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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jun 2021 | 1.3000 | 1.3000 | 1.1501 | 1.2350 | 1.2350 | 890,953 |
| 14 Jun 2021 | 1.2000 | 1.3000 | 1.1300 | 1.2000 | 1.2000 | 1,873,110 |
| 11 Jun 2021 | 1.1500 | 1.2640 | 1.1010 | 1.2000 | 1.2000 | 1,413,695 |
| 10 Jun 2021 | 1.2000 | 1.2700 | 1.0500 | 1.1500 | 1.1500 | 5,250,628 |
| 09 Jun 2021 | 1.3000 | 1.4000 | 1.1000 | 1.2000 | 1.2000 | 1,886,883 |
| 08 Jun 2021 | 1.3000 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 956,137 |
| 07 Jun 2021 | 1.3000 | 1.3800 | 1.2200 | 1.3000 | 1.3000 | 1,312,592 |
| 04 Jun 2021 | 1.3000 | 1.3500 | 1.2130 | 1.3000 | 1.3000 | 1,398,232 |
| 03 Jun 2021 | 1.3000 | 1.4000 | 1.2650 | 1.3000 | 1.3000 | 219,847 |
| 02 Jun 2021 | 1.3500 | 1.4400 | 1.2360 | 1.3000 | 1.3000 | 1,348,595 |
| 01 Jun 2021 | 1.3500 | 1.4500 | 1.2500 | 1.3500 | 1.3500 | 131,609 |
| 28 May 2021 | 1.3000 | 1.4740 | 1.3200 | 1.3500 | 1.3500 | 1,701,902 |
| 27 May 2021 | 1.3000 | 1.3700 | 1.2560 | 1.3000 | 1.3000 | 361,213 |
| 26 May 2021 | 1.3000 | 1.4000 | 1.2500 | 1.3000 | 1.3000 | 543,574 |
| 25 May 2021 | 1.3000 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 363,461 |
| 24 May 2021 | 1.3000 | 1.3400 | 1.2300 | 1.3000 | 1.3000 | 649,300 |
| 21 May 2021 | 1.3000 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 1,884,708 |
| 20 May 2021 | 1.3000 | 1.3750 | 1.2300 | 1.3000 | 1.3000 | 3,201,695 |
| 19 May 2021 | 1.4000 | 1.3900 | 1.2300 | 1.3500 | 1.3500 | 1,916,506 |
| 18 May 2021 | 1.5000 | 1.6000 | 1.3330 | 1.4000 | 1.4000 | 5,406,081 |
| 17 May 2021 | 1.3250 | 1.3580 | 1.2800 | 1.3250 | 1.3250 | 705,701 |
| 14 May 2021 | 1.3000 | 1.4000 | 1.2260 | 1.3250 | 1.3250 | 1,312,022 |
| 13 May 2021 | 1.3500 | 1.3000 | 1.1250 | 1.3000 | 1.3000 | 3,217,963 |
| 12 May 2021 | 1.3500 | 1.3500 | 1.2200 | 1.3000 | 1.3000 | 4,990,995 |
| 11 May 2021 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 3,072,621 |
| 10 May 2021 | 1.4000 | 1.4250 | 1.3190 | 1.4000 | 1.4000 | 1,560,611 |
| 07 May 2021 | 1.4500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 2,380,340 |
| 06 May 2021 | 1.4500 | 1.5500 | 1.3500 | 1.4500 | 1.4500 | 1,510,613 |
| 05 May 2021 | 1.3250 | 1.4980 | 1.3000 | 1.4500 | 1.4500 | 3,970,741 |
| 04 May 2021 | 1.4250 | 1.3950 | 1.3000 | 1.3250 | 1.3250 | 1,429,733 |
| 30 Apr 2021 | 1.4000 | 1.3980 | 1.3510 | 1.4000 | 1.4000 | 681,887 |
| 29 Apr 2021 | 1.4000 | 1.4800 | 1.3100 | 1.4000 | 1.4000 | 3,543,105 |
| 28 Apr 2021 | 1.4500 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 451,836 |
