LSE - Delayed Quote GBp

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

Compare
0.5940
+0.0190
+(3.30%)
As of 1:15:22 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.59500.64900.56000.59400.59402,955,463
Apr 3, 20250.60000.61800.55600.57500.57501,666,510
Apr 2, 20250.60000.64000.57600.60000.60002,988,550
Apr 1, 20250.65000.65000.60000.60000.600011,302,019
Mar 31, 20250.67500.65100.61800.65000.6500843,457
Mar 28, 20250.67500.66800.65100.67500.67502,294,868
Mar 27, 20250.70000.69900.65100.67500.67502,285,859
Mar 26, 20250.75000.75000.65200.70000.70001,151,878
Mar 25, 20250.75000.77900.59300.75000.75002,199,880
Mar 24, 20250.75000.78000.72600.75000.7500696,428
Mar 21, 20250.72500.77800.68000.75000.75002,874,139
Mar 20, 20250.65000.79000.61500.72500.72505,738,124
Mar 19, 20250.62500.70000.58800.65000.65008,455,106
Mar 18, 20250.62500.64600.57500.62500.62501,387,805
Mar 17, 20250.62500.63900.55900.62500.6250725,265
Mar 14, 20250.65000.68500.60200.62500.62506,226,321
Mar 13, 20250.67500.71700.65500.65000.65002,991,025
Mar 12, 20250.72500.72800.72000.72500.7250244,784
Mar 11, 20250.75000.75500.70000.72500.72502,731,098
Mar 10, 20250.75000.78500.70500.75000.75002,070,249
Mar 7, 20250.75000.78900.73000.75000.7500219,117
Mar 6, 20250.72500.75000.70300.75000.7500611,694
Mar 5, 20250.75000.74000.70100.72500.7250898,809
Mar 4, 20250.75000.74000.70000.75000.7500806,343
Mar 3, 20250.75000.74100.70500.75000.7500322,848
Feb 28, 20250.70000.74400.68600.75000.75001,052,977
Feb 27, 20250.70000.74900.68600.70000.7000226,837
Feb 26, 20250.75000.75000.65000.70000.70004,988,369
Feb 25, 20250.75000.79400.71500.75000.75001,141,996
Feb 24, 20250.77500.81500.71600.75000.75003,727,001
Feb 21, 20250.77500.81500.70000.77500.7750212,061
Feb 20, 20250.77500.82000.76500.77500.7750386,897
Feb 19, 20250.77500.76500.76500.77500.775013,887
Feb 18, 20250.77500.82900.76200.77500.7750168,992
Feb 17, 20250.77500.83000.75500.77500.7750535,515
Feb 14, 20250.77500.75000.75000.77500.775011
Feb 13, 20250.77500.75000.75000.77500.775070,062
Feb 12, 20250.77500.83500.83500.77500.775051,000
Feb 11, 20250.77500.81400.77800.77500.7750728,380
Feb 10, 20250.77500.82000.77500.77500.7750366,913
Feb 7, 20250.77500.82800.76000.77500.77501,690,543
Feb 6, 20250.77500.82800.78300.77500.7750189,874
Feb 5, 20250.77500.84700.76000.77500.7750224,846
Feb 4, 20250.77500.84700.76000.77500.775023,767
Feb 3, 20250.77500.84700.76000.77500.77501,072,842
Jan 31, 20250.80000.87200.74400.77500.77502,790,727
Jan 30, 20250.80000.83000.78500.80000.800066,457
Jan 29, 20250.77500.84000.80000.80000.80001,050,455
Jan 28, 20250.70000.85000.68300.77500.77502,074,170
Jan 27, 20250.77500.78100.62500.70000.70006,500,793
Jan 24, 20250.80000.80000.78000.77500.77501,767,923
Jan 23, 20250.80000.84400.79500.80000.8000386,846
Jan 22, 20250.80000.85000.79500.80000.8000810,575
Jan 21, 20250.87500.86800.77000.80000.80003,262,973
Jan 20, 20250.87500.89500.85100.87500.87501,906,382
Jan 17, 20250.87500.89500.85100.87500.8750824,902
