0.95p+0.00 (+0.00%)24 Apr 2024, 17:15
Europa Oil & Gas (Holdings) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 0.95p | 0.97p | 0.91p | 0.95p | 1,006,125 |
Apr 23, 2024 | 0.95p | 0.96p | 0.91p | 0.95p | 1,836,811 |
Apr 22, 2024 | 0.97p | 0.98p | 0.92p | 0.95p | 2,660,948 |
Apr 19, 2024 | 0.95p | 1.00p | 0.97p | 0.97p | 1,813,647 |
Apr 18, 2024 | 0.97p | 1.00p | 0.95p | 0.97p | 630,659 |
Apr 17, 2024 | 1.00p | 1.02p | 0.95p | 0.97p | 7,007,778 |
Apr 16, 2024 | 1.00p | 1.02p | 0.98p | 1.00p | 1,160,398 |
Apr 15, 2024 | 1.00p | 1.05p | 0.99p | 1.00p | 542,109 |
Apr 12, 2024 | 1.00p | 1.04p | 0.95p | 1.00p | 1,993,769 |
Apr 11, 2024 | 1.00p | 1.02p | 0.99p | 1.00p | 818,121 |
Apr 10, 2024 | 1.00p | 1.02p | 0.99p | 1.00p | 1,363,233 |
Apr 9, 2024 | 0.97p | 1.02p | 0.95p | 1.00p | 1,190,657 |
Apr 8, 2024 | 0.97p | 1.00p | 0.96p | 0.96p | 3,184,628 |
Apr 5, 2024 | 1.00p | 1.00p | 0.97p | 0.97p | 1,810,272 |
Apr 4, 2024 | 1.00p | 0.98p | 0.98p | 1.00p | 2,018,773 |
Apr 3, 2024 | 1.00p | 0.99p | 0.95p | 1.00p | 274,186 |
Apr 2, 2024 | 1.00p | 1.01p | 0.95p | 1.00p | 5,362,489 |
Mar 28, 2024 | 1.00p | 1.03p | 0.97p | 1.00p | 2,396,065 |
Mar 27, 2024 | 1.00p | 1.03p | 0.99p | 1.00p | 699,147 |
Mar 26, 2024 | 1.00p | 1.04p | 0.95p | 1.00p | 418,346 |
Mar 25, 2024 | 1.00p | 1.03p | 0.95p | 1.00p | 2,829,896 |
Mar 22, 2024 | 1.00p | 1.02p | 0.95p | 1.00p | 4,283,391 |
Mar 21, 2024 | 1.02p | 1.00p | 0.96p | 1.00p | 2,117,630 |
Mar 20, 2024 | 1.05p | 1.06p | 1.00p | 1.02p | 4,286,082 |
Mar 19, 2024 | 1.05p | 1.03p | 1.02p | 1.05p | 327,377 |
Mar 18, 2024 | 1.05p | 1.10p | 1.03p | 1.05p | 689,584 |
Mar 15, 2024 | 1.07p | 1.15p | 1.00p | 1.05p | 1,366,677 |
Mar 14, 2024 | 1.13p | 1.19p | 1.03p | 1.07p | 1,628,379 |
Mar 13, 2024 | 1.10p | 1.15p | 1.05p | 1.13p | 2,612,158 |
Mar 12, 2024 | 1.10p | 1.16p | 1.09p | 1.10p | 825,038 |
Mar 11, 2024 | 1.10p | 1.13p | 1.09p | 1.10p | 347,322 |
Mar 8, 2024 | 1.05p | 1.14p | 1.00p | 1.10p | 2,673,808 |
Mar 7, 2024 | 1.10p | 1.10p | 1.03p | 1.05p | 3,221,024 |
Mar 6, 2024 | 1.13p | 1.09p | 1.05p | 1.10p | 814,438 |
Mar 5, 2024 | 1.05p | 1.19p | 1.07p | 1.13p | 2,277,108 |
Mar 4, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 569,701 |
Mar 1, 2024 | 1.05p | 1.10p | 1.00p | 1.05p | 364,344 |
Feb 29, 2024 | 1.05p | 1.10p | 1.03p | 1.05p | 124,259 |
Feb 28, 2024 | 1.15p | 1.16p | 1.01p | 1.05p | 2,667,894 |
Feb 27, 2024 | 1.05p | 1.18p | 1.00p | 1.15p | 2,104,260 |
Feb 26, 2024 | 1.05p | 1.05p | 1.00p | 1.05p | 573,995 |
Feb 23, 2024 | 1.02p | 1.13p | 1.04p | 1.07p | 3,114,740 |
Feb 22, 2024 | 1.05p | 1.08p | 1.02p | 1.02p | 2,363,781 |
Feb 21, 2024 | 1.05p | 1.04p | 1.01p | 1.05p | 2,016,533 |
Feb 20, 2024 | 1.02p | 1.05p | 1.00p | 1.05p | 2,404,004 |
Feb 19, 2024 | 1.02p | 1.05p | 1.01p | 1.02p | 1,834,789 |
Feb 16, 2024 | 1.02p | 1.05p | 0.97p | 1.02p | 3,302,114 |
Feb 15, 2024 | 1.05p | 1.04p | 1.00p | 1.02p | 1,735,247 |
Feb 14, 2024 | 1.07p | 1.08p | 1.00p | 1.05p | 1,600,374 |
Feb 13, 2024 | 1.00p | 1.07p | 0.95p | 1.02p | 1,681,666 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.