Europa Oil & Gas (Holdings) plc EOG
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 1,59-0,06 (-%3,94)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |