02800.97501.00001.00001,667,783
19 Jan 20241.05001.09001.02001.05001.05003,205,354
18 Jan 20241.02501.10001.02501.05001.05001,954,076
17 Jan 20241.07501.05301.01001.02501.02502,163,749
16 Jan 20240.95001.07000.97901.07501.07507,255,200
15 Jan 20240.97701.04400.91000.95000.95004,346,796
12 Jan 20241.02501.10001.00001.02501.02504,641,753
11 Jan 20241.07501.15001.00001.02501.02507,932,960
10 Jan 20241.07501.12501.07001.07501.0750158,706
09 Jan 20241.07501.15001.12501.07501.07501,150,685
08 Jan 20241.22501.23001.06401.07501.07503,670,652
05 Jan 20241.15001.23501.10001.22501.22502,679,608
04 Jan 20241.15001.20001.12501.15001.15001,563,688
03 Jan 20241.20001.22201.10501.15001.15003,281,569
02 Jan 20241.25001.40001.10001.20001.20002,207,457
29 Dec 20231.20001.30001.10001.20001.20001,051,676
28 Dec 20231.15001.17701.10001.20001.20005,254,690
27 Dec 20231.15001.17701.10001.15001.15002,327,583
22 Dec 20231.15001.17201.11401.15001.1500511,890
21 Dec 20231.05001.20000.98601.15001.15006,964,800
20 Dec 20231.00001.07900.97501.00001.0000162,572
19 Dec 20231.00001.09400.97501.00001.00001,098,951
18 Dec 20231.00001.11000.96601.11001.1100242,152
15 Dec 20230.95001.09800.99801.00001.00001,655,928
14 Dec 20230.95000.99800.93600.95000.95001,582,466
13 Dec 20231.05001.00300.91800.95000.95004,533,057
12 Dec 20231.05001.01001.00001.05001.0500252,586
11 Dec 20231.05001.04001.00001.05001.05002,685,909
08 Dec 20231.05001.02500.95001.05001.0500591,884
07 Dec 20231.05001.05501.00001.05001.0500715,276
06 Dec 20231.05001.07001.01501.05001.05001,584,834
05 Dec 20231.02501.07000.95001.05001.0500675,828
04 Dec 20231.02501.10000.99501.02501.0250481,159
01 Dec 20231.02501.02600.95001.02501.02501,661,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...