Market data

Select a section

Europa Oil & Gas (Holdings)

(EOG)
Sector: Oil, Gas and Coal
0.73p
0.10p 16.00
Last updated: 16:55:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.63p 0.74p 0.63p 0.73p 12,937,153
15/05/2025 0.65p 0.67p 0.52p 0.63p 3,378,461
14/05/2025 0.55p 0.70p 0.55p 0.65p 6,803,344
13/05/2025 0.50p 0.60p 0.50p 0.55p 4,975,857
12/05/2025 0.50p 0.55p 0.45p 0.50p 145,459
09/05/2025 0.55p 0.56p 0.50p 0.50p 2,089,149
08/05/2025 0.55p 0.57p 0.50p 0.55p 1,054,802
07/05/2025 0.55p 0.60p 0.50p 0.55p 176,168
06/05/2025 0.55p 0.59p 0.55p 0.55p 4,048,407
05/05/2025 0.58p 0.60p 0.55p 0.58p 5,697,793
02/05/2025 0.58p 0.60p 0.55p 0.58p 5,697,793
01/05/2025 0.58p 0.60p 0.55p 0.58p 1,831,402
30/04/2025 0.60p 0.60p 0.55p 0.58p 1,350,853
29/04/2025 0.60p 0.62p 0.60p 0.60p 23,769
28/04/2025 0.60p 0.62p 0.58p 0.60p 29,861
25/04/2025 0.60p 0.60p 0.58p 0.60p 209,897
24/04/2025 0.60p 0.62p 0.60p 0.60p 1,619,785
23/04/2025 0.60p 0.63p 0.59p 0.60p 634,797
22/04/2025 0.60p 0.63p 0.58p 0.60p 52,164
21/04/2025 0.60p 0.65p 0.59p 0.65p 2,520,876
18/04/2025 0.60p 0.65p 0.59p 0.65p 2,520,876
17/04/2025 0.60p 0.65p 0.59p 0.65p 2,520,876
16/04/2025 0.60p 0.65p 0.58p 0.60p 578,177
15/04/2025 0.60p 0.63p 0.60p 0.60p 366,477
14/04/2025 0.63p 0.65p 0.60p 0.60p 1,471,032
11/04/2025 0.60p 0.65p 0.59p 0.63p 1,135,716
10/04/2025 0.60p 0.64p 0.59p 0.60p 142,745
09/04/2025 0.63p 0.64p 0.56p 0.60p 4,322,513
08/04/2025 0.55p 0.65p 0.55p 0.63p 11,973,005
07/04/2025 0.58p 0.59p 0.45p 0.55p 6,652,860
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

Market data

Select a section