Market data

Select a section

Europa Oil & Gas (Holdings)

(EOG)
Sector: Oil, Gas and Coal
0.73p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 0.73p 0.74p 0.70p 0.73p 6,285,926
14/08/2025 0.73p 0.74p 0.72p 0.73p 2,098,975
13/08/2025 0.70p 0.79p 0.69p 0.73p 14,751,865
12/08/2025 0.75p 0.75p 0.65p 0.70p 12,717,369
11/08/2025 0.78p 0.80p 0.72p 0.75p 17,100,614
08/08/2025 0.93p 1.00p 0.75p 0.78p 38,084,124
07/08/2025 0.83p 0.98p 0.80p 0.93p 54,013,117
06/08/2025 0.68p 0.99p 0.68p 0.83p 123,991,861
05/08/2025 0.63p 0.70p 0.60p 0.68p 55,068,055
04/08/2025 0.55p 0.74p 0.55p 0.63p 29,419,509
01/08/2025 0.53p 0.53p 0.48p 0.50p 599,000
31/07/2025 0.50p 0.55p 0.50p 0.53p 5,371,895
30/07/2025 0.50p 0.55p 0.50p 0.53p 5,371,895
29/07/2025 0.50p 0.54p 0.49p 0.50p 202,878
28/07/2025 0.53p 0.55p 0.49p 0.50p 1,176,985
25/07/2025 0.50p 0.54p 0.50p 0.53p 1,725,715
24/07/2025 0.50p 0.52p 0.49p 0.50p 1,458,005
23/07/2025 0.48p 0.50p 0.46p 0.48p 3,489,356
22/07/2025 0.48p 0.50p 0.45p 0.45p 1,039,241
21/07/2025 0.48p 0.50p 0.48p 0.48p 6,383,535
18/07/2025 0.50p 0.52p 0.48p 0.48p 4,555,248
17/07/2025 0.50p 0.52p 0.49p 0.50p 464,172
16/07/2025 0.50p 0.50p 0.49p 0.50p 1,144,977
15/07/2025 0.50p 0.54p 0.48p 0.50p 928,444
14/07/2025 0.53p 0.53p 0.50p 0.50p 2,233,780
11/07/2025 0.53p 0.53p 0.50p 0.53p 701,957
10/07/2025 0.53p 0.54p 0.50p 0.53p 2,562,963
09/07/2025 0.53p 0.54p 0.50p 0.53p 2,166,836
08/07/2025 0.58p 0.58p 0.51p 0.53p 1,641,919
07/07/2025 0.53p 0.59p 0.51p 0.58p 1,405,547
04/07/2025 0.53p 0.53p 0.50p 0.53p 6,812,533
03/07/2025 0.50p 0.55p 0.50p 0.53p 4,757,866
02/07/2025 0.50p 0.52p 0.50p 0.50p 1,856,923
01/07/2025 0.50p 0.52p 0.46p 0.50p 386,770
30/06/2025 0.50p 0.52p 0.49p 0.50p 1,970,601
27/06/2025 0.50p 0.54p 0.49p 0.50p 2,417,099
26/06/2025 0.53p 0.54p 0.45p 0.50p 5,517,097
25/06/2025 0.53p 0.55p 0.50p 0.53p 1,323,868
24/06/2025 0.53p 0.54p 0.50p 0.53p 223,815
23/06/2025 0.50p 0.55p 0.50p 0.53p 2,399,461
20/06/2025 0.50p 0.55p 0.50p 0.50p 3,016,587
19/06/2025 0.55p 0.55p 0.45p 0.50p 2,372,319
18/06/2025 0.55p 0.55p 0.50p 0.55p 2,465,996
17/06/2025 0.50p 0.55p 0.50p 0.55p 4,816,762
16/06/2025 0.53p 0.54p 0.47p 0.50p 2,468,482
13/06/2025 0.50p 0.55p 0.49p 0.53p 8,754,767
12/06/2025 0.53p 0.53p 0.48p 0.50p 2,452,156
11/06/2025 0.53p 0.53p 0.50p 0.53p 1,527,276
10/06/2025 0.55p 0.57p 0.51p 0.53p 2,171,519
09/06/2025 0.55p 0.57p 0.52p 0.55p 2,911,268
06/06/2025 0.55p 0.60p 0.51p 0.55p 3,188,895
05/06/2025 0.53p 0.57p 0.50p 0.55p 8,636,684
04/06/2025 0.55p 0.55p 0.51p 0.53p 7,448,892
03/06/2025 0.55p 0.55p 0.52p 0.55p 1,870,246
02/06/2025 0.58p 0.59p 0.52p 0.53p 2,331,402
30/05/2025 0.60p 0.60p 0.55p 0.58p 6,964,281
29/05/2025 0.65p 0.70p 0.56p 0.60p 1,892,193
28/05/2025 0.63p 0.65p 0.60p 0.65p 1,936,045
27/05/2025 0.70p 0.70p 0.60p 0.63p 5,914,292
26/05/2025 0.70p 0.70p 0.65p 0.70p 2,551,741
23/05/2025 0.70p 0.70p 0.65p 0.70p 2,551,741
22/05/2025 0.70p 0.74p 0.65p 0.70p 1,215,346
21/05/2025 0.73p 0.75p 0.66p 0.70p 7,580,270
20/05/2025 0.70p 0.73p 0.60p 0.70p 7,592,173
19/05/2025 0.73p 0.75p 0.65p 0.70p 6,722,275
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

Market data

Select a section