1.94p+0.23 (+13.82%)26 Jan 2022, 10:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Europa Oil & Gas (Holdings) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 25, 20221.55p1.80p1.55p1.70p7,932,209
Jan 24, 20221.57p1.59p1.50p1.55p1,524,481
Jan 21, 20221.60p1.60p1.50p1.57p2,787,353
Jan 20, 20221.70p1.77p1.54p1.60p3,499,990
Jan 19, 20221.55p1.80p1.60p1.70p12,364,208
Jan 18, 20221.50p1.58p1.45p1.50p832,002
Jan 17, 20221.40p1.60p1.38p1.50p1,229,568
Jan 14, 20221.40p1.50p1.38p1.40p756,744
Jan 13, 20221.40p1.38p1.36p1.40p142,570
Jan 12, 20221.40p1.47p1.34p1.40p922,856
Jan 11, 20221.40p1.50p1.30p1.40p1,069,982
Jan 10, 20221.35p1.38p1.30p1.35p713,676
Jan 7, 20221.35p1.37p1.27p1.35p599,332
Jan 6, 20221.40p1.38p1.30p1.35p455,661
Jan 5, 20221.45p1.45p1.30p1.40p776,466
Jan 4, 20221.35p1.50p1.31p1.45p2,577,322
Dec 31, 20211.30p1.40p1.27p1.35p367,250
Dec 30, 20211.20p1.38p1.15p1.20p2,573,258
Dec 29, 20211.20p1.20p1.11p1.20p690,376
Dec 24, 20211.20p1.30p1.30p1.20p49,327
Dec 23, 20211.15p1.28p1.13p1.20p299,666
Dec 22, 20211.15p1.20p1.13p1.15p1,223,830
Dec 21, 20211.15p1.10p1.10p1.15p2,460
Dec 20, 20211.15p1.11p1.11p1.15p57,935
Dec 17, 20211.15p1.17p1.10p1.15p1,912,624
Dec 16, 20211.20p1.25p1.10p1.15p1,648,053
Dec 15, 20211.15p1.15p1.05p1.07p2,001,131
Dec 14, 20211.13p1.15p1.10p1.15p591,690
Dec 13, 20211.15p1.15p1.02p1.13p3,920,493
Dec 10, 20211.15p1.15p1.10p1.15p1,131,678
Dec 9, 20211.15p1.19p1.10p1.15p1,505,410
Dec 8, 20211.25p1.32p1.10p1.15p765,306
Dec 7, 20211.25p1.24p1.10p1.20p416,541
Dec 6, 20211.25p1.40p1.15p1.25p118,770
Dec 3, 20211.25p1.24p1.15p1.25p412,500
Dec 2, 20211.13p1.24p1.10p1.25p783,351
Dec 1, 20211.13p1.14p1.12p1.13p722,744
Nov 30, 20211.15p1.20p1.10p1.13p3,108,945
Nov 29, 20211.20p1.20p1.13p1.18p2,394,721
Nov 26, 20211.30p1.25p1.15p1.20p937,660
Nov 25, 20211.30p1.28p1.25p1.30p173,220
Nov 24, 20211.27p1.29p1.25p1.30p375,268
Nov 23, 20211.25p1.30p1.21p1.27p1,765,228
Nov 22, 20211.25p1.26p1.20p1.25p3,007,023
Nov 19, 20211.30p1.35p1.20p1.25p1,959,178
Nov 18, 20211.30p1.27p1.27p1.30p72,330
Nov 17, 20211.30p1.35p1.25p1.30p214,733
Nov 16, 20211.30p1.40p1.27p1.30p205,411
Nov 15, 20211.27p1.39p1.27p1.30p1,034,110
Nov 12, 20211.35p1.35p1.31p1.27p1,298,613
Showing 1 to 50 of 253