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
Dec 12, 2019 1.95 2.20 1.95 2.05 801,572
Dec 11, 2019 1.70 1.99 1.70 1.95 555,790
Dec 10, 2019 1.60 1.78 1.60 1.75 3,074,148
Dec 9, 2019 1.70 1.80 1.60 1.65 745,579
Dec 6, 2019 0.00 0.00 0.00 1.80 0
Dec 5, 2019 1.84 1.84 1.84 1.80 144,867
Dec 4, 2019 1.70 1.70 1.70 1.80 86,105
Dec 3, 2019 1.70 1.70 1.70 1.80 22,941
Dec 2, 2019 1.81 1.81 1.70 1.80 722,578
Nov 29, 2019 1.77 1.82 1.71 1.80 732,038
Nov 28, 2019 1.73 1.78 1.73 1.80 347,421
Nov 27, 2019 1.84 1.84 1.73 1.80 129,036
Nov 26, 2019 1.85 1.85 1.73 1.80 626,307
Nov 25, 2019 1.74 1.85 1.73 1.85 1,488,141
Nov 22, 2019 1.79 1.87 1.79 1.80 1,272,435
Nov 21, 2019 1.80 1.85 1.63 1.75 4,923,212
Nov 20, 2019 1.92 2.00 1.82 1.85 3,639,125
Nov 19, 2019 2.04 2.04 1.93 2.00 711,375
Nov 18, 2019 2.04 2.04 2.00 2.05 177,033
Nov 15, 2019 2.00 2.07 2.00 2.05 299,508
Nov 14, 2019 2.02 2.08 2.00 2.05 546,414
Nov 13, 2019 2.08 2.08 2.02 2.06 273,859
Nov 12, 2019 2.02 2.02 2.02 2.11 92,990
Nov 11, 2019 2.05 2.15 2.02 2.11 459,859
Nov 8, 2019 2.26 2.26 2.05 2.11 1,079,129
Nov 7, 2019 2.28 2.28 2.10 2.20 133,534
Nov 6, 2019 2.25 2.29 2.10 2.20 406,926
Nov 5, 2019 2.15 2.29 2.10 2.20 348,048
Nov 4, 2019 2.30 2.30 2.15 2.20 662,464
Nov 1, 2019 2.18 2.26 2.18 2.18 177,383
Oct 31, 2019 2.18 2.26 2.18 2.18 698,633
Oct 30, 2019 2.23 2.23 2.18 2.18 229,616
Oct 29, 2019 2.40 2.40 2.20 2.18 850,790
Oct 28, 2019 2.57 2.57 2.45 2.48 235,819
Oct 25, 2019 2.46 2.60 2.40 2.55 2,125,265
Oct 24, 2019 2.34 2.40 2.32 2.36 309,339
Oct 23, 2019 2.30 2.30 2.25 2.32 677,018
Oct 22, 2019 2.28 2.30 2.25 2.27 637,943
Oct 21, 2019 2.30 2.30 2.21 2.27 810,645
Oct 18, 2019 2.30 2.36 2.11 2.28 1,050,463
Oct 17, 2019 2.30 2.36 2.20 2.36 2,679,817
Oct 16, 2019 2.10 2.30 2.05 2.25 15,924,454
Oct 15, 2019 2.07 2.13 2.00 2.05 5,991,448
Oct 14, 2019 2.07 2.07 1.93 2.00 42,983
Oct 11, 2019 1.91 2.04 1.91 2.00 652,974
Oct 10, 2019 1.96 1.98 1.90 2.00 1,052,564
Oct 9, 2019 1.93 2.04 1.93 2.00 627,940
Oct 8, 2019 2.02 2.02 1.92 2.00 287,798
Oct 7, 2019 1.92 2.02 1.91 2.00 297,374
Oct 4, 2019 1.97 2.03 1.91 2.00 681,329
Showing 1 to 50 of 260