Jan 16, 20250.87500.89800.87000.87500.87502,117,064
Jan 15, 20250.87500.89800.87000.87500.87501,637,460
Jan 14, 20250.90000.89800.87700.87500.87501,796,721
Jan 13, 20250.90000.91800.86600.90000.90002,560,646
Jan 10, 20250.90000.92800.86600.90000.9000505,743
Jan 9, 20250.90000.93500.86500.90000.90001,564,845
Jan 8, 20250.90000.93500.89900.90000.90001,756,618
Jan 7, 20250.92500.99800.89600.92500.9250633,877
Jan 6, 20250.92501.00000.85000.92500.9250464,357
Jan 3, 20250.92500.98900.89200.92500.9250265,202
Jan 2, 20250.92500.98900.88500.92500.925066,821
Dec 31, 20240.92500.99800.88500.92500.925031,002
Dec 30, 20240.92500.90200.88500.92500.9250238,847
Dec 27, 20240.92501.00000.89100.92500.9250379,663
Dec 24, 20240.92500.99800.99800.92500.92501,002
Dec 23, 20240.92500.99800.86500.92500.9250148,100
Dec 20, 20240.92500.88800.88800.92500.9250572,151
Dec 19, 20240.92500.99800.88700.92500.925073,677
Dec 18, 20240.95001.00000.85001.00001.00001,138,280
Dec 17, 20240.95001.00000.90600.95000.9500347,491
Dec 16, 20240.95001.00000.90000.95000.9500122,187
Dec 13, 20240.95001.00000.89300.95000.9500693,745
Dec 12, 20240.95000.96600.88200.95000.95001,113,940
Dec 11, 20240.95000.96600.86300.95000.950037,058
Dec 10, 20240.95000.94000.85600.95000.9500156,267
Dec 9, 20240.95000.85600.85000.95000.950016,697
Dec 6, 20240.95000.95000.85600.95000.95001,152,746
Dec 5, 20240.95000.87600.87600.95000.95006,059
Dec 4, 20240.95001.05000.87900.95000.9500295,812
Dec 3, 20240.97500.99000.87600.95000.95003,365,086
Dec 2, 20240.92500.99300.86200.97500.97504,628,301
Nov 29, 20240.90000.98000.85200.92500.92503,109,006
Nov 28, 20240.85000.90000.83800.90000.90001,203,258
Nov 27, 20240.85000.88900.84400.85000.8500916,084
Nov 26, 20240.85000.89900.81600.85000.85002,167,678
Nov 25, 20240.82500.89000.81000.85000.8500776,420
Nov 22, 20240.80000.87900.74100.80000.80001,556,069
Nov 21, 20240.75000.80000.71900.80000.80001,230,298
Nov 20, 20240.72500.78900.71300.75000.75001,593,533
Nov 19, 20240.72500.74900.71800.72500.72501,620,845
Nov 18, 20240.72500.73300.71300.72500.7250116,902
Nov 15, 20240.70000.75000.68200.72500.72501,483,811
Nov 14, 20240.70000.74900.67100.70000.70001,512,177
Nov 13, 20240.70000.74900.66800.70000.70002,013,705
Nov 12, 20240.65000.75000.61300.70000.70002,286,769
Nov 11, 20240.72500.76000.65200.70000.70003,944,277
Nov 8, 20240.75000.78500.70100.72500.7250375,173
Nov 7, 20240.75000.74000.71000.75000.75001,307,952
Nov 6, 20240.80000.76900.70500.75000.7500750,709
Nov 5, 20240.77500.85000.72000.80000.80002,205,520
Nov 4, 20240.75000.80000.70800.77500.77501,476,206
Nov 1, 20240.75000.77000.70500.75000.7500201,941
Oct 31, 20240.75000.76000.71700.75000.7500537,611
Oct 30, 20240.75000.77000.70500.75000.75003,514,228
Oct 29, 20240.70000.78900.70500.75000.75004,533,455
Oct 28, 20240.77500.79000.65000.70000.700010,583,939
Oct 25, 20240.87500.89900.80000.85000.85008,417,498
Oct 24, 20240.87500.95000.85500.87500.87501,275,409
Oct 23, 20240.95000.91000.85200.87500.8750817,749
Oct 22, 20240.95001.00000.90000.95000.9500598,909
