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

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20201.95502.08001.92001.95001.9500728,001
27 Jan 20202.05002.08001.92001.95001.9500728,001
24 Jan 2020------
23 Jan 20202.30002.20001.85002.00002.00005,679,327
22 Jan 20202.70002.70002.50002.60002.60001,018,390
21 Jan 20202.80002.80002.62502.70002.7000604,848
20 Jan 20202.90003.00002.73002.80002.80001,536,114
17 Jan 20202.70003.06002.60002.90002.90006,024,088
16 Jan 20202.70002.62802.62802.70002.7000152,232
15 Jan 20202.55002.80002.60002.70002.70001,923,054
14 Jan 20202.60002.69002.51002.55002.5500563,419
13 Jan 20202.50002.60502.40402.60002.60001,467,052
10 Jan 20202.50002.58002.40402.50002.5000325,145
09 Jan 20202.60002.50402.50002.50002.5000174,273
08 Jan 20202.65002.70002.55502.60002.6000359,544
07 Jan 20202.70002.60002.55002.65002.6500170,000
06 Jan 20202.70002.60402.60402.70002.7000125,919
03 Jan 20202.70002.75002.60102.70002.7000135,739
02 Jan 20202.70002.78002.60002.70002.7000378,880
31 Dec 20192.60002.70002.67002.70002.7000362,000
30 Dec 20192.60002.70002.58002.60002.6000360,499
27 Dec 20192.60002.70002.57002.60002.6000340,562
24 Dec 20192.60002.70002.57002.60002.6000948,429
23 Dec 20192.35002.66402.32602.60002.60001,068,189
20 Dec 20192.35002.32602.32602.35002.3500311,167
19 Dec 20192.35002.40002.31502.35002.3500138,479
18 Dec 20192.30002.40002.31002.35002.3500413,533
17 Dec 20192.30002.40002.27502.30002.3000409,170
16 Dec 20192.30002.35002.25002.30002.3000431,215
13 Dec 20192.05002.50001.98002.30002.30003,258,021
12 Dec 20191.95002.20001.95002.05002.0500801,572
11 Dec 20191.75001.99001.70001.95001.9500555,790
10 Dec 20191.65001.80001.60001.75001.75003,074,148
09 Dec 20191.80001.79801.60001.65001.6500745,579
06 Dec 20191.80001.80001.80001.80001.8000-
05 Dec 20191.80001.84001.83501.80001.8000144,867
04 Dec 20191.80001.70001.70001.80001.800086,105
03 Dec 20191.80001.70001.70001.80001.800022,941
02 Dec 20191.80001.89001.70001.80001.8000722,578
29 Nov 20191.80001.81501.71001.80001.8000732,038
28 Nov 20191.80001.78001.72701.80001.8000347,421
27 Nov 20191.80001.84001.73001.80001.8000129,036
26 Nov 20191.85001.85001.70001.80001.8000626,307
25 Nov 20191.80001.85001.73001.85001.85001,488,141
22 Nov 20191.75001.87001.73001.80001.80001,272,435
21 Nov 20191.82501.85001.63301.75001.75004,923,212
20 Nov 20192.00002.04001.81501.85001.85003,639,125
19 Nov 20192.05002.04001.92502.00002.0000711,375
18 Nov 20192.05002.04002.00202.05002.0500177,033
15 Nov 20192.05002.07002.00202.05002.0500299,508
14 Nov 20192.06002.07502.00002.05002.0500546,414
13 Nov 20192.11002.08002.02002.06002.0600273,859
12 Nov 20192.11002.02002.02002.11002.110092,990
11 Nov 20192.11002.15002.02002.11002.1100459,859
08 Nov 20192.20002.26002.05002.11002.11001,079,129
07 Nov 20192.20002.28002.10002.20002.2000133,534
06 Nov 20192.20002.29002.10002.20002.2000406,926
05 Nov 20192.20002.29002.10002.20002.2000348,048
04 Nov 20192.20002.29602.15002.20002.2000662,464
01 Nov 20192.18002.25702.18002.18002.1800177,383
31 Oct 20192.18002.25702.17702.18002.1800698,633
30 Oct 20192.18002.23002.17502.18002.1800229,616
29 Oct 20192.43002.40002.20002.18002.1800850,790
28 Oct 20192.55002.60002.40002.48002.4800235,819
25 Oct 20192.36002.60002.40002.55002.55002,125,265
24 Oct 20192.32002.40002.32002.36002.3600309,339
23 Oct 20192.27002.30002.24602.32002.3200677,018
22 Oct 20192.27002.30002.24602.27002.2700637,943
21 Oct 20192.28002.30002.21002.27002.2700810,645
18 Oct 20192.33002.35902.11002.28002.28001,050,463
17 Oct 20192.25002.36002.20402.36002.36002,679,817
16 Oct 20192.05002.30002.05002.25002.250015,924,454
15 Oct 20192.00002.12602.00002.05002.05005,991,448
14 Oct 20192.00002.06501.90602.00002.000042,983
11 Oct 20192.00002.04001.90602.00002.0000652,974
10 Oct 20192.00001.98001.90002.00002.00001,052,564
09 Oct 20192.00002.03801.92502.00002.0000627,940
08 Oct 20192.00002.02001.91502.00002.0000287,798
07 Oct 20192.00002.02001.91002.00002.0000297,374
04 Oct 20192.00002.03001.90802.00002.0000681,329
03 Oct 20192.00001.96501.90602.00002.0000303,453
02 Oct 20192.00001.96901.91502.00002.0000471,147
01 Oct 20192.00002.05001.90502.00002.00001,472,011
30 Sep 20192.00002.10001.90502.00002.00001,109,413
27 Sep 20192.00002.00001.93502.00002.0000123,293
26 Sep 20192.00002.03801.93502.00002.00001,338,908
25 Sep 20192.05002.10001.92002.00002.0000783,115
24 Sep 20192.15002.19401.80002.00002.00005,550,994
23 Sep 20192.30002.34002.20002.25002.2500624,739
20 Sep 20192.30002.35002.22202.30002.30001,388,824
19 Sep 20192.30002.40002.22202.30002.3000784,228
18 Sep 20192.40002.60002.20002.30002.30001,574,330
17 Sep 20192.40002.30602.30002.40002.400028,125
16 Sep 20192.55002.53802.30002.40002.4000924,427
13 Sep 20192.50002.60002.42002.45002.4500868,877
12 Sep 20192.50002.53902.45002.50002.500094,201
11 Sep 20192.50002.55002.45002.50002.5000170,377
10 Sep 20192.35002.60002.41902.50002.5000711,152
09 Sep 20192.40002.42002.20002.35002.3500938,045
06 Sep 20192.40002.39002.30002.40002.40001,227,061
*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