Europa Oil & Gas (Holdings) plc (AIM:EOG)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
+0.100 (5.88%)
Jul 27, 2026, 3:59 PM GMT
AIM:EOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 3,597,843 |
| Jul 24, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,239,642 |
| Jul 23, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,431,504 |
| Jul 22, 2026 | 1.80 | 1.90 | 1.63 | 1.70 | 1.70 | -5.56% | 5,484,231 |
| Jul 21, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,473,010 |
| Jul 20, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,534,825 |
| Jul 17, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 7,991,632 |
| Jul 16, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 4,275,188 |
| Jul 15, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 13,073,076 |
| Jul 14, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,001,412 |
| Jul 13, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 6,846,055 |
| Jul 10, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 6,294,353 |
| Jul 9, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,651,886 |
| Jul 8, 2026 | 1.70 | 1.90 | 1.60 | 1.80 | 1.80 | 5.88% | 8,796,311 |
| Jul 7, 2026 | 1.65 | 1.80 | 1.50 | 1.70 | 1.70 | 3.03% | 3,411,920 |
| Jul 6, 2026 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 1,377,234 |
| Jul 3, 2026 | 1.80 | 1.90 | 1.60 | 1.70 | 1.70 | -5.56% | 3,026,045 |
| Jul 2, 2026 | 1.80 | 1.91 | 1.70 | 1.80 | 1.80 | - | 3,866,619 |
| Jul 1, 2026 | 1.70 | 1.90 | 1.60 | 1.80 | 1.80 | 5.88% | 9,577,256 |
| Jun 30, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 1,582,412 |
| Jun 29, 2026 | 1.60 | 1.90 | 1.60 | 1.70 | 1.70 | 10.39% | 19,531,772 |
| Jun 26, 2026 | 1.50 | 1.68 | 1.40 | 1.54 | 1.54 | 2.67% | 4,757,059 |
| Jun 25, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,118,217 |
| Jun 24, 2026 | 1.44 | 1.58 | 1.40 | 1.50 | 1.50 | - | 868,996 |
| Jun 23, 2026 | 1.60 | 1.70 | 1.45 | 1.50 | 1.50 | -6.25% | 3,335,542 |
| Jun 22, 2026 | 1.35 | 1.75 | 1.30 | 1.60 | 1.60 | 18.52% | 10,364,718 |
| Jun 19, 2026 | 1.33 | 1.40 | 1.30 | 1.35 | 1.35 | 1.89% | 975,660 |
| Jun 18, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 703,997 |
| Jun 17, 2026 | 1.33 | 1.40 | 1.30 | 1.33 | 1.33 | - | 1,102,879 |
| Jun 16, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | -1.85% | 1,251,540 |
| Jun 15, 2026 | 1.35 | 1.45 | 1.30 | 1.35 | 1.35 | - | 6,716,733 |
| Jun 12, 2026 | 1.43 | 1.50 | 1.30 | 1.35 | 1.35 | -5.26% | 2,666,942 |
| Jun 11, 2026 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | - | 570,038 |
| Jun 10, 2026 | 1.38 | 1.47 | 1.30 | 1.43 | 1.43 | 3.64% | 1,614,629 |
| Jun 9, 2026 | 1.38 | 1.40 | 1.29 | 1.38 | 1.38 | - | 4,402,491 |
| Jun 8, 2026 | 1.43 | 1.45 | 1.35 | 1.38 | 1.38 | -3.51% | 5,266,484 |
| Jun 5, 2026 | 1.43 | 1.55 | 1.35 | 1.43 | 1.43 | -3.39% | 1,135,692 |
| Jun 4, 2026 | 1.45 | 1.55 | 1.40 | 1.48 | 1.48 | -4.22% | 3,955,432 |
| Jun 3, 2026 | 1.48 | 1.55 | 1.40 | 1.54 | 1.54 | 4.41% | 3,941,359 |
| Jun 2, 2026 | 1.45 | 1.55 | 1.40 | 1.48 | 1.48 | 1.72% | 4,469,664 |
| Jun 1, 2026 | 1.60 | 1.70 | 1.43 | 1.45 | 1.45 | -9.38% | 7,561,624 |
| May 29, 2026 | 1.55 | 1.70 | 1.50 | 1.60 | 1.60 | 6.67% | 6,901,490 |
| May 28, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 2,408,396 |
| May 27, 2026 | 1.65 | 1.85 | 1.40 | 1.50 | 1.50 | -4.76% | 3,898,746 |
| May 26, 2026 | 1.50 | 1.64 | 1.45 | 1.58 | 1.58 | 5.00% | 2,302,091 |
| May 22, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 5,666,531 |
| May 21, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 6,015,149 |
| May 20, 2026 | 1.40 | 1.60 | 1.30 | 1.50 | 1.50 | 7.14% | 3,884,884 |
| May 19, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 740,238 |
| May 18, 2026 | 1.15 | 1.50 | 1.10 | 1.40 | 1.40 | -3.45% | 10,766,870 |