Oct 21, 20240.95000.97000.90000.95000.95001,236,781
Oct 18, 20240.95001.00000.90000.97000.97001,115,285
Oct 17, 20240.95001.00000.86000.97500.97502,800,188
Oct 16, 20240.97501.00800.92000.97500.97501,666,412
Oct 15, 20241.05001.02900.91200.97500.97501,559,247
Oct 14, 20241.05001.04901.00001.05001.05002,030,847
Oct 11, 20241.05001.10001.00001.05001.05002,461,291
Oct 10, 20241.05001.07501.00001.05001.0500909,709
Oct 9, 20241.05001.13501.01501.07501.07501,961,965
Oct 8, 20241.05001.09001.00001.05001.0500740,353
Oct 7, 20241.00001.10000.96001.05001.05002,019,768
Oct 4, 20240.95001.10000.90001.00001.00001,839,688
Oct 3, 20240.92501.00000.90500.95000.95002,323,201
Oct 2, 20240.90000.94000.88900.92500.9250851,201
Oct 1, 20240.90000.92000.85600.90000.90004,388,611
Sep 30, 20240.90000.92400.85200.90000.90002,845,520
Sep 27, 20240.90000.93300.86100.90000.900056,651
Sep 26, 20240.90000.86700.86700.90000.9000204,887
Sep 25, 20240.90000.93500.86100.90000.9000216,975
Sep 24, 20240.90000.94000.86000.90000.90001,111,057
Sep 23, 20240.90000.86500.86500.90000.900099,921
Sep 20, 20240.90000.90500.86500.90000.900074,380
Sep 19, 20240.90000.91000.87500.90000.900066,178
Sep 18, 20240.90000.91000.86500.90000.9000156,785
Sep 17, 20240.90000.91600.87500.90000.9000810,826
Sep 16, 20240.92500.93000.87500.90000.90002,451,574
Sep 13, 20240.92500.93000.90000.92500.925047,054
Sep 12, 20240.92500.95000.90300.92500.925037,387
Sep 11, 20240.95000.93800.91100.92500.92501,270,531
Sep 10, 20240.95000.96000.91100.95000.95002,843,341
Sep 9, 20240.95000.97000.92500.95000.9500742,329
Sep 6, 20240.95000.93600.92000.95000.95001,702,087
Sep 5, 20240.95000.98400.93300.95000.9500897,554
Sep 4, 20240.95000.98800.91500.95000.95002,385,082
Sep 3, 20240.95000.96000.91500.95000.9500665,737
Sep 2, 20240.95000.97700.91700.95000.95001,734,432
Aug 30, 20240.95000.93700.93000.95000.9500520,000
Aug 29, 20240.95001.00000.93700.95000.950015,029
Aug 28, 20240.95000.99000.90000.95000.9500411,677
Aug 27, 20240.95000.98000.93500.95000.95001,712,906
Aug 23, 20240.95000.96700.91100.95000.9500866,268
Aug 22, 20240.95000.99000.91100.95000.9500832,457
Aug 21, 20240.95001.00000.93000.95000.9500599,449
Aug 20, 20240.95000.99200.95000.95000.9500247,286
Aug 19, 20240.95000.97500.93000.95000.9500618,919
Aug 16, 20240.97500.98200.92500.95000.95001,208,937
Aug 15, 20241.02501.04400.95000.97500.97501,744,012
Aug 14, 20241.02500.97100.95001.02501.025023,292
Aug 13, 20241.02501.04400.96501.02501.0250292,862
Aug 12, 20241.02501.10000.95001.02501.0250991,535
Aug 9, 20241.02501.10000.98701.02501.025089,642
Aug 8, 20241.02501.05000.98601.02501.0250312,224
Aug 7, 20241.02501.10000.95001.02501.0250289,417
Aug 6, 20240.92501.10000.90001.02501.02501,762,343
Aug 5, 20241.05001.10000.90000.92500.92503,346,368
Aug 2, 20241.05001.01801.00001.05001.0500246,270
Aug 1, 20241.05001.08001.08001.05001.0500166,683
Jul 31, 20241.07501.08801.01801.05001.0500196,018
Jul 30, 20241.07501.13301.03801.07501.0750443,078
