0.50p+0.00 (+0.00%)02 Jul 2025, 10:40
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

 
     
DateOpenHighLowCloseVolume
Jul 2, 20250.50p0.52p0.50p0.50p1,856,923
Jul 1, 20250.50p0.52p0.46p0.50p386,770
Jun 30, 20250.50p0.52p0.49p0.50p1,970,601
Jun 27, 20250.50p0.54p0.49p0.50p2,417,099
Jun 26, 20250.53p0.54p0.45p0.50p5,517,097
Jun 25, 20250.53p0.55p0.50p0.53p1,323,868
Jun 24, 20250.53p0.54p0.50p0.53p223,815
Jun 23, 20250.50p0.55p0.50p0.53p2,399,461
Jun 20, 20250.50p0.55p0.50p0.50p3,016,587
Jun 19, 20250.55p0.55p0.45p0.50p2,372,319
Jun 18, 20250.55p0.54p0.50p0.55p2,465,996
Jun 17, 20250.50p0.55p0.50p0.55p4,816,762
Jun 16, 20250.53p0.54p0.47p0.50p2,468,482
Jun 13, 20250.50p0.55p0.49p0.53p8,754,767
Jun 12, 20250.53p0.52p0.48p0.50p2,452,156
Jun 11, 20250.53p0.53p0.50p0.53p1,527,276
Jun 10, 20250.55p0.57p0.51p0.53p2,171,519
Jun 9, 20250.55p0.57p0.52p0.55p2,911,268
Jun 6, 20250.55p0.60p0.51p0.55p3,188,895
Jun 5, 20250.53p0.57p0.50p0.55p8,636,684
Jun 4, 20250.55p0.55p0.51p0.53p8,761,137
Jun 3, 20250.55p0.55p0.52p0.55p1,870,246
Jun 2, 20250.57p0.59p0.52p0.53p2,331,402
May 30, 20250.60p0.60p0.55p0.57p6,964,281
May 29, 20250.65p0.70p0.56p0.60p1,892,193
May 28, 20250.63p0.64p0.60p0.65p1,936,045
May 27, 20250.70p0.65p0.60p0.63p5,914,292
May 23, 20250.70p0.69p0.65p0.70p2,551,741
May 22, 20250.70p0.74p0.65p0.70p1,215,346
May 21, 20250.72p0.75p0.66p0.70p9,980,270
May 20, 20250.70p0.73p0.60p0.70p7,592,173
May 19, 20250.72p0.75p0.65p0.70p6,722,275
May 16, 20250.63p0.74p0.63p0.72p12,937,153
May 15, 20250.65p0.67p0.52p0.63p3,378,461
May 14, 20250.55p0.70p0.56p0.65p6,803,344
May 13, 20250.50p0.60p0.52p0.55p4,975,857
May 12, 20250.50p0.55p0.45p0.50p145,459
May 9, 20250.55p0.56p0.50p0.50p2,089,149
May 8, 20250.55p0.57p0.50p0.55p1,054,802
May 7, 20250.55p0.60p0.50p0.55p176,168
May 6, 20250.55p0.59p0.55p0.55p4,048,407
May 2, 20250.57p0.60p0.55p0.57p5,697,793
May 1, 20250.57p0.60p0.55p0.57p1,831,402
Apr 30, 20250.60p0.60p0.55p0.57p1,350,853
Apr 29, 20250.60p0.62p0.61p0.60p23,769
Apr 28, 20250.60p0.62p0.58p0.60p29,861
Apr 25, 20250.60p0.60p0.57p0.60p209,897
Apr 24, 20250.60p0.62p0.60p0.60p1,619,785
Apr 23, 20250.60p0.63p0.58p0.60p634,797
Apr 22, 20250.60p0.63p0.57p0.60p52,164
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00