0.50p+0.00 (+0.00%)02 Jul 2025, 10:40
Europa Oil & Gas (Holdings) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 0.50p | 0.52p | 0.50p | 0.50p | 1,856,923 |
Jul 1, 2025 | 0.50p | 0.52p | 0.46p | 0.50p | 386,770 |
Jun 30, 2025 | 0.50p | 0.52p | 0.49p | 0.50p | 1,970,601 |
Jun 27, 2025 | 0.50p | 0.54p | 0.49p | 0.50p | 2,417,099 |
Jun 26, 2025 | 0.53p | 0.54p | 0.45p | 0.50p | 5,517,097 |
Jun 25, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 1,323,868 |
Jun 24, 2025 | 0.53p | 0.54p | 0.50p | 0.53p | 223,815 |
Jun 23, 2025 | 0.50p | 0.55p | 0.50p | 0.53p | 2,399,461 |
Jun 20, 2025 | 0.50p | 0.55p | 0.50p | 0.50p | 3,016,587 |
Jun 19, 2025 | 0.55p | 0.55p | 0.45p | 0.50p | 2,372,319 |
Jun 18, 2025 | 0.55p | 0.54p | 0.50p | 0.55p | 2,465,996 |
Jun 17, 2025 | 0.50p | 0.55p | 0.50p | 0.55p | 4,816,762 |
Jun 16, 2025 | 0.53p | 0.54p | 0.47p | 0.50p | 2,468,482 |
Jun 13, 2025 | 0.50p | 0.55p | 0.49p | 0.53p | 8,754,767 |
Jun 12, 2025 | 0.53p | 0.52p | 0.48p | 0.50p | 2,452,156 |
Jun 11, 2025 | 0.53p | 0.53p | 0.50p | 0.53p | 1,527,276 |
Jun 10, 2025 | 0.55p | 0.57p | 0.51p | 0.53p | 2,171,519 |
Jun 9, 2025 | 0.55p | 0.57p | 0.52p | 0.55p | 2,911,268 |
Jun 6, 2025 | 0.55p | 0.60p | 0.51p | 0.55p | 3,188,895 |
Jun 5, 2025 | 0.53p | 0.57p | 0.50p | 0.55p | 8,636,684 |
Jun 4, 2025 | 0.55p | 0.55p | 0.51p | 0.53p | 8,761,137 |
Jun 3, 2025 | 0.55p | 0.55p | 0.52p | 0.55p | 1,870,246 |
Jun 2, 2025 | 0.57p | 0.59p | 0.52p | 0.53p | 2,331,402 |
May 30, 2025 | 0.60p | 0.60p | 0.55p | 0.57p | 6,964,281 |
May 29, 2025 | 0.65p | 0.70p | 0.56p | 0.60p | 1,892,193 |
May 28, 2025 | 0.63p | 0.64p | 0.60p | 0.65p | 1,936,045 |
May 27, 2025 | 0.70p | 0.65p | 0.60p | 0.63p | 5,914,292 |
May 23, 2025 | 0.70p | 0.69p | 0.65p | 0.70p | 2,551,741 |
May 22, 2025 | 0.70p | 0.74p | 0.65p | 0.70p | 1,215,346 |
May 21, 2025 | 0.72p | 0.75p | 0.66p | 0.70p | 9,980,270 |
May 20, 2025 | 0.70p | 0.73p | 0.60p | 0.70p | 7,592,173 |
May 19, 2025 | 0.72p | 0.75p | 0.65p | 0.70p | 6,722,275 |
May 16, 2025 | 0.63p | 0.74p | 0.63p | 0.72p | 12,937,153 |
May 15, 2025 | 0.65p | 0.67p | 0.52p | 0.63p | 3,378,461 |
May 14, 2025 | 0.55p | 0.70p | 0.56p | 0.65p | 6,803,344 |
May 13, 2025 | 0.50p | 0.60p | 0.52p | 0.55p | 4,975,857 |
May 12, 2025 | 0.50p | 0.55p | 0.45p | 0.50p | 145,459 |
May 9, 2025 | 0.55p | 0.56p | 0.50p | 0.50p | 2,089,149 |
May 8, 2025 | 0.55p | 0.57p | 0.50p | 0.55p | 1,054,802 |
May 7, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 176,168 |
May 6, 2025 | 0.55p | 0.59p | 0.55p | 0.55p | 4,048,407 |
May 2, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 5,697,793 |
May 1, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 1,831,402 |
Apr 30, 2025 | 0.60p | 0.60p | 0.55p | 0.57p | 1,350,853 |
Apr 29, 2025 | 0.60p | 0.62p | 0.61p | 0.60p | 23,769 |
Apr 28, 2025 | 0.60p | 0.62p | 0.58p | 0.60p | 29,861 |
Apr 25, 2025 | 0.60p | 0.60p | 0.57p | 0.60p | 209,897 |
Apr 24, 2025 | 0.60p | 0.62p | 0.60p | 0.60p | 1,619,785 |
Apr 23, 2025 | 0.60p | 0.63p | 0.58p | 0.60p | 634,797 |
Apr 22, 2025 | 0.60p | 0.63p | 0.57p | 0.60p | 52,164 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.