| 27 Apr 2021 | 1.5000 | 1.5000 | 1.2080 | 1.4500 | 1.4500 | 8,596,780 |
| 26 Apr 2021 | 1.5000 | 1.4800 | 1.3000 | 1.5000 | 1.5000 | 2,631,334 |
| 23 Apr 2021 | 1.5000 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 1,654,957 |
| 22 Apr 2021 | 1.5000 | 1.5250 | 1.4200 | 1.5000 | 1.5000 | 724,452 |
| 21 Apr 2021 | 1.5500 | 1.5250 | 1.4100 | 1.5000 | 1.5000 | 1,297,013 |
| 20 Apr 2021 | 1.5500 | 1.5700 | 1.4280 | 1.5500 | 1.5500 | 888,272 |
| 19 Apr 2021 | 1.5750 | 1.5900 | 1.5010 | 1.5500 | 1.5500 | 997,075 |
| 16 Apr 2021 | 1.5750 | 1.6300 | 1.5300 | 1.5750 | 1.5750 | 1,006,189 |
| 15 Apr 2021 | 1.5750 | 1.6500 | 1.5200 | 1.5750 | 1.5750 | 2,972,911 |
| 14 Apr 2021 | 1.7000 | 1.7760 | 1.4100 | 1.5750 | 1.5750 | 6,701,326 |
| 13 Apr 2021 | 1.6000 | 1.8000 | 1.5600 | 1.7000 | 1.7000 | 2,134,060 |
| 12 Apr 2021 | 1.6500 | 1.7000 | 1.5550 | 1.6000 | 1.6000 | 2,298,019 |
| 09 Apr 2021 | 1.6500 | 1.7600 | 1.5630 | 1.6500 | 1.6500 | 2,456,703 |
| 08 Apr 2021 | 1.6000 | 1.8000 | 1.5600 | 1.6500 | 1.6500 | 2,768,657 |
| 07 Apr 2021 | 1.6500 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 6,616,549 |
| 06 Apr 2021 | 1.6500 | 1.7000 | 1.5670 | 1.6500 | 1.6500 | 6,476,172 |
| 01 Apr 2021 | 1.6500 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 3,601,762 |
| 31 Mar 2021 | 1.6750 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 2,986,681 |
| 30 Mar 2021 | 1.8000 | 1.8500 | 1.6250 | 1.6750 | 1.6750 | 1,622,094 |
| 29 Mar 2021 | 1.7500 | 2.1000 | 1.5300 | 1.8000 | 1.8000 | 6,900,391 |
| 26 Mar 2021 | 1.7000 | 1.9170 | 1.5300 | 1.7500 | 1.7500 | 9,974,756 |
| 25 Mar 2021 | 1.7000 | 1.7770 | 1.6010 | 1.7000 | 1.7000 | 3,098,682 |
| 24 Mar 2021 | 1.6500 | 1.8700 | 1.6200 | 1.6750 | 1.6750 | 13,213,080 |
| 23 Mar 2021 | 1.7500 | 1.8000 | 1.6250 | 1.6500 | 1.6500 | 5,957,369 |
| 22 Mar 2021 | 1.9500 | 1.9880 | 1.7000 | 1.7500 | 1.7500 | 9,001,718 |
| 19 Mar 2021 | 2.0000 | 2.1000 | 1.9000 | 1.9200 | 1.9200 | 7,528,644 |
| 18 Mar 2021 | 1.9500 | 2.1980 | 1.9010 | 2.0000 | 2.0000 | 11,202,604 |
| 17 Mar 2021 | 1.8000 | 2.2000 | 1.7020 | 1.9500 | 1.9500 | 26,916,523 |
| 16 Mar 2021 | 1.7250 | 1.8800 | 1.6050 | 1.7750 | 1.7750 | 24,120,035 |
| 15 Mar 2021 | 1.6500 | 1.9000 | 1.6010 | 1.7000 | 1.7000 | 19,087,798 |
| 12 Mar 2021 | 1.6500 | 1.8500 | 1.5200 | 1.6500 | 1.6500 | 20,363,569 |
| 11 Mar 2021 | 1.6500 | 1.7250 | 1.6000 | 1.6500 | 1.6500 | 4,296,428 |
| 10 Mar 2021 | 1.6500 | 1.7800 | 1.6350 | 1.6500 | 1.6500 | 4,665,141 |
| 09 Mar 2021 | 1.7000 | 1.8120 | 1.6390 | 1.7000 | 1.7000 | 8,072,836 |
