1. Share Prices

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

2.10p+0.33 (+18.31%)05 Dec 2025, 17:25
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
Dec 5, 20251.77p2.30p1.81p2.10p14,189,318
Dec 4, 20251.77p1.85p1.73p1.77p1,486,225
Dec 3, 20251.77p1.80p1.72p1.77p746,078
Dec 2, 20251.77p1.85p1.72p1.77p1,458,911
Dec 1, 20251.80p1.89p1.70p1.77p4,475,936
Nov 28, 20251.68p1.90p1.67p1.80p5,805,281
Nov 27, 20251.68p1.75p1.55p1.68p3,381,344
Nov 26, 20251.73p1.75p1.60p1.68p2,825,998
Nov 25, 20251.68p1.80p1.64p1.80p4,787,514
Nov 24, 20251.80p1.97p1.65p1.68p4,086,154
Nov 21, 20251.65p1.90p1.60p1.80p7,020,932
Nov 20, 20251.77p1.84p1.61p1.65p5,602,732
Nov 19, 20251.68p1.85p1.61p1.77p12,649,959
Nov 18, 20251.55p1.73p1.40p1.68p9,295,079
Nov 17, 20251.63p1.62p1.50p1.55p4,216,629
Nov 14, 20251.70p1.69p1.55p1.63p3,023,856
Nov 13, 20251.73p1.77p1.65p1.70p1,937,118
Nov 12, 20251.73p1.80p1.65p1.73p1,806,967
Nov 11, 20251.75p1.85p1.66p1.73p4,160,386
Nov 10, 20251.68p1.80p1.68p1.75p1,695,521
Nov 7, 20251.68p1.72p1.63p1.68p837,829
Nov 6, 20251.68p1.74p1.60p1.68p3,310,561
Nov 5, 20251.68p1.74p1.60p1.68p2,446,991
Nov 4, 20251.75p1.76p1.60p1.68p2,303,440
Nov 3, 20251.75p1.79p1.70p1.75p5,354,410
Oct 31, 20251.73p1.89p1.73p1.75p4,916,210
Oct 30, 20251.65p1.80p1.70p1.73p8,281,695
Oct 29, 20251.60p1.70p1.50p1.65p2,969,843
Oct 28, 20251.75p1.80p1.52p1.60p6,888,477
Oct 27, 20251.70p1.89p1.67p1.75p13,070,412
Oct 24, 20251.57p1.75p1.50p1.70p15,094,513
Oct 23, 20251.57p1.69p1.50p1.57p5,287,219
Oct 22, 20251.48p1.59p1.40p1.55p2,811,187
Oct 21, 20251.48p1.60p1.41p1.48p14,639,141
Oct 20, 20251.38p1.63p1.30p1.48p7,060,963
Oct 17, 20251.52p1.54p1.22p1.38p16,072,215
Oct 16, 20251.40p1.59p1.31p1.52p9,062,982
Oct 15, 20251.25p1.40p1.19p1.35p3,805,571
Oct 14, 20251.30p1.39p1.23p1.25p4,224,234
Oct 13, 20251.40p1.50p1.25p1.30p5,813,485
Oct 10, 20251.23p1.59p1.29p1.40p17,396,075
Oct 9, 20251.18p1.29p1.05p1.23p8,715,517
Oct 8, 20251.23p1.30p1.15p1.18p6,256,781
Oct 7, 20251.25p1.28p1.16p1.23p4,355,173
Oct 6, 20251.23p1.39p1.20p1.25p9,123,303
Oct 3, 20251.18p0.00p0.00p1.18p0
Oct 2, 20251.15p1.39p1.13p1.18p13,473,512
Oct 1, 20251.27p1.35p1.05p1.15p25,091,445
Sep 30, 20251.15p1.56p1.11p1.30p32,834,355
Sep 29, 20251.00p1.20p0.98p1.15p18,422,053
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.