Canada markets close in 5 hours 33 minutes

Europa Oil & Gas (Holdings) plc (EOG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9120+0.0120 (+1.33%)
As of 02:55PM BST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.86500.91300.86000.91200.9120210,165
May 28, 20240.90000.91900.86000.90000.9000940,700
May 24, 20240.90000.92300.87000.90000.9000676,188
May 23, 20240.87500.93000.87300.90000.90001,104,844
May 22, 20240.90000.90000.86200.87500.87502,204,435
May 21, 20240.90000.89500.85000.90000.90001,321,733
May 20, 20240.90000.93200.85100.90000.90001,904,619
May 17, 20240.90000.91800.88000.90000.9000735,535
May 16, 20240.90000.92500.86500.90000.90002,389,563
May 15, 20240.82500.90000.82200.90000.90002,674,679
May 14, 20240.85000.85000.81600.82500.82504,581,204
May 13, 20240.85000.87700.81600.85000.85002,593,171
May 10, 20240.85000.88400.83400.85000.85001,900,307
May 09, 20240.90000.91100.83300.85000.85002,303,680
May 08, 20240.90000.91300.91300.90000.9000404,000
May 07, 20240.90000.94000.85000.90000.90002,482,551
May 03, 20240.90000.94000.86100.90000.90001,387,082
May 02, 20240.90000.94000.86100.90000.90001,533,973
May 01, 20240.95000.91600.86000.90000.90002,354,281
Apr 30, 20240.95000.95500.91600.95000.95001,030,162
Apr 29, 20240.95000.95800.90000.95000.9500893,452
Apr 26, 20240.95000.94700.92600.95000.9500644,574
Apr 25, 20240.95001.00000.94100.95000.9500316,691
Apr 24, 20240.95000.97000.91000.95000.95001,006,125
Apr 23, 20240.95000.96200.91000.95000.95001,836,811
Apr 22, 20240.97500.97800.91600.95000.95002,660,948
Apr 19, 20240.95001.00000.96600.97500.97501,813,647
Apr 18, 20240.97501.00000.95000.97500.9750630,659
Apr 17, 20241.00001.02000.95100.97500.97507,007,778
Apr 16, 20241.00001.02300.98001.00001.00001,160,398
Apr 15, 20241.00001.05000.98901.00001.0000542,109
Apr 12, 20241.00001.04500.95001.00001.00001,993,769
Apr 11, 20241.00001.02300.98901.00001.0000818,121
Apr 10, 20241.00001.01700.98801.00001.00001,363,233
Apr 09, 20240.97501.02400.95001.00001.00001,190,657
Apr 08, 20240.97501.00000.96000.96000.96003,184,628
Apr 05, 20241.00000.99700.96700.97500.97501,810,272
Apr 04, 20241.00000.97800.97801.00001.00002,018,773
Apr 03, 20241.00000.99100.95001.00001.0000274,186
Apr 02, 20241.00001.01400.95001.00001.00005,362,489
Mar 28, 20241.00001.03000.97001.00001.00002,396,065
Mar 27, 20241.00001.03000.98901.00001.0000699,147
Mar 26, 20241.00001.04500.95001.00001.0000418,346
Mar 25, 20241.00001.02800.95001.00001.00002,829,896
Mar 22, 20241.00001.02300.95001.00001.00004,283,391
Mar 21, 20241.02501.00000.96501.00001.00002,117,630
Mar 20, 20241.05001.06501.00001.02501.02504,286,082
Mar 19, 20241.05001.02801.01501.05001.0500327,377
Mar 18, 20241.05001.10001.03001.05001.0500689,584
Mar 15, 20241.07501.15001.00001.05001.05001,366,677
Mar 14, 20241.12501.19301.02501.07501.07501,628,379
Mar 13, 20241.10001.15001.05001.12501.12502,612,158
Mar 12, 20241.10001.16401.09101.10001.1000825,038
Mar 11, 20241.10001.12701.08601.10001.1000347,322
Mar 08, 20241.05001.13801.00001.10001.10002,673,808
Mar 07, 20241.10001.10001.02501.05001.05003,221,024
Mar 06, 20241.12501.08801.05501.10001.1000814,438
Mar 05, 20241.05001.18501.06701.12501.12502,277,108
Mar 04, 20241.05001.10001.00001.05001.0500569,701
Mar 01, 20241.05001.10001.00001.05001.0500364,344
Feb 29, 20241.05001.10001.02801.05001.0500124,259
Feb 28, 20241.15001.15901.01001.05001.05002,667,894
Feb 27, 20241.05001.17501.00001.15001.15002,104,260
Feb 26, 20241.05001.05501.00001.05001.0500573,995
Feb 23, 20241.02501.12501.04001.07501.07503,114,740
Feb 22, 20241.05001.08001.01801.02501.02502,363,781
Feb 21, 20241.05001.04501.01001.05001.05002,016,533
Feb 20, 20241.02501.04701.00001.05001.05002,404,004
Feb 19, 20241.02501.04701.00701.02501.02501,834,789
Feb 16, 20241.02501.05000.97501.02501.02503,302,114
Feb 15, 20241.05001.04401.00001.02501.02501,735,247
Feb 14, 20241.07501.08501.00001.05001.05001,600,374
Feb 13, 20241.00001.07500.95001.02501.02501,681,666
Feb 12, 20241.02501.05000.98201.00001.00003,561,482
Feb 09, 20241.02501.03001.00801.02501.02501,285,684
Feb 08, 20241.02501.04301.00801.02501.0250643,940
Feb 07, 20241.02501.04000.97701.02501.02504,768,915
Feb 06, 20241.02501.03501.01401.02501.0250589,931
Feb 05, 20241.05001.04501.00301.02501.02502,395,774
Feb 02, 20241.05001.08001.00001.05001.05001,284,156
Feb 01, 20241.05001.06801.02601.05001.05001,634,702
Jan 31, 20241.05001.08001.03601.05001.0500607,066
Jan 30, 20241.15001.19501.00301.05001.050012,601,839
Jan 29, 20240.92501.20000.91301.15001.150015,669,565
Jan 26, 20240.92500.95000.90000.92500.9250839,841
Jan 25, 20240.90000.95000.91000.92500.9250883,813
Jan 24, 20240.95000.93200.85500.90000.90005,502,500
Jan 23, 20241.00000.97800.95000.95000.95003,946,279
Jan 22, 20241.05001.02800.97501.00001.00001,667,783
Jan 19, 20241.05001.09001.02001.05001.05003,205,354
Jan 18, 20241.02501.10001.02501.05001.05001,954,076
Jan 17, 20241.07501.05301.01001.02501.02502,163,749
Jan 16, 20240.95001.07000.97901.07501.07507,255,200
Jan 15, 20240.97701.04400.91000.95000.95004,346,796
Jan 12, 20241.02501.10001.00001.02501.02504,641,753
Jan 11, 20241.07501.15001.00001.02501.02507,932,960
Jan 10, 20241.07501.12501.07001.07501.0750158,706
Jan 09, 20241.07501.15001.12501.07501.07501,150,685
Jan 08, 20241.22501.23001.06401.07501.07503,670,652
Jan 05, 20241.15001.23501.10001.22501.22502,679,608
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...