Mail

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

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2020	1.0500	1.1000	0.9770	1.1000	1.1000	229,685
03 Jun 2020	1.0000	1.1000	0.9600	1.0000	1.0000	95,831
02 Jun 2020	0.9750	1.0960	0.9000	1.0000	1.0000	679,489
01 Jun 2020	0.9750	1.0400	0.9000	0.9750	0.9750	23,835
29 May 2020	0.9750	1.0400	0.9000	0.9750	0.9750	134,004
28 May 2020	0.9750	0.9200	0.9200	0.9750	0.9750	80,930
27 May 2020	1.0000	1.0700	0.9550	0.9750	0.9750	2,183,268
26 May 2020	0.9000	1.1000	0.9000	1.0000	1.0000	662,430
22 May 2020	0.9000	1.0000	1.0000	0.9000	0.9000	534,654
21 May 2020	0.9000	1.0000	1.0000	0.9000	0.9000	98,750
20 May 2020	0.9000	1.0000	0.8500	0.9000	0.9000	1,234,951
19 May 2020	0.9000	0.9960	0.8500	0.9000	0.9000	1,985,436
18 May 2020	0.9000	0.9680	0.8090	0.9000	0.9000	846,048
15 May 2020	0.9000	0.8750	0.8750	0.9000	0.9000	147,101
14 May 2020	0.9000	0.9800	0.8600	0.9000	0.9000	473,807
13 May 2020	0.8750	1.0000	0.8000	0.9000	0.9000	1,152,951
12 May 2020	0.8750	0.9950	0.8000	0.8750	0.8750	547,408
11 May 2020	0.9000	1.0000	0.8250	0.8750	0.8750	715,747
07 May 2020	0.8000	1.0000	0.7880	0.9000	0.9000	2,448,574
06 May 2020	0.8500	0.9000	0.7150	0.8000	0.8000	1,876,841
05 May 2020	0.8500	0.9400	0.7150	0.8500	0.8500	1,689,641
04 May 2020	0.8500	0.9400	0.8000	0.8500	0.8500	904,394
01 May 2020	0.8500	0.9500	0.8260	0.8500	0.8500	1,513,954
30 Apr 2020	0.8000	0.9000	0.8000	0.8500	0.8500	293,747
29 Apr 2020	0.7000	0.8960	0.6700	0.8000	0.8000	1,677,042
28 Apr 2020	0.7500	0.8000	0.6000	0.7000	0.7000	2,279,378
27 Apr 2020	0.7900	0.9000	0.7100	0.8250	0.8250	878,976
24 Apr 2020	0.9000	0.9000	0.7500	0.8250	0.8250	1,345,285
23 Apr 2020	0.9500	0.8800	0.7500	0.9000	0.9000	813,484
22 Apr 2020	0.9500	0.9700	0.8000	0.9500	0.9500	792,559
21 Apr 2020	0.9500	1.1000	0.8000	0.9500	0.9500	1,367,956
20 Apr 2020	0.9500	1.0500	0.8060	0.9500	0.9500	363,410
17 Apr 2020	0.9500	1.0900	0.8200	0.9500	0.9500	488,039
16 Apr 2020	0.9500	1.0940	0.8100	0.9500	0.9500	1,015,599
15 Apr 2020	1.0250	1.1500	0.8060	1.1100	1.1100	1,312,200
14 Apr 2020	0.9000	1.1000	0.8040	1.0250	1.0250	1,930,331
09 Apr 2020	0.8000	0.9800	0.7500	0.9000	0.9000	1,808,002
08 Apr 2020	0.8000	0.9000	0.5500	0.8000	0.8000	733,963
07 Apr 2020	0.8000	0.9000	0.7040	0.8000	0.8000	538,677
06 Apr 2020	0.7750	0.8500	0.7000	0.7750	0.7750	5,217,118
03 Apr 2020	0.7750	0.7700	0.6060	0.7500	0.7500	2,037,158
02 Apr 2020	0.7750	0.7500	0.6920	0.7500	0.7500	95,916
01 Apr 2020	0.7750	0.7000	0.6500	0.7750	0.7750	971,557
31 Mar 2020	0.8000	0.8960	0.6500	0.7500	0.7500	2,227,308
30 Mar 2020	0.7250	0.8000	0.6620	0.7000	0.7000	325,423
27 Mar 2020	0.7000	0.8000	0.6620	0.7250	0.7250	2,232,546
26 Mar 2020	0.7250	0.7500	0.5500	0.6750	0.6750	982,452
25 Mar 2020	0.7250	0.7500	0.6050	0.7250	0.7250	441,401
24 Mar 2020	0.7250	0.8460	0.6540	0.7500	0.7500	729,000
