Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Europa Oil & Gas (Holdings) Historic Prices

 
     
Date Open High Low Close Volume
Jul 13, 2020 1.075 1.075 1.00 1.05 107,718
Jul 10, 2020 1.075 1.075 1.075 1.05 53,729
Jul 9, 2020 1.075 1.09 1.00 1.05 437,795
Jul 8, 2020 1.068 1.18 1.00 1.05 1,675,717
Jul 7, 2020 1.18 1.18 1.068 1.10 1,169,352
Jul 6, 2020 1.065 1.16 1.065 1.10 540,102
Jul 3, 2020 1.05 1.19 1.05 1.10 708,416
Jul 2, 2020 1.17 1.19 1.01 1.10 1,528,646
Jul 1, 2020 1.23 1.23 1.00 1.10 1,999,625
Jun 30, 2020 1.23 1.23 1.23 1.15 153,776
Jun 29, 2020 1.2499 1.2499 1.0001 1.15 417,851
Jun 26, 2020 1.27 1.27 1.10 1.20 350,885
Jun 25, 2020 1.253 1.253 1.1001 1.20 216,710
Jun 24, 2020 1.30 1.30 1.253 1.325 267,897
Jun 23, 2020 1.25 1.35 1.25 1.325 1,971,166
Jun 22, 2020 1.3541 1.50 1.25 1.325 869,625
Jun 19, 2020 1.50 1.50 1.3541 1.45 96,557
Jun 18, 2020 1.25 1.7999 1.2001 1.45 3,671,122
Jun 17, 2020 1.24999 1.25113 1.1501 1.20 388,186
Jun 16, 2020 1.10 1.28 1.10 1.20 1,041,841
Jun 15, 2020 1.285 1.285 1.106 1.15 1,224,103
Jun 12, 2020 1.1501 1.29 1.106 1.25 355,301
Jun 11, 2020 1.37 1.42 1.15001 1.30 589,274
Jun 10, 2020 1.30 1.455 1.106 1.25 3,712,885
Jun 9, 2020 1.20 1.50 1.06 1.35 1,617,290
Jun 8, 2020 1.20 1.275 1.00 1.10 2,616,106
Jun 5, 2020 1.10 1.10 0.98 1.10 682,477
Jun 4, 2020 1.05 1.10 0.977 1.00 729,685
Jun 3, 2020 0.96 1.10 0.96 1.00 95,831
Jun 2, 2020 1.04 1.096 0.90 1.00 679,489
Jun 1, 2020 1.04 1.04 0.90 0.975 23,835
May 29, 2020 1.04 1.04 0.90 0.975 134,004
May 28, 2020 0.92 0.92 0.92 0.975 80,930
May 27, 2020 1.07 1.07 0.955 0.975 2,183,268
May 26, 2020 1.00 1.10 0.90 1.00 662,430
May 25, 2020 1.00 0.00 0.00 0.90 0
May 22, 2020 1.00 1.00 1.00 0.90 534,654
May 21, 2020 1.00 1.00 1.00 0.90 98,750
May 20, 2020 0.85 1.00 0.85 0.90 1,234,951
May 19, 2020 0.92 0.996 0.85 0.90 1,985,436
May 18, 2020 0.9675 0.9675 0.809 0.90 846,048
May 15, 2020 0.875 0.875 0.875 0.90 147,101
May 14, 2020 0.86 0.98 0.86 0.90 473,807
May 13, 2020 0.80 1.00 0.80 0.90 1,152,951
May 12, 2020 0.995 0.995 0.80 0.875 547,408
May 11, 2020 0.989 1.00 0.825 0.875 715,747
May 8, 2020 0.00 0.00 0.00 0.90 0
May 7, 2020 0.896 1.00 0.788 0.90 2,448,574
May 6, 2020 0.733 0.90 0.715 0.80 1,876,841
May 5, 2020 0.94 0.94 0.715 0.85 1,689,641
Showing 1 to 50 of 259