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
27 Jan 2020	1.9550	2.0800	1.9200	1.9500	1.9500	728,001
27 Jan 2020	2.0500	2.0800	1.9200	1.9500	1.9500	728,001
24 Jan 2020	-	-	-	-	-	-
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
10 Jan 2020	2.5000	2.5800	2.4040	2.5000	2.5000	325,145
09 Jan 2020	2.6000	2.5040	2.5000	2.5000	2.5000	174,273
08 Jan 2020	2.6500	2.7000	2.5550	2.6000	2.6000	359,544
07 Jan 2020	2.7000	2.6000	2.5500	2.6500	2.6500	170,000
06 Jan 2020	2.7000	2.6040	2.6040	2.7000	2.7000	125,919
03 Jan 2020	2.7000	2.7500	2.6010	2.7000	2.7000	135,739
02 Jan 2020	2.7000	2.7800	2.6000	2.7000	2.7000	378,880
31 Dec 2019	2.6000	2.7000	2.6700	2.7000	2.7000	362,000
30 Dec 2019	2.6000	2.7000	2.5800	2.6000	2.6000	360,499
27 Dec 2019	2.6000	2.7000	2.5700	2.6000	2.6000	340,562
24 Dec 2019	2.6000	2.7000	2.5700	2.6000	2.6000	948,429
23 Dec 2019	2.3500	2.6640	2.3260	2.6000	2.6000	1,068,189
20 Dec 2019	2.3500	2.3260	2.3260	2.3500	2.3500	311,167
19 Dec 2019	2.3500	2.4000	2.3150	2.3500	2.3500	138,479
18 Dec 2019	2.3000	2.4000	2.3100	2.3500	2.3500	413,533
17 Dec 2019	2.3000	2.4000	2.2750	2.3000	2.3000	409,170
16 Dec 2019	2.3000	2.3500	2.2500	2.3000	2.3000	431,215
13 Dec 2019	2.0500	2.5000	1.9800	2.3000	2.3000	3,258,021
12 Dec 2019	1.9500	2.2000	1.9500	2.0500	2.0500	801,572
11 Dec 2019	1.7500	1.9900	1.7000	1.9500	1.9500	555,790
10 Dec 2019	1.6500	1.8000	1.6000	1.7500	1.7500	3,074,148
09 Dec 2019	1.8000	1.7980	1.6000	1.6500	1.6500	745,579
06 Dec 2019	1.8000	1.8000	1.8000	1.8000	1.8000	-
05 Dec 2019	1.8000	1.8400	1.8350	1.8000	1.8000	144,867
04 Dec 2019	1.8000	1.7000	1.7000	1.8000	1.8000	86,105
03 Dec 2019	1.8000	1.7000	1.7000	1.8000	1.8000	22,941
02 Dec 2019	1.8000	1.8900	1.7000	1.8000	1.8000	722,578
29 Nov 2019	1.8000	1.8150	1.7100	1.8000	1.8000	732,038
28 Nov 2019	1.8000	1.7800	1.7270	1.8000	1.8000	347,421
27 Nov 2019	1.8000	1.8400	1.7300	1.8000	1.8000	129,036
26 Nov 2019	1.8500	1.8500	1.7000	1.8000	1.8000	626,307
25 Nov 2019	1.8000	1.8500	1.7300	1.8500	1.8500	1,488,141
22 Nov 2019	1.7500	1.8700	1.7300	1.8000	1.8000	1,272,435
21 Nov 2019	1.8250	1.8500	1.6330	1.7500	1.7500	4,923,212
20 Nov 2019	2.0000	2.0400	1.8150	1.8500	1.8500	3,639,125
19 Nov 2019	2.0500	2.0400	1.9250	2.0000	2.0000	711,375
18 Nov 2019	2.0500	2.0400	2.0020	2.0500	2.0500	177,033
15 Nov 2019	2.0500	2.0700	2.0020	2.0500	2.0500	299,508
14 Nov 2019	2.0600	2.0750	2.0000	2.0500	2.0500	546,414
13 Nov 2019	2.1100	2.0800	2.0200	2.0600	2.0600	273,859
12 Nov 2019	2.1100	2.0200	2.0200	2.1100	2.1100	92,990
11 Nov 2019	2.1100	2.1500	2.0200	2.1100	2.1100	459,859
