Market data

Select a section

Europa Oil & Gas (Holdings)

(EOG)
Sector: Oil, Gas and Coal
0.60p
0.03p 4.35
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 0.58p 0.65p 0.56p 0.60p 2,973,433
03/04/2025 0.60p 0.62p 0.56p 0.58p 1,666,510
02/04/2025 0.60p 0.64p 0.58p 0.60p 2,988,550
01/04/2025 0.65p 0.65p 0.60p 0.60p 11,302,019
31/03/2025 0.68p 0.68p 0.62p 0.65p 843,457
28/03/2025 0.68p 0.68p 0.65p 0.68p 2,294,868
27/03/2025 0.70p 0.70p 0.65p 0.68p 2,285,859
26/03/2025 0.75p 0.75p 0.65p 0.70p 1,151,878
25/03/2025 0.75p 0.78p 0.59p 0.75p 2,199,880
24/03/2025 0.75p 0.78p 0.73p 0.75p 696,428
21/03/2025 0.73p 0.78p 0.68p 0.75p 2,874,139
20/03/2025 0.65p 0.79p 0.62p 0.73p 5,738,124
19/03/2025 0.63p 0.70p 0.59p 0.65p 8,455,106
18/03/2025 0.63p 0.65p 0.58p 0.63p 1,387,805
17/03/2025 0.63p 0.64p 0.56p 0.63p 725,265
14/03/2025 0.65p 0.69p 0.60p 0.63p 6,226,321
13/03/2025 0.68p 0.72p 0.65p 0.65p 2,991,025
12/03/2025 0.73p 0.73p 0.72p 0.73p 244,784
11/03/2025 0.75p 0.76p 0.70p 0.73p 1,731,098
10/03/2025 0.75p 0.79p 0.71p 0.75p 2,070,249
07/03/2025 0.75p 0.79p 0.73p 0.75p 219,117
06/03/2025 0.73p 0.75p 0.70p 0.75p 611,694
05/03/2025 0.75p 0.75p 0.70p 0.73p 898,809
04/03/2025 0.75p 0.75p 0.70p 0.75p 806,343
03/03/2025 0.75p 0.75p 0.71p 0.75p 322,848
28/02/2025 0.70p 0.75p 0.69p 0.75p 1,052,977
27/02/2025 0.70p 0.75p 0.69p 0.70p 226,837
26/02/2025 0.75p 0.75p 0.65p 0.70p 4,988,370
25/02/2025 0.75p 0.79p 0.72p 0.75p 1,141,996
24/02/2025 0.78p 0.82p 0.72p 0.75p 3,727,001
21/02/2025 0.78p 0.82p 0.70p 0.78p 212,061
20/02/2025 0.78p 0.82p 0.77p 0.78p 386,897
19/02/2025 0.78p 0.78p 0.77p 0.78p 13,887
18/02/2025 0.78p 0.83p 0.76p 0.78p 168,992
17/02/2025 0.78p 0.83p 0.76p 0.78p 535,515
14/02/2025 0.78p 0.78p 0.75p 0.78p 11
13/02/2025 0.78p 0.78p 0.75p 0.78p 70,062
12/02/2025 0.78p 0.84p 0.78p 0.78p 51,000
11/02/2025 0.78p 0.81p 0.78p 0.78p 728,380
10/02/2025 0.78p 0.82p 0.78p 0.78p 366,913
07/02/2025 0.78p 0.83p 0.76p 0.78p 1,690,543
06/02/2025 0.78p 0.83p 0.78p 0.78p 189,874
05/02/2025 0.78p 0.85p 0.76p 0.78p 224,846
04/02/2025 0.78p 0.85p 0.76p 0.78p 23,767
03/02/2025 0.78p 0.85p 0.76p 0.78p 1,072,842
31/01/2025 0.80p 0.87p 0.74p 0.78p 2,790,727
30/01/2025 0.80p 0.83p 0.79p 0.80p 66,457
29/01/2025 0.78p 0.84p 0.78p 0.80p 1,050,455
28/01/2025 0.70p 0.85p 0.68p 0.78p 2,074,170
27/01/2025 0.78p 0.78p 0.63p 0.70p 6,500,793
24/01/2025 0.80p 0.80p 0.78p 0.78p 1,767,923
23/01/2025 0.80p 0.84p 0.80p 0.80p 386,846
22/01/2025 0.80p 0.85p 0.80p 0.80p 810,575
21/01/2025 0.88p 0.88p 0.77p 0.80p 3,262,973
20/01/2025 0.88p 0.90p 0.85p 0.88p 1,906,382
17/01/2025 0.88p 0.90p 0.85p 0.88p 824,902
16/01/2025 0.88p 0.90p 0.87p 0.88p 2,117,064
15/01/2025 0.88p 0.90p 0.87p 0.88p 1,637,460
14/01/2025 0.90p 0.90p 0.88p 0.88p 1,796,721
13/01/2025 0.90p 0.92p 0.87p 0.90p 2,560,646
10/01/2025 0.90p 0.93p 0.87p 0.90p 505,743
09/01/2025 0.90p 0.94p 0.87p 0.90p 1,564,845
08/01/2025 0.90p 0.94p 0.90p 0.90p 1,756,618