23 Mar 2020	0.7250	0.7500	0.7000	0.7250	0.7250	212,571
20 Mar 2020	0.7250	0.8500	0.6750	0.7500	0.7500	1,568,895
19 Mar 2020	0.7250	0.8000	0.6000	0.7500	0.7500	849,458
18 Mar 2020	0.9000	0.8500	0.8000	0.8250	0.8250	815,770
17 Mar 2020	0.8500	0.9000	0.8000	0.9000	0.9000	1,173,913
16 Mar 2020	1.1000	1.2000	0.7790	1.2000	1.2000	5,011,415
13 Mar 2020	1.1000	1.1800	1.0000	1.1000	1.1000	1,118,077
12 Mar 2020	1.3750	1.3000	1.0000	1.0500	1.0500	581,432
11 Mar 2020	1.1000	1.5000	1.1800	1.3750	1.3750	1,814,017
10 Mar 2020	1.1000	1.1800	1.1800	1.1000	1.1000	43,188
09 Mar 2020	1.2500	1.2000	0.9500	1.1000	1.1000	2,544,174
06 Mar 2020	1.4500	1.3800	1.2000	1.3750	1.3750	516,812
05 Mar 2020	1.4500	1.5000	1.5000	1.4500	1.4500	5,150
04 Mar 2020	1.4500	1.4350	1.4350	1.4500	1.4500	83,646
03 Mar 2020	1.3750	1.5500	1.2750	1.4500	1.4500	1,567,947
02 Mar 2020	1.3250	1.4650	1.2500	1.3750	1.3750	1,061,484
28 Feb 2020	1.4000	1.3900	1.2500	1.3250	1.3250	2,108,171
27 Feb 2020	1.4500	1.5000	1.3660	1.4000	1.4000	1,122,027
26 Feb 2020	1.6000	1.5250	1.4550	1.5500	1.5500	546,802
25 Feb 2020	1.6000	1.6300	1.5080	1.6000	1.6000	98,736
24 Feb 2020	1.6000	1.6400	1.5000	1.6000	1.6000	939,999
21 Feb 2020	1.6000	1.6680	1.5500	1.6000	1.6000	439,657
20 Feb 2020	1.7000	1.6900	1.5000	1.6000	1.6000	91,544
19 Feb 2020	1.7000	1.6200	1.6040	1.7000	1.7000	71,563
18 Feb 2020	1.7000	1.7000	1.6000	1.7000	1.7000	190,062
17 Feb 2020	1.7000	1.6900	1.6040	1.7000	1.7000	130,854
14 Feb 2020	1.7000	1.6980	1.6300	1.7000	1.7000	210,517
13 Feb 2020	1.6500	1.7000	1.6020	1.7000	1.7000	517,459
12 Feb 2020	1.7000	1.6900	1.5020	1.6500	1.6500	773,814
11 Feb 2020	1.5500	1.5500	1.5500	1.5500	1.5500	-
10 Feb 2020	1.5500	1.5500	1.5500	1.5500	1.5500	-
07 Feb 2020	1.5500	1.5980	1.5020	1.5500	1.5500	467,152
06 Feb 2020	1.6000	1.5900	1.5000	1.5500	1.5500	1,014,208
05 Feb 2020	1.6500	1.6700	1.5250	1.6000	1.6000	781,462
04 Feb 2020	1.7000	1.7960	1.6220	1.6500	1.6500	2,331,958
03 Feb 2020	1.8000	1.7900	1.6500	1.7000	1.7000	599,202
31 Jan 2020	1.8500	1.8550	1.8000	1.8000	1.8000	106,434
30 Jan 2020	1.8500	1.8600	1.8000	1.8500	1.8500	558,441
29 Jan 2020	1.8500	1.8900	1.8170	1.8500	1.8500	269,862
28 Jan 2020	1.9500	1.9550	1.8000	1.8500	1.8500	335,974
27 Jan 2020	2.0500	2.0800	1.9200	1.9500	1.9500	728,001
24 Jan 2020	2.0500	2.1500	1.9000	2.0500	2.0500	974,078
23 Jan 2020	2.3000	2.2000	1.8500	2.0000	2.0000	5,679,327
22 Jan 2020	2.7000	2.7000	2.5000	2.6000	2.6000	1,018,390
21 Jan 2020	2.8000	2.8000	2.6250	2.7000	2.7000	604,848
20 Jan 2020	2.9000	3.0000	2.7300	2.8000	2.8000	1,536,114
17 Jan 2020	2.7000	3.0600	2.6000	2.9000	2.9000	6,024,088
16 Jan 2020	2.7000	2.6280	2.6280	2.7000	2.7000	152,232
15 Jan 2020	2.5500	2.8000	2.6000	2.7000	2.7000	1,923,054
14 Jan 2020	2.6000	2.6900	2.5100	2.5500	2.5500	563,419
13 Jan 2020	2.5000	2.6050	2.4040	2.6000	2.6000	1,467,052
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