| 08 Mar 2021 | 1.5500 | 1.9380 | 1.5850 | 1.7000 | 1.7000 | 19,529,553 |
| 05 Mar 2021 | 1.4500 | 1.7980 | 1.4330 | 1.5500 | 1.5500 | 17,034,821 |
| 04 Mar 2021 | 1.3750 | 1.5740 | 1.3000 | 1.4500 | 1.4500 | 12,990,054 |
| 03 Mar 2021 | 1.2750 | 1.3940 | 1.2500 | 1.3750 | 1.3750 | 10,326,421 |
| 02 Mar 2021 | 1.2750 | 1.3350 | 1.2250 | 1.2750 | 1.2750 | 3,030,335 |
| 01 Mar 2021 | 1.3250 | 1.4000 | 1.2000 | 1.2750 | 1.2750 | 3,854,167 |
| 26 Feb 2021 | 1.3500 | 1.3500 | 1.2520 | 1.3250 | 1.3250 | 2,215,081 |
| 25 Feb 2021 | 1.3250 | 1.3850 | 1.2750 | 1.3500 | 1.3500 | 1,750,072 |
| 24 Feb 2021 | 1.2750 | 1.3900 | 1.2500 | 1.3250 | 1.3250 | 1,687,356 |
| 23 Feb 2021 | 1.2750 | 1.3000 | 1.2530 | 1.2750 | 1.2750 | 2,556,661 |
| 22 Feb 2021 | 1.2750 | 1.3000 | 1.2510 | 1.2650 | 1.2650 | 1,948,535 |
| 19 Feb 2021 | 1.2750 | 1.3000 | 1.2000 | 1.2750 | 1.2750 | 1,433,293 |
| 18 Feb 2021 | 1.2750 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 770,287 |
| 17 Feb 2021 | 1.3250 | 1.2920 | 1.2520 | 1.3250 | 1.3250 | 2,096,548 |
| 16 Feb 2021 | 1.3250 | 1.3000 | 1.2520 | 1.3250 | 1.3250 | 1,609,954 |
| 15 Feb 2021 | 1.3500 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 6,505,409 |
| 12 Feb 2021 | 1.3500 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 941,320 |
| 11 Feb 2021 | 1.6000 | 1.5500 | 1.2500 | 1.3500 | 1.3500 | 10,133,831 |
| 10 Feb 2021 | 1.6500 | 1.7850 | 1.5200 | 1.6500 | 1.6500 | 2,515,619 |
| 09 Feb 2021 | 1.7000 | 1.7500 | 1.5030 | 1.6500 | 1.6500 | 992,604 |
| 08 Feb 2021 | 1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 1,315,608 |
| 05 Feb 2021 | 1.7000 | 1.8500 | 1.5650 | 1.7000 | 1.7000 | 437,869 |
| 04 Feb 2021 | 1.7000 | 1.7000 | 1.5200 | 1.7000 | 1.7000 | 1,699,115 |
| 03 Feb 2021 | 1.7000 | 1.8500 | 1.5500 | 1.7000 | 1.7000 | 1,948,232 |
| 02 Feb 2021 | 1.7000 | 1.8200 | 1.5000 | 1.7000 | 1.7000 | 948,882 |
| 01 Feb 2021 | 1.7000 | 1.9000 | 1.5500 | 1.7000 | 1.7000 | 2,169,854 |
| 29 Jan 2021 | 1.6000 | 1.7000 | 1.5350 | 1.6000 | 1.6000 | 982,297 |
| 28 Jan 2021 | 1.6000 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 2,164,375 |
| 27 Jan 2021 | 1.6500 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 913,509 |
| 26 Jan 2021 | 1.7500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 2,742,577 |
| 25 Jan 2021 | 1.8250 | 1.8230 | 1.7500 | 1.7500 | 1.7500 | 443,569 |
| 22 Jan 2021 | 1.9500 | 2.1000 | 1.7500 | 1.8250 | 1.8250 | 8,520,723 |
| 21 Jan 2021 | 1.6750 | 2.1000 | 1.6550 | 1.9500 | 1.9500 | 5,690,830 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
