UK Markets closed
NIKKEI 225
28,333.52 +209.24 (+0.74%) HANG SENG
24,218.03 -165.29 (-0.68%) CRUDE OIL
84.30 +0.48 (+0.57%) GOLD FUTURES
1,818.90 +2.40 (+0.13%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
30,993.59 -667.74 (-2.11%)
Europa Oil & Gas (Holdings) plc (EOG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:12PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | 1.4190 | 1.5999 | 1.3750 | 1.5000 | 1.5000 | 1,229,568 |
| 14 Jan 2022 | 1.4000 | 1.5000 | 1.3750 | 1.4000 | 1.4000 | 756,744 |
| 13 Jan 2022 | 1.4000 | 1.3800 | 1.3600 | 1.4000 | 1.4000 | 142,570 |
| 12 Jan 2022 | 1.4000 | 1.4700 | 1.3450 | 1.4000 | 1.4000 | 922,856 |
| 11 Jan 2022 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 1,069,982 |
| 10 Jan 2022 | 1.3500 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 713,676 |
| 07 Jan 2022 | 1.3500 | 1.3700 | 1.2750 | 1.3500 | 1.3500 | 599,332 |
| 06 Jan 2022 | 1.4000 | 1.3780 | 1.3000 | 1.3500 | 1.3500 | 455,661 |
| 05 Jan 2022 | 1.4500 | 1.4450 | 1.3000 | 1.4000 | 1.4000 | 776,466 |
| 04 Jan 2022 | 1.3500 | 1.5000 | 1.3100 | 1.4500 | 1.4500 | 2,577,322 |
| 31 Dec 2021 | 1.3000 | 1.4000 | 1.2700 | 1.3500 | 1.3500 | 367,250 |
| 30 Dec 2021 | 1.2000 | 1.3750 | 1.1500 | 1.2000 | 1.2000 | 2,573,258 |
| 29 Dec 2021 | 1.2000 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 690,376 |
| 24 Dec 2021 | 1.2000 | 1.3000 | 1.2980 | 1.2000 | 1.2000 | 49,327 |
| 23 Dec 2021 | 1.1500 | 1.2790 | 1.1330 | 1.2000 | 1.2000 | 299,666 |
| 22 Dec 2021 | 1.1500 | 1.2000 | 1.1330 | 1.1500 | 1.1500 | 1,223,830 |
| 21 Dec 2021 | 1.1500 | 1.1010 | 1.1010 | 1.1500 | 1.1500 | 2,460 |
| 20 Dec 2021 | 1.1500 | 1.1100 | 1.1100 | 1.1500 | 1.1500 | 57,935 |
| 17 Dec 2021 | 1.1500 | 1.1650 | 1.1000 | 1.1500 | 1.1500 | 1,912,624 |
| 16 Dec 2021 | 1.2000 | 1.2450 | 1.1000 | 1.1500 | 1.1500 | 1,648,053 |
| 15 Dec 2021 | 1.1500 | 1.1500 | 1.0500 | 1.0750 | 1.0750 | 2,001,131 |
| 14 Dec 2021 | 1.1250 | 1.1450 | 1.1000 | 1.1500 | 1.1500 | 591,690 |
| 13 Dec 2021 | 1.1500 | 1.1500 | 1.0250 | 1.1250 | 1.1250 | 3,920,493 |
| 10 Dec 2021 | 1.1500 | 1.1480 | 1.1000 | 1.1500 | 1.1500 | 1,131,678 |
| 09 Dec 2021 | 1.1500 | 1.1950 | 1.1000 | 1.1500 | 1.1500 | 1,505,410 |
| 08 Dec 2021 | 1.2500 | 1.3200 | 1.1000 | 1.1500 | 1.1500 | 765,306 |
| 07 Dec 2021 | 1.2500 | 1.2400 | 1.1000 | 1.2000 | 1.2000 | 416,541 |
| 06 Dec 2021 | 1.2500 | 1.4000 | 1.1500 | 1.2500 | 1.2500 | 118,770 |
| 03 Dec 2021 | 1.2500 | 1.2400 | 1.1500 | 1.2500 | 1.2500 | 412,500 |
| 02 Dec 2021 | 1.1250 | 1.2400 | 1.1030 | 1.2500 | 1.2500 | 783,351 |
| 01 Dec 2021 | 1.1250 | 1.1400 | 1.1180 | 1.1250 | 1.1250 | 722,744 |
| 30 Nov 2021 | 1.1500 | 1.2000 | 1.0990 | 1.1250 | 1.1250 | 3,108,945 |
| 29 Nov 2021 | 1.2000 | 1.2000 | 1.1300 | 1.1750 | 1.1750 | 2,394,721 |
| 26 Nov 2021 | 1.3000 | 1.2500 | 1.1510 | 1.2000 | 1.2000 | 937,660 |
| 25 Nov 2021 | 1.3000 | 1.2800 | 1.2500 | 1.3000 | 1.3000 | 173,220 |
| 24 Nov 2021 | 1.2750 | 1.2950 | 1.2510 | 1.3000 | 1.3000 | 375,268 |
| 23 Nov 2021 | 1.2500 | 1.3000 | 1.2050 | 1.2750 | 1.2750 | 1,765,228 |
| 22 Nov 2021 | 1.2500 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 3,007,023 |
| 19 Nov 2021 | 1.3000 | 1.3500 | 1.2010 | 1.2500 | 1.2500 | 1,959,178 |
| 18 Nov 2021 | 1.3000 | 1.2750 | 1.2750 | 1.3000 | 1.3000 | 72,330 |
| 17 Nov 2021 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 214,733 |
| 16 Nov 2021 | 1.3000 | 1.4000 | 1.2750 | 1.3000 | 1.3000 | 205,411 |
| 15 Nov 2021 | 1.2750 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 1,034,110 |
| 12 Nov 2021 | 1.3500 | 1.3500 | 1.3050 | 1.2750 | 1.2750 | 1,298,613 |
| 11 Nov 2021 | 1.4500 | 1.4600 | 1.3100 | 1.3500 | 1.3500 | 2,246,229 |
| 10 Nov 2021 | 1.4500 | 1.4650 | 1.4100 | 1.4500 | 1.4500 | 717,899 |
| 09 Nov 2021 | 1.5000 | 1.4800 | 1.4230 | 1.4500 | 1.4500 | 494,497 |
| 08 Nov 2021 | 1.5000 | 1.5500 | 1.3800 | 1.5000 | 1.5000 | 1,402,287 |
| 05 Nov 2021 | 1.5000 | 1.5500 | 1.4330 | 1.5000 | 1.5000 | 752,384 |
| 04 Nov 2021 | 1.5000 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 379,117 |
| 03 Nov 2021 | 1.5500 | 1.5600 | 1.4230 | 1.5000 | 1.5000 | 388,432 |
| 02 Nov 2021 | 1.5500 | 1.5990 | 1.5000 | 1.5500 | 1.5500 | 1,621,670 |
| 01 Nov 2021 | 1.5000 | 1.5980 | 1.4100 | 1.5500 | 1.5500 | 1,580,575 |
| 29 Oct 2021 | 1.5000 | 1.5800 | 1.4250 | 1.5000 | 1.5000 | 1,508,138 |
| 28 Oct 2021 | 1.5000 | 1.5400 | 1.4250 | 1.5000 | 1.5000 | 639,429 |
| 27 Oct 2021 | 1.5000 | 1.6000 | 1.4300 | 1.5000 | 1.5000 | 362,098 |
| 26 Oct 2021 | 1.5000 | 1.6000 | 1.4230 | 1.5000 | 1.5000 | 587,124 |
| 25 Oct 2021 | 1.5000 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 512,151 |
| 22 Oct 2021 | 1.5000 | 1.6000 | 1.4230 | 1.5000 | 1.5000 | 623,581 |
| 21 Oct 2021 | 1.6000 | 1.6860 | 1.4250 | 1.5000 | 1.5000 | 1,938,058 |
| 20 Oct 2021 | 1.6000 | 1.7000 | 1.5200 | 1.6000 | 1.6000 | 1,061,417 |
| 19 Oct 2021 | 1.6000 | 1.7000 | 1.5750 | 1.6000 | 1.6000 | 375,635 |
| 18 Oct 2021 | 1.6000 | 1.7000 | 1.5200 | 1.6000 | 1.6000 | 2,401,205 |
| 15 Oct 2021 | 1.5500 | 1.6900 | 1.5200 | 1.6000 | 1.6000 | 891,698 |
| 14 Oct 2021 | 1.6250 | 1.6900 | 1.5020 | 1.5500 | 1.5500 | 2,541,332 |
| 13 Oct 2021 | 1.6250 | 1.6490 | 1.5500 | 1.6250 | 1.6250 | 849,684 |
