1. Share Prices

  2. Europa Oil & Gas (Holdings) PLC (EOG)

0.75p+0.04 (+5.07%)10 Sep 2025, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Europa Oil & Gas (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20250.75p0.78p0.74p0.75p2,557,149
Sep 8, 20250.78p0.80p0.75p0.75p4,970,733
Sep 5, 20250.85p0.90p0.75p0.78p5,519,335
Sep 4, 20250.78p0.90p0.75p0.85p10,771,699
Sep 3, 20250.75p0.89p0.74p0.78p27,639,504
Sep 2, 20250.75p0.78p0.70p0.75p9,196,283
Sep 1, 20250.72p0.80p0.72p0.75p17,256,568
Aug 29, 20250.70p0.72p0.66p0.72p11,089,989
Aug 28, 20250.70p0.70p0.67p0.70p1,975,487
Aug 27, 20250.70p0.72p0.69p0.70p3,595,058
Aug 26, 20250.70p0.73p0.69p0.70p3,510,341
Aug 22, 20250.68p0.72p0.68p0.70p5,048,256
Aug 21, 20250.70p0.71p0.68p0.70p1,467,569
Aug 20, 20250.70p0.71p0.68p0.70p1,901,682
Aug 19, 20250.70p0.72p0.69p0.70p406,416
Aug 18, 20250.72p0.73p0.64p0.70p12,189,247
Aug 15, 20250.72p0.74p0.70p0.72p6,285,926
Aug 14, 20250.72p0.74p0.71p0.72p2,098,975
Aug 13, 20250.70p0.79p0.69p0.72p14,751,865
Aug 12, 20250.75p0.75p0.65p0.70p12,717,369
Aug 11, 20250.78p0.80p0.71p0.75p17,100,614
Aug 8, 20250.93p1.00p0.75p0.78p38,084,124
Aug 7, 20250.82p0.98p0.80p0.93p54,013,117
Aug 6, 20250.68p0.99p0.70p0.82p123,991,861
Aug 5, 20250.63p0.70p0.60p0.68p73,776,612
Aug 4, 20250.55p0.74p0.57p0.63p29,419,509
Aug 1, 20250.53p0.53p0.48p0.50p599,000
Jul 31, 20250.53p0.54p0.50p0.53p1,953,017
Jul 30, 20250.50p0.55p0.50p0.53p5,371,895
Jul 29, 20250.50p0.54p0.49p0.50p202,878
Jul 28, 20250.53p0.55p0.49p0.50p1,176,985
Jul 25, 20250.50p0.54p0.52p0.53p1,725,715
Jul 24, 20250.50p0.52p0.49p0.50p1,458,005
Jul 23, 20250.47p0.50p0.46p0.47p3,489,356
Jul 22, 20250.47p0.50p0.45p0.45p1,039,241
Jul 21, 20250.50p0.50p0.49p0.47p6,383,535
Jul 18, 20250.50p0.52p0.47p0.47p4,555,248
Jul 17, 20250.50p0.52p0.49p0.50p464,172
Jul 16, 20250.50p0.49p0.49p0.50p1,144,977
Jul 15, 20250.50p0.54p0.47p0.50p928,444
Jul 14, 20250.53p0.52p0.50p0.50p2,233,780
Jul 11, 20250.53p0.52p0.50p0.53p701,957
Jul 10, 20250.53p0.54p0.50p0.53p2,562,963
Jul 9, 20250.53p0.54p0.50p0.53p2,166,836
Jul 8, 20250.57p0.58p0.51p0.53p1,641,919
Jul 7, 20250.53p0.59p0.51p0.57p1,405,547
Jul 4, 20250.53p0.52p0.50p0.53p6,812,533
Jul 3, 20250.50p0.55p0.50p0.53p4,757,866
Jul 2, 20250.50p0.52p0.50p0.50p1,856,923
Jul 1, 20250.50p0.52p0.46p0.50p386,770
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.938.74
Prudential PLC1,028.253.49
Bakkavor Group PLC222.002.30
Oxford Nanopore Technologies PLC173.502.06
Polar Capital Technology Trust PLC412.742.04
HSBC Holdings PLC998.401.98

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,953.50-12.83
Goodwin PLC10,408.20-6.23
Relx PLC3,335.00-4.25
Computacenter PLC2,322.00-3.81
Atalaya Mining Copper, S.A.539.00-3.75
Vistry Group PLC583.00-3.44