07/01/2025 0.93p 1.00p 0.90p 0.93p 633,877
06/01/2025 0.93p 1.00p 0.85p 0.93p 464,357
03/01/2025 0.93p 0.99p 0.89p 0.93p 265,202
02/01/2025 0.93p 0.99p 0.89p 0.93p 66,821
01/01/2025 0.93p 1.00p 0.89p 0.93p 31,002
31/12/2024 0.93p 1.00p 0.89p 0.93p 31,002
30/12/2024 0.93p 0.93p 0.89p 0.93p 238,847
27/12/2024 0.93p 1.00p 0.89p 0.93p 379,663
26/12/2024 0.93p 1.00p 0.93p 0.93p 1,002
25/12/2024 0.93p 1.00p 0.93p 0.93p 1,002
24/12/2024 0.93p 1.00p 0.93p 0.93p 1,002
23/12/2024 0.93p 1.00p 0.87p 0.93p 148,100
20/12/2024 0.93p 0.93p 0.89p 0.93p 572,151
19/12/2024 0.93p 1.00p 0.89p 0.93p 73,677
18/12/2024 0.95p 1.00p 0.85p 1.00p 1,138,280
17/12/2024 0.95p 1.00p 0.91p 0.95p 347,491
16/12/2024 0.95p 1.00p 0.90p 0.95p 122,187
13/12/2024 0.95p 1.00p 0.89p 0.95p 693,745
12/12/2024 0.95p 0.97p 0.88p 0.95p 1,113,940
11/12/2024 0.95p 0.97p 0.86p 0.95p 37,058
10/12/2024 0.95p 0.95p 0.86p 0.95p 156,267
09/12/2024 0.95p 0.95p 0.85p 0.95p 16,697
06/12/2024 0.95p 0.95p 0.86p 0.95p 1,152,746
05/12/2024 0.95p 0.95p 0.88p 0.95p 6,059
04/12/2024 0.95p 1.05p 0.88p 0.95p 295,812
03/12/2024 0.98p 0.99p 0.88p 0.95p 3,365,086
02/12/2024 0.93p 0.99p 0.86p 0.98p 4,628,301
29/11/2024 0.90p 0.98p 0.85p 0.93p 3,109,006
28/11/2024 0.85p 0.90p 0.84p 0.90p 1,203,258
27/11/2024 0.85p 0.89p 0.84p 0.85p 916,084
26/11/2024 0.85p 0.90p 0.82p 0.85p 2,167,678
25/11/2024 0.83p 0.89p 0.81p 0.85p 776,420
22/11/2024 0.80p 0.88p 0.74p 0.80p 1,556,069
21/11/2024 0.75p 0.80p 0.72p 0.80p 1,230,298
20/11/2024 0.73p 0.79p 0.71p 0.75p 1,593,533
19/11/2024 0.73p 0.75p 0.72p 0.73p 1,620,845
18/11/2024 0.73p 0.73p 0.71p 0.73p 116,902
15/11/2024 0.70p 0.75p 0.68p 0.70p 1,483,811
14/11/2024 0.70p 0.75p 0.67p 0.70p 1,512,177
13/11/2024 0.70p 0.75p 0.67p 0.70p 2,013,705
12/11/2024 0.65p 0.75p 0.61p 0.70p 2,286,769
11/11/2024 0.73p 0.76p 0.65p 0.70p 3,944,277
08/11/2024 0.75p 0.79p 0.70p 0.73p 375,173
07/11/2024 0.75p 0.75p 0.71p 0.75p 1,307,952
06/11/2024 0.80p 0.80p 0.71p 0.75p 750,709
05/11/2024 0.78p 0.85p 0.72p 0.80p 2,205,520
04/11/2024 0.75p 0.80p 0.71p 0.78p 1,476,206
01/11/2024 0.75p 0.77p 0.71p 0.75p 201,941
31/10/2024 0.75p 0.76p 0.72p 0.75p 537,611
30/10/2024 0.75p 0.77p 0.71p 0.75p 3,514,228
29/10/2024 0.70p 0.79p 0.70p 0.75p 4,533,455
28/10/2024 0.78p 0.79p 0.65p 0.70p 10,583,939
25/10/2024 0.88p 0.90p 0.81p 0.85p 4,117,498
24/10/2024 0.88p 0.95p 0.86p 0.88p 1,275,409
23/10/2024 0.95p 0.95p 0.85p 0.88p 817,749
22/10/2024 0.95p 1.00p 0.90p 0.95p 598,909
21/10/2024 0.95p 0.97p 0.90p 0.95p 1,236,781
18/10/2024 0.95p 1.00p 0.90p 0.97p 1,115,285
17/10/2024 0.95p 1.00p 0.86p 0.98p 2,800,188
16/10/2024 0.98p 1.01p 0.92p 0.98p 1,666,412
15/10/2024 1.05p 1.05p 0.91p 0.98p 1,559,247
14/10/2024 1.05p 1.05p 1.00p 1.05p 2,030,847
11/10/2024 1.05p 1.10p 1.00p 1.05p 2,461,291
10/10/2024 1.05p 1.07p 1.00p 1.05p 909,709
09/10/2024 1.05p 1.13p 1.04p 1.08p 642,329
08/10/2024 1.05p 1.09p 1.00p 1.05p 740,353
07/10/2024 1.00p 1.10p 0.96p 1.05p 2,019,768

Market data

Select a section