| 12 Oct 2021 | 1.5500 | 1.6700 | 1.5250 | 1.6250 | 1.6250 | 1,855,227 |
| 11 Oct 2021 | 1.5250 | 1.6000 | 1.4600 | 1.5500 | 1.5500 | 1,970,567 |
| 08 Oct 2021 | 1.5250 | 1.5900 | 1.4750 | 1.5250 | 1.5250 | 972,096 |
| 07 Oct 2021 | 1.6000 | 1.5800 | 1.4530 | 1.5250 | 1.5250 | 2,128,208 |
| 06 Oct 2021 | 1.5500 | 1.6870 | 1.5000 | 1.6000 | 1.6000 | 1,823,634 |
| 05 Oct 2021 | 1.5750 | 1.6000 | 1.4750 | 1.5500 | 1.5500 | 968,014 |
| 04 Oct 2021 | 1.5750 | 1.6000 | 1.5600 | 1.5750 | 1.5750 | 168,954 |
| 01 Oct 2021 | 1.6750 | 1.7000 | 1.5100 | 1.5750 | 1.5750 | 1,591,319 |
| 30 Sept 2021 | 1.6750 | 1.7250 | 1.6000 | 1.6750 | 1.6750 | 990,154 |
| 29 Sept 2021 | 1.7250 | 1.7500 | 1.6700 | 1.6750 | 1.6750 | 1,886,303 |
| 28 Sept 2021 | 1.5250 | 1.8000 | 1.5200 | 1.7250 | 1.7250 | 3,260,811 |
| 27 Sept 2021 | 1.5750 | 1.5400 | 1.4770 | 1.5250 | 1.5250 | 777,423 |
| 24 Sept 2021 | 1.5750 | 1.6450 | 1.5000 | 1.5750 | 1.5750 | 959,418 |
| 23 Sept 2021 | 1.6250 | 1.6180 | 1.5080 | 1.5750 | 1.5750 | 1,461,159 |
| 22 Sept 2021 | 1.6500 | 1.6400 | 1.6000 | 1.6250 | 1.6250 | 1,647,650 |
| 21 Sept 2021 | 1.7500 | 1.9820 | 1.6190 | 1.6500 | 1.6500 | 14,606,059 |
| 20 Sept 2021 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 1,143,834 |
| 17 Sept 2021 | 1.6500 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 1,781,192 |
| 16 Sept 2021 | 1.6500 | 1.6380 | 1.6000 | 1.6500 | 1.6500 | 1,687,620 |
| 15 Sept 2021 | 1.6000 | 1.7000 | 1.5190 | 1.6500 | 1.6500 | 1,891,759 |
| 14 Sept 2021 | 1.6000 | 1.7000 | 1.5350 | 1.6000 | 1.6000 | 1,137,267 |
| 13 Sept 2021 | 1.6580 | 1.6580 | 1.6000 | 1.6000 | 1.6000 | 1,003,398 |
| 10 Sept 2021 | 1.5000 | 1.6000 | 1.4850 | 1.5750 | 1.5750 | 1,629,273 |
| 09 Sept 2021 | 1.5500 | 1.5050 | 1.5000 | 1.5000 | 1.5000 | 454,814 |
| 08 Sept 2021 | 1.6000 | 1.5600 | 1.4000 | 1.5500 | 1.5500 | 4,315,273 |
| 07 Sept 2021 | 1.6000 | 1.6700 | 1.5350 | 1.6000 | 1.6000 | 1,062,927 |
| 06 Sept 2021 | 1.5000 | 1.7000 | 1.4800 | 1.6000 | 1.6000 | 3,122,695 |
| 03 Sept 2021 | 1.5500 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 1,410,162 |
| 02 Sept 2021 | 1.4500 | 1.5890 | 1.4350 | 1.5500 | 1.5500 | 3,723,227 |
| 01 Sept 2021 | 1.4500 | 1.4900 | 1.4240 | 1.4500 | 1.4500 | 2,033,303 |
| 31 Aug 2021 | 1.3500 | 1.4990 | 1.3000 | 1.4500 | 1.4500 | 2,886,316 |
| 27 Aug 2021 | 1.3500 | 1.4000 | 1.3230 | 1.3500 | 1.3500 | 1,017,797 |
| 26 Aug 2021 | 1.4000 | 1.3770 | 1.3230 | 1.3500 | 1.3500 | 626,013 |
| 25 Aug 2021 | 1.4500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 1,844,520 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
