UK markets open in 7 hours 31 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.0500+0.0500 (+5.00%)
At close: 1:30PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
01 Sep 20201.20001.30001.13001.15001.15001,221,533
28 Aug 20201.15001.19001.13301.20001.2000848,809
27 Aug 20201.15001.18801.10901.15001.1500690,328
26 Aug 20201.20001.30001.13301.20001.2000303,397
25 Aug 20201.25001.29001.10001.20001.2000360,872
24 Aug 20201.25001.32501.10301.25001.250013,461
21 Aug 20201.25001.32501.10501.25001.25001,215,750
20 Aug 20201.25001.26301.12001.25001.2500176,281
19 Aug 20201.25001.26301.12001.25001.2500172,757
18 Aug 20201.25001.26301.12001.25001.250039,462
17 Aug 20201.25001.25001.11901.25001.2500420,940
14 Aug 20201.25001.25001.11901.25001.250059,120
13 Aug 20201.25001.11001.11001.25001.250048,008
12 Aug 20201.25001.26801.15001.25001.25001,594,738
11 Aug 20201.20001.25001.10501.25001.25002,827,674
10 Aug 20201.15001.17001.10101.20001.20001,205,528
07 Aug 20201.15001.15001.14801.15001.1500272,299
06 Aug 20201.20001.17001.05501.15001.1500643,824
05 Aug 20201.20001.12001.10001.20001.2000255,450
04 Aug 20201.35001.28001.20001.20001.2000234,180
03 Aug 20201.27501.29001.20001.27501.27503,661,508
31 Jul 20201.22501.24001.12501.22501.2250270,066
30 Jul 20201.15001.40001.11101.22501.22503,215,732
29 Jul 20201.15001.30001.15001.15001.15001,107,879
28 Jul 20201.15001.24001.03001.15001.1500383,784
27 Jul 20201.15001.25001.00001.15001.1500259,227
24 Jul 20201.15001.11001.11001.15001.1500248,757
23 Jul 20201.15001.27501.11001.15001.1500387,391
22 Jul 20201.15001.28501.28501.15001.150040,000
21 Jul 20201.00001.24001.07001.15001.15002,207,070
20 Jul 20201.00001.07000.95001.00001.0000655,688
17 Jul 20201.05001.08700.96001.05001.05001,163,082
16 Jul 20201.05001.07501.00301.05001.0500218,183
15 Jul 20201.05001.09501.00301.05001.0500900,162
14 Jul 20201.05001.00301.00301.05001.0500127,410
13 Jul 20201.05001.07501.00001.05001.0500107,718
10 Jul 20201.05001.07501.07501.05001.050053,729
09 Jul 20201.05001.09001.00001.05001.0500437,795
08 Jul 20201.10001.18001.00001.05001.05001,675,717
07 Jul 20201.10001.18001.06801.10001.10001,169,352
06 Jul 20201.10001.16001.06501.10001.1000540,102
03 Jul 20201.10001.19001.05001.10001.1000708,416
02 Jul 20201.10001.19001.01001.10001.10001,528,646
01 Jul 20201.15001.23001.00001.10001.10001,999,625
30 Jun 20201.15001.23001.23001.15001.1500153,776
29 Jun 20201.20001.25001.00001.15001.1500417,851
26 Jun 20201.20001.27001.10001.20001.2000350,885
25 Jun 20201.32501.25301.10001.20001.2000216,710
24 Jun 20201.32501.30001.25301.32501.3250267,897
23 Jun 20201.32501.35001.25001.32501.32501,971,166
22 Jun 20201.45001.50001.25001.32501.3250869,625
19 Jun 20201.45001.50001.35401.45001.450096,557
18 Jun 20201.20001.80001.20001.45001.45003,671,122
17 Jun 20201.20001.25101.15001.20001.2000388,186
16 Jun 20201.15001.28001.10001.20001.20001,041,841
15 Jun 20201.10601.35001.10601.15001.15001,224,103
12 Jun 20201.30001.29001.10601.25001.2500355,301
11 Jun 20201.30001.42001.15001.30001.3000589,274
10 Jun 20201.35001.45501.10601.25001.25003,712,885
09 Jun 20201.10001.50001.06001.35001.35001,617,290
08 Jun 20201.10001.27501.00001.10001.10002,616,106
05 Jun 20201.00001.10000.98001.10001.1000682,477
04 Jun 20201.00001.10000.97701.00001.0000729,685
03 Jun 20201.00001.10000.96001.00001.000095,831
02 Jun 20200.97501.09600.90001.00001.0000679,489
01 Jun 20200.97501.04000.90000.97500.975023,835
29 May 20200.97501.04000.90000.97500.9750134,004
28 May 20200.97500.92000.92000.97500.975080,930
27 May 20201.00001.07000.95500.97500.97502,183,268
26 May 20200.90001.10000.90001.00001.0000662,430
22 May 20200.90001.00001.00000.90000.9000534,654
21 May 20200.90001.00001.00000.90000.900098,750
20 May 20200.90001.00000.85000.90000.90001,234,951
19 May 20200.90000.99600.85000.90000.90001,985,436
18 May 20200.90000.96800.80900.90000.9000846,048
15 May 20200.90000.87500.87500.90000.9000147,101
14 May 20200.90000.98000.86000.90000.9000473,807
13 May 20200.87501.00000.80000.90000.90001,152,951
12 May 20200.87500.99500.80000.87500.8750547,408
11 May 20200.90001.00000.82500.87500.8750715,747
*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