Europa Oil & Gas (Holdings) plc EOG
LSE · United Kingdom · Process Industries
GBp 1.59-0.06 (-3.94%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.59 | -3.94% | GBp 1.70 | GBp 1.80 | GBp 1.59 | 3.72M |
| 2026-09-30 | GBp 1.65 | -1.49% | GBp 1.65 | GBp 1.70 | GBp 1.61 | 1.41M |
| 2026-09-29 | GBp 1.67 | +1.52% | GBp 1.65 | GBp 1.70 | GBp 1.64 | 1.07M |
| 2026-09-28 | GBp 1.65 | -1.49% | GBp 1.67 | GBp 1.75 | GBp 1.60 |
| 2.83M |
| 2026-09-25 | GBp 1.67 | 0.00% | GBp 1.67 | GBp 1.74 | GBp 1.59 | 1.97M |
| 2026-09-24 | GBp 1.67 | -4.29% | GBp 1.75 | GBp 1.80 | GBp 1.70 | 2.94M |
| 2026-09-23 | GBp 1.75 | -2.78% | GBp 1.80 | GBp 1.95 | GBp 1.70 | 3.68M |
| 2026-09-22 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 1.17M |
| 2026-09-21 | GBp 1.80 | -5.51% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 855.77K |
| 2026-09-18 | GBp 1.90 | +5.83% | GBp 1.80 | GBp 1.90 | GBp 1.67 | 1.32M |
| 2026-09-17 | GBp 1.80 | +6.82% | GBp 1.80 | GBp 1.90 | GBp 1.78 | 1.35M |
| 2026-09-16 | GBp 1.68 | -6.39% | GBp 1.80 | GBp 1.90 | GBp 1.68 | 1.33M |
| 2026-09-15 | GBp 1.80 | +2.86% | GBp 1.75 | GBp 1.90 | GBp 1.70 | 2.08M |
| 2026-09-14 | GBp 1.75 | -4.11% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 2.31M |
| 2026-09-11 | GBp 1.83 | +1.39% | GBp 1.80 | GBp 1.90 | GBp 1.68 | 4.48M |
| 2026-09-10 | GBp 1.80 | -2.70% | GBp 1.85 | GBp 2.00 | GBp 1.70 | 646.18K |
| 2026-09-09 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.70 | 1.88M |
| 2026-09-08 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.89 | GBp 1.70 | 562.17K |
| 2026-09-07 | GBp 1.85 | +9.79% | GBp 1.85 | GBp 2.00 | GBp 1.70 | 5.88M |
| 2026-09-04 | GBp 1.68 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.68 | 2.70M |
| 2026-09-03 | GBp 1.68 | -8.92% | GBp 1.85 | GBp 2.00 | GBp 1.68 | 3.45M |
| 2026-09-02 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.92 | GBp 1.74 | 1.80M |
| 2026-09-01 | GBp 1.85 | +2.78% | GBp 1.85 | GBp 2.00 | GBp 1.70 | 5.42M |
| 2026-08-28 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 1.26M |
| 2026-08-27 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 882.17K |
| 2026-08-26 | GBp 1.80 | -5.26% | GBp 1.90 | GBp 2.00 | GBp 1.70 | 2.00M |
| 2026-08-25 | GBp 1.90 | +5.56% | GBp 1.80 | GBp 1.95 | GBp 1.70 | 3.06M |
| 2026-08-24 | GBp 1.80 | -2.70% | GBp 1.85 | GBp 1.90 | GBp 1.70 | 6.68M |
| 2026-08-21 | GBp 1.85 | -2.63% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 3.83M |
| 2026-08-20 | GBp 1.90 | -5.00% | GBp 2.00 | GBp 2.10 | GBp 1.83 | 3.53M |
| 2026-08-19 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.91 | 5.63M |
| 2026-08-18 | GBp 2.00 | +5.26% | GBp 1.90 | GBp 2.10 | GBp 1.80 | 3.52M |
| 2026-08-17 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 7.44M |
| 2026-08-14 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 2.07M |
| 2026-08-13 | GBp 1.90 | -5.94% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 337.93K |
| 2026-08-12 | GBp 2.02 | +6.32% | GBp 1.90 | GBp 2.02 | GBp 1.80 | 3.25M |
| 2026-08-11 | GBp 1.90 | -8.21% | GBp 1.92 | GBp 2.05 | GBp 1.80 | 5.34M |
| 2026-08-10 | GBp 2.07 | +15.00% | GBp 1.80 | GBp 2.07 | GBp 1.70 | 7.70M |
| 2026-08-07 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.75 | 2.86M |
| 2026-08-06 | GBp 1.80 | -6.01% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 3.60M |
| 2026-08-05 | GBp 1.91 | +6.39% | GBp 1.80 | GBp 1.91 | GBp 1.70 | 2.61M |
| 2026-08-04 | GBp 1.80 | +1.12% | GBp 1.85 | GBp 1.90 | GBp 1.72 | 3.47M |
| 2026-08-03 | GBp 1.78 | +4.71% | GBp 1.65 | GBp 1.90 | GBp 1.50 | 5.81M |
| 2026-07-31 | GBp 1.70 | +7.94% | GBp 1.45 | GBp 1.80 | GBp 1.53 | 6.80M |