Jul 29, 20241.07501.15001.02501.07501.07501,745,613
Jul 26, 20241.07501.15001.06501.07501.0750517,174
Jul 25, 20241.07501.07601.02001.07501.0750217,542
Jul 24, 20241.10001.13401.02301.07501.07503,498,095
Jul 23, 20241.15001.15001.05001.10001.1000598,091
Jul 22, 20241.17501.24001.10001.15001.15008,265,769
Jul 19, 20241.17501.25001.10101.15001.1500815,388
Jul 18, 20241.17501.20001.10501.15001.1500739,854
Jul 17, 20241.17501.25001.10001.17501.1750424,034
Jul 16, 20241.10001.25001.05001.17501.17501,760,686
Jul 15, 20241.10001.15001.09101.10001.10001,334,179
Jul 12, 20241.07501.15001.05801.10001.10002,561,244
Jul 11, 20241.00001.14001.00001.07501.07505,196,939
Jul 10, 20240.95001.05000.93801.00001.0000978,599
Jul 9, 20240.92500.99800.90000.95000.95001,155,350
Jul 8, 20240.90000.94500.87500.92500.92504,250,226
Jul 5, 20240.90000.93100.86700.90000.90002,655,232
Jul 4, 20240.85000.93100.85000.85200.85204,566,232
Jul 3, 20240.85000.89500.84100.85000.8500565,424
Jul 2, 20240.85000.88900.83500.85000.85002,975,860
Jul 1, 20240.85000.90000.82300.85000.85002,743,024
Jun 28, 20240.85000.90000.83500.85000.8500464,741
Jun 27, 20240.85000.89500.86200.85000.8500786,024
Jun 26, 20240.87500.90000.82500.85000.85004,016,942
Jun 25, 20240.82500.90000.84100.87500.87503,304,718
Jun 24, 20240.85000.85000.81100.82500.82501,315,116
Jun 21, 20240.90000.86700.82200.85000.85003,761,001
Jun 20, 20240.90000.92500.87700.90000.90001,741,881
Jun 19, 20240.87500.94500.87100.90000.90005,355,191
Jun 18, 20240.90000.89000.86500.87500.87501,680,482
Jun 17, 20240.90000.93800.86500.90000.90001,034,361
Jun 14, 20240.90000.93000.86500.90000.90001,070,781
Jun 13, 20240.90000.90000.86500.90000.9000339,729
Jun 12, 20240.90000.95000.86000.90000.9000267,843
Jun 11, 20240.90000.90000.86100.90000.9000917,106
Jun 10, 20240.90000.90900.86000.90000.900099,372
Jun 7, 20240.90000.91600.87700.90000.9000293,474
Jun 6, 20240.90000.91800.87800.90000.9000566,301
Jun 5, 20240.87500.92500.85700.90000.90006,558,355
Jun 4, 20240.87500.87800.85300.87500.8750432,446
Jun 3, 20240.87500.88200.85300.87500.8750890,570
May 31, 20240.90000.89200.85300.87500.87503,631,005
May 30, 20240.90000.90500.86000.90000.9000754,599
May 29, 20240.90000.91300.86000.90000.9000219,685
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 9, 20240.90000.91100.83300.85000.85002,303,680
May 8, 20240.90000.91300.91300.90000.9000404,000
May 7, 20240.90000.94000.85000.90000.90002,482,551
May 3, 20240.90000.94000.86100.90000.90001,387,082
May 2, 20240.90000.94000.86100.90000.90001,533,973
May 1, 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 9, 20240.97501.02400.95001.00001.00001,190,657
Apr 8, 20240.97501.00000.96000.96000.96003,184,628
Apr 5, 20241.00000.99700.96700.97500.97501,810,272
Apr 4, 20241.00000.97800.97801.00001.00002,018,773

Related Tickers

NTOG.L Nostra Terra Oil and Gas Company plc
0.0170
-10.53%
 
ZPHR.L Zephyr Energy plc
3.6740
-6.99%
 
KIST.L Kistos Holdings Plc
135.00
-9.09%
 
IPO.TO InPlay Oil Corp.
1.5500
-4.91%
 
APA APA Corporation
17.74
-16.48%