08 Nov 2019	2.2000	2.2600	2.0500	2.1100	2.1100	1,079,129
07 Nov 2019	2.2000	2.2800	2.1000	2.2000	2.2000	133,534
06 Nov 2019	2.2000	2.2900	2.1000	2.2000	2.2000	406,926
05 Nov 2019	2.2000	2.2900	2.1000	2.2000	2.2000	348,048
04 Nov 2019	2.2000	2.2960	2.1500	2.2000	2.2000	662,464
01 Nov 2019	2.1800	2.2570	2.1800	2.1800	2.1800	177,383
31 Oct 2019	2.1800	2.2570	2.1770	2.1800	2.1800	698,633
30 Oct 2019	2.1800	2.2300	2.1750	2.1800	2.1800	229,616
29 Oct 2019	2.4300	2.4000	2.2000	2.1800	2.1800	850,790
28 Oct 2019	2.5500	2.6000	2.4000	2.4800	2.4800	235,819
25 Oct 2019	2.3600	2.6000	2.4000	2.5500	2.5500	2,125,265
24 Oct 2019	2.3200	2.4000	2.3200	2.3600	2.3600	309,339
23 Oct 2019	2.2700	2.3000	2.2460	2.3200	2.3200	677,018
22 Oct 2019	2.2700	2.3000	2.2460	2.2700	2.2700	637,943
21 Oct 2019	2.2800	2.3000	2.2100	2.2700	2.2700	810,645
18 Oct 2019	2.3300	2.3590	2.1100	2.2800	2.2800	1,050,463
17 Oct 2019	2.2500	2.3600	2.2040	2.3600	2.3600	2,679,817
16 Oct 2019	2.0500	2.3000	2.0500	2.2500	2.2500	15,924,454
15 Oct 2019	2.0000	2.1260	2.0000	2.0500	2.0500	5,991,448
14 Oct 2019	2.0000	2.0650	1.9060	2.0000	2.0000	42,983
11 Oct 2019	2.0000	2.0400	1.9060	2.0000	2.0000	652,974
10 Oct 2019	2.0000	1.9800	1.9000	2.0000	2.0000	1,052,564
09 Oct 2019	2.0000	2.0380	1.9250	2.0000	2.0000	627,940
08 Oct 2019	2.0000	2.0200	1.9150	2.0000	2.0000	287,798
07 Oct 2019	2.0000	2.0200	1.9100	2.0000	2.0000	297,374
04 Oct 2019	2.0000	2.0300	1.9080	2.0000	2.0000	681,329
03 Oct 2019	2.0000	1.9650	1.9060	2.0000	2.0000	303,453
02 Oct 2019	2.0000	1.9690	1.9150	2.0000	2.0000	471,147
01 Oct 2019	2.0000	2.0500	1.9050	2.0000	2.0000	1,472,011
30 Sep 2019	2.0000	2.1000	1.9050	2.0000	2.0000	1,109,413
27 Sep 2019	2.0000	2.0000	1.9350	2.0000	2.0000	123,293
26 Sep 2019	2.0000	2.0380	1.9350	2.0000	2.0000	1,338,908
25 Sep 2019	2.0500	2.1000	1.9200	2.0000	2.0000	783,115
24 Sep 2019	2.1500	2.1940	1.8000	2.0000	2.0000	5,550,994
23 Sep 2019	2.3000	2.3400	2.2000	2.2500	2.2500	624,739
20 Sep 2019	2.3000	2.3500	2.2220	2.3000	2.3000	1,388,824
19 Sep 2019	2.3000	2.4000	2.2220	2.3000	2.3000	784,228
18 Sep 2019	2.4000	2.6000	2.2000	2.3000	2.3000	1,574,330
17 Sep 2019	2.4000	2.3060	2.3000	2.4000	2.4000	28,125
16 Sep 2019	2.5500	2.5380	2.3000	2.4000	2.4000	924,427
13 Sep 2019	2.5000	2.6000	2.4200	2.4500	2.4500	868,877
12 Sep 2019	2.5000	2.5390	2.4500	2.5000	2.5000	94,201
11 Sep 2019	2.5000	2.5500	2.4500	2.5000	2.5000	170,377
10 Sep 2019	2.3500	2.6000	2.4190	2.5000	2.5000	711,152
09 Sep 2019	2.4000	2.4200	2.2000	2.3500	2.3500	938,045
06 Sep 2019	2.4000	2.3900	2.3000	2.4000	2.4000	1,227,061
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