| 2026-07-30 | GBp 1.58 | -7.35% | GBp 1.70 | GBp 1.80 | GBp 1.50 | 7.12M |
| 2026-07-29 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.90 | GBp 1.62 | 9.87M |
| 2026-07-28 | GBp 1.65 | -2.94% | GBp 1.70 | GBp 1.80 | GBp 1.50 | 6.16M |
| 2026-07-27 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 3.60M |
| 2026-07-24 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.24M |
| 2026-07-23 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.43M |
| 2026-07-22 | GBp 1.70 | -5.56% | GBp 1.80 | GBp 1.90 | GBp 1.63 | 5.48M |
| 2026-07-21 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 3.47M |
| 2026-07-20 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 3.53M |
| 2026-07-17 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 7.99M |
| 2026-07-16 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 4.28M |
| 2026-07-15 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 13.07M |
| 2026-07-14 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 1.00M |
| 2026-07-13 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 6.85M |
| 2026-07-10 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 6.29M |
| 2026-07-09 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 1.65M |
| 2026-07-08 | GBp 1.80 | +5.88% | GBp 1.70 | GBp 1.90 | GBp 1.60 | 8.80M |
| 2026-07-07 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.80 | GBp 1.50 | 3.41M |
| 2026-07-06 | GBp 1.65 | -2.94% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.38M |
| 2026-07-03 | GBp 1.70 | -5.56% | GBp 1.80 | GBp 1.90 | GBp 1.60 | 3.03M |
| 2026-07-02 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.91 | GBp 1.70 | 3.87M |
| 2026-07-01 | GBp 1.80 | +5.88% | GBp 1.70 | GBp 1.90 | GBp 1.60 | 9.58M |
| 2026-06-30 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 1.58M |
| 2026-06-29 | GBp 1.70 | +10.39% | GBp 1.60 | GBp 1.90 | GBp 1.60 | 19.53M |
| 2026-06-26 | GBp 1.54 | +2.67% | GBp 1.50 | GBp 1.68 | GBp 1.40 | 4.76M |
| 2026-06-25 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.12M |
| 2026-06-24 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.58 | GBp 1.40 | 869.00K |
| 2026-06-23 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.70 | GBp 1.45 | 5.34M |
| 2026-06-22 | GBp 1.60 | +18.52% | GBp 1.35 | GBp 1.75 | GBp 1.30 | 10.36M |
| 2026-06-19 | GBp 1.35 | +1.89% | GBp 1.33 | GBp 1.40 | GBp 1.30 | 975.66K |
| 2026-06-18 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.35 | GBp 1.30 | 704.00K |
| 2026-06-17 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.40 | GBp 1.30 | 1.10M |
| 2026-06-16 | GBp 1.33 | -1.85% | GBp 1.35 | GBp 1.35 | GBp 1.30 | 1.25M |
| 2026-06-15 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.45 | GBp 1.30 | 6.72M |
| 2026-06-12 | GBp 1.35 | -5.26% | GBp 1.42 | GBp 1.50 | GBp 1.30 | 2.67M |
| 2026-06-11 | GBp 1.42 | 0.00% | GBp 1.42 | GBp 1.50 | GBp 1.35 | 570.04K |
| 2026-06-10 | GBp 1.42 | +3.64% | GBp 1.38 | GBp 1.47 | GBp 1.30 | 1.61M |
| 2026-06-09 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.40 | GBp 1.29 | 4.40M |
| 2026-06-08 | GBp 1.38 | -3.51% | GBp 1.42 | GBp 1.45 | GBp 1.35 | 5.27M |
| 2026-06-05 | GBp 1.42 | -3.39% | GBp 1.42 | GBp 1.55 | GBp 1.35 | 1.14M |
| 2026-06-04 | GBp 1.48 | -4.22% | GBp 1.45 | GBp 1.55 | GBp 1.40 | 3.96M |
| 2026-06-03 | GBp 1.54 | +4.41% | GBp 1.48 | GBp 1.55 | GBp 1.40 | 4.94M |
| 2026-06-02 | GBp 1.48 | +1.72% | GBp 1.45 | GBp 1.55 | GBp 1.40 | 4.47M |
| 2026-06-01 | GBp 1.45 | -9.37% | GBp 1.60 | GBp 1.70 | GBp 1.43 | 7.56M |
| 2026-05-29 | GBp 1.60 | +6.67% | GBp 1.55 | GBp 1.70 | GBp 1.50 | 7.71M |
| 2026-05-28 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 2.41M |