UK Markets close in 2 hrs 11 mins

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.8250-0.1250 (-6.41%)
As of 1:09PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20211.90002.10001.77501.82501.82505,542,014
21 Jan 20211.67502.10001.65501.95001.95005,690,830
20 Jan 20211.35001.75001.35001.67501.67506,843,786
19 Jan 20211.32501.40001.27001.35001.35001,740,729
18 Jan 20211.32501.34001.34001.32501.3250108,941
15 Jan 20211.35001.34001.25001.32501.3250360,627
14 Jan 20211.35001.37001.30001.35001.35001,201,046
13 Jan 20211.45001.40001.30201.35001.35001,416,038
12 Jan 20211.45001.47501.32501.45001.45001,591,537
11 Jan 20211.40001.60001.35001.45001.45002,684,582
08 Jan 20211.20001.50001.18001.37501.37502,683,802
07 Jan 20211.15001.25001.12601.20001.20001,518,374
06 Jan 20211.12501.20001.09001.15001.1500940,657
05 Jan 20211.10001.18001.08801.12501.1250537,391
04 Jan 20211.10001.19001.00001.10001.1000779,679
31 Dec 20201.07501.17801.06001.10001.1000417,999
30 Dec 20201.07501.15001.05001.07501.0750634,734
29 Dec 20201.07501.13001.05501.07501.0750325,815
24 Dec 20201.07501.14001.05501.07501.0750285,320
23 Dec 20201.05001.15001.02001.07501.0750662,008
22 Dec 20201.05001.09901.01001.05001.0500730,002
21 Dec 20201.05001.01101.01001.05001.0500426,854
18 Dec 20201.05001.01101.01101.05001.050011,764
17 Dec 20201.05001.09001.01101.05001.0500178,048
16 Dec 20201.05001.09001.09001.05001.050025,000
15 Dec 20201.05001.07001.01001.05001.0500271,175
14 Dec 20201.05001.07001.00101.05001.0500239,066
11 Dec 20201.05001.10001.02501.05001.0500313,732
10 Dec 20201.05001.10001.00001.05001.05001,556,288
09 Dec 20201.05001.07001.00001.00001.0000211,584
08 Dec 20201.05001.08001.00001.05001.0500284,818
07 Dec 20201.05001.00101.00001.05001.0500423,460
04 Dec 20201.05001.08501.00101.05001.0500417,030
03 Dec 20201.05001.08501.00001.05001.05001,049,340
02 Dec 20201.05001.02001.00001.05001.05001,014,111
01 Dec 20201.07501.11001.02001.05001.0500113,936
30 Nov 20201.07501.14701.01001.07501.0750760,471
27 Nov 20201.10001.17001.00001.07501.07501,692,630
26 Nov 20201.22501.24001.02001.10001.10001,569,311
25 Nov 20201.12501.20001.01501.10001.10003,613,546
24 Nov 20201.05001.15001.00001.07501.07502,425,142
23 Nov 20201.05001.09001.00001.05001.05001,382,192
20 Nov 20201.05001.07901.00001.05001.0500447,713
19 Nov 20201.05001.04001.00001.05001.0500271,328
18 Nov 20201.05001.04001.00001.05001.05002,220,631
17 Nov 20201.12501.12000.95001.05001.05001,167,014
16 Nov 20201.12501.12001.02001.12501.1250779,975
13 Nov 20201.12501.19801.00001.12501.12501,677,161
12 Nov 20200.97501.25001.02001.12501.12502,291,290
11 Nov 20200.92501.05000.98000.97500.9750992,095
10 Nov 20200.92501.00000.87500.92500.92501,587,599
09 Nov 20200.90000.95000.85000.92500.92501,889,034
06 Nov 20200.92501.00000.85000.90000.90002,781,174
05 Nov 20200.97500.99000.86000.92500.92501,574,673
04 Nov 20200.97501.01200.90000.97500.975091,659
03 Nov 20200.97501.03001.03000.97500.975053,058
02 Nov 20200.97501.03000.90000.97500.975035,150
30 Oct 20201.02501.05000.90000.97500.97504,301,057
29 Oct 20201.02501.05000.95001.02501.0250201,812
28 Oct 20201.02501.05000.95001.02501.0250294,734
27 Oct 20201.10000.95000.95001.02501.0250171,238
26 Oct 20201.10001.10000.92001.10001.1000409,949
23 Oct 20201.00001.10000.92001.00001.0000287,571
22 Oct 20201.10001.11400.90501.00001.000080,330
21 Oct 20201.15001.24201.00001.10001.10001,723,069
20 Oct 20200.95001.00000.93000.95000.9500927,694
19 Oct 20200.95000.93000.91300.95000.9500452,472
16 Oct 20200.90000.98000.87000.95000.95001,224,805
15 Oct 20200.90000.87000.85000.90000.900024,781
14 Oct 20200.92500.99000.85000.90000.9000873,064
13 Oct 20201.00001.01000.80000.92500.92503,015,915
12 Oct 20201.05001.00000.95501.05001.0500396,055
09 Oct 20201.05001.07001.00001.05001.0500944,938
08 Oct 20201.05001.06001.00001.05001.0500269,340
07 Oct 20201.00001.07001.00001.05001.0500707,875
06 Oct 20201.00001.02000.93001.00001.00001,065,889
05 Oct 20201.05001.04000.90501.00001.0000928,639
02 Oct 20201.05001.02000.90501.05001.0500148,000
01 Oct 20201.05001.02000.90001.05001.0500331,923
30 Sep 20201.05001.05001.05001.05001.0500-
29 Sep 20201.00001.04000.94501.05001.0500586,093
28 Sep 20200.97501.07001.00001.00001.0000630,396
25 Sep 20201.05001.04000.90000.97500.97501,441,237
24 Sep 20201.05001.00001.00001.05001.050091,250
23 Sep 20201.05001.04801.04701.05001.0500100,000
22 Sep 20201.05001.05001.00001.05001.0500461,972
21 Sep 20201.05001.09001.00001.05001.0500266,196
18 Sep 20201.05001.07001.05001.05001.0500206,363
17 Sep 20201.10001.05001.00001.05001.0500459,258
16 Sep 20201.10001.08501.00001.10001.10001,522,620
15 Sep 20201.15001.12501.09001.10001.1000463,405
14 Sep 20201.15001.12501.09501.15001.1500523,457
11 Sep 20201.20001.13001.10001.15001.1500360,940
10 Sep 20201.20001.13001.13001.20001.2000382,923
09 Sep 20201.20001.24301.10001.20001.20001,063,781
08 Sep 20201.25001.25001.13001.20001.2000252,538
07 Sep 20201.25001.28001.20001.25001.2500662,035
04 Sep 20201.25001.29501.20301.25001.2500525,000
03 Sep 20201.25001.29901.20001.25001.2500618,397
02 Sep 20201.15001.28001.15301.25001.25001,385,435
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...