Europa Oil & Gas (Holdings) plc (AIM:EOG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.425
-0.100 (-6.56%)
Oct 30, 2026, 4:28 PM GMT
AIM:EOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.48 | 1.52 | 1.35 | 1.43 | 1.43 | -6.56% | 5,972,172 |
| Oct 29, 2026 | 1.60 | 1.60 | 1.45 | 1.53 | 1.53 | -4.69% | 9,550,100 |
| Oct 28, 2026 | 1.65 | 1.70 | 1.53 | 1.60 | 1.60 | -3.03% | 4,472,508 |
| Oct 27, 2026 | 1.65 | 1.70 | 1.60 | 1.65 | 1.65 | - | 6,974,479 |
| Oct 26, 2026 | 1.68 | 1.75 | 1.60 | 1.65 | 1.65 | -1.49% | 1,934,647 |
| Oct 23, 2026 | 1.70 | 1.75 | 1.60 | 1.68 | 1.68 | 5.68% | 4,178,456 |
| Oct 22, 2026 | 1.70 | 1.80 | 1.59 | 1.59 | 1.59 | -6.76% | 154,908 |
| Oct 21, 2026 | 1.65 | 1.80 | 1.60 | 1.70 | 1.70 | 3.03% | 3,208,885 |
| Oct 20, 2026 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | 3.12% | 4,577,814 |
| Oct 19, 2026 | 1.70 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 3,426,679 |
| Oct 16, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,344,777 |
| Oct 15, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | - | 4,724,792 |
| Oct 14, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | - | 510,451 |
| Oct 13, 2026 | 1.70 | 1.80 | 1.68 | 1.70 | 1.70 | - | 1,414,507 |
| Oct 12, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 3,866,772 |
| Oct 9, 2026 | 1.70 | 1.73 | 1.60 | 1.70 | 1.70 | - | 1,461,378 |
| Oct 8, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,435,924 |
| Oct 7, 2026 | 1.70 | 1.80 | 1.62 | 1.70 | 1.70 | - | 1,090,947 |
| Oct 6, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | 7.26% | 1,441,746 |
| Oct 5, 2026 | 1.70 | 1.80 | 1.59 | 1.59 | 1.59 | -6.76% | 2,356,118 |
| Oct 2, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | 7.26% | 4,429,517 |
| Oct 1, 2026 | 1.65 | 1.80 | 1.59 | 1.59 | 1.59 | -3.94% | 3,721,025 |
| Sep 30, 2026 | 1.65 | 1.70 | 1.61 | 1.65 | 1.65 | -1.49% | 1,407,411 |
| Sep 29, 2026 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.52% | 1,072,807 |
| Sep 28, 2026 | 1.68 | 1.75 | 1.60 | 1.65 | 1.65 | -1.49% | 2,834,395 |
| Sep 25, 2026 | 1.68 | 1.74 | 1.59 | 1.68 | 1.68 | - | 1,966,937 |
| Sep 24, 2026 | 1.75 | 1.80 | 1.70 | 1.68 | 1.68 | -4.29% | 2,941,066 |
| Sep 23, 2026 | 1.80 | 1.95 | 1.70 | 1.75 | 1.75 | -2.78% | 3,677,068 |
| Sep 22, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,167,796 |
| Sep 21, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | -5.51% | 855,768 |
| Sep 18, 2026 | 1.80 | 1.91 | 1.67 | 1.91 | 1.91 | 5.83% | 1,321,285 |
| Sep 17, 2026 | 1.80 | 1.90 | 1.78 | 1.80 | 1.80 | 6.82% | 1,347,645 |
| Sep 16, 2026 | 1.80 | 1.90 | 1.69 | 1.69 | 1.69 | -6.39% | 1,332,902 |
| Sep 15, 2026 | 1.75 | 1.90 | 1.70 | 1.80 | 1.80 | 2.86% | 2,076,003 |
| Sep 14, 2026 | 1.80 | 1.90 | 1.70 | 1.75 | 1.75 | -4.11% | 2,305,684 |
| Sep 11, 2026 | 1.80 | 1.90 | 1.69 | 1.83 | 1.83 | 1.39% | 4,475,742 |
| Sep 10, 2026 | 1.85 | 2.00 | 1.70 | 1.80 | 1.80 | -2.70% | 646,178 |
| Sep 9, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 1,877,290 |
| Sep 8, 2026 | 1.85 | 1.89 | 1.70 | 1.85 | 1.85 | - | 562,166 |
| Sep 7, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | 9.79% | 5,883,121 |
| Sep 4, 2026 | 1.85 | 2.00 | 1.69 | 1.69 | 1.69 | - | 2,700,816 |
| Sep 3, 2026 | 1.85 | 2.00 | 1.69 | 1.69 | 1.69 | -8.92% | 3,448,176 |
| Sep 2, 2026 | 1.85 | 1.93 | 1.74 | 1.85 | 1.85 | - | 1,798,267 |
| Sep 1, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | 2.78% | 5,421,931 |
| Aug 28, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,264,185 |
| Aug 27, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 882,171 |
| Aug 26, 2026 | 1.90 | 2.00 | 1.70 | 1.80 | 1.80 | -5.26% | 2,002,286 |
| Aug 25, 2026 | 1.80 | 1.95 | 1.70 | 1.90 | 1.90 | 5.56% | 3,062,536 |
| Aug 24, 2026 | 1.85 | 1.90 | 1.70 | 1.80 | 1.80 | -2.70% | 6,684,022 |
| Aug 21, 2026 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 3,830,468 |