Shares Magazine
0.57p+0.00 (+0.00%)02 May 2025, 15:23
Europa Oil & Gas (Holdings) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 0.60p | 0.65p | 0.59p | 0.65p | 2,520,876 |
| Apr 16, 2025 | 0.60p | 0.65p | 0.58p | 0.60p | 578,177 |
| Apr 15, 2025 | 0.60p | 0.63p | 0.62p | 0.60p | 366,477 |
| Apr 14, 2025 | 0.63p | 0.65p | 0.60p | 0.60p | 1,471,032 |
| Apr 11, 2025 | 0.60p | 0.65p | 0.59p | 0.63p | 1,135,716 |
| Apr 10, 2025 | 0.60p | 0.64p | 0.59p | 0.60p | 142,745 |
| Apr 9, 2025 | 0.63p | 0.64p | 0.56p | 0.60p | 4,322,513 |
| Apr 8, 2025 | 0.55p | 0.65p | 0.57p | 0.63p | 11,973,005 |
| Apr 7, 2025 | 0.57p | 0.59p | 0.45p | 0.55p | 6,652,860 |
| Apr 4, 2025 | 0.57p | 0.65p | 0.56p | 0.60p | 2,973,433 |
| Apr 3, 2025 | 0.60p | 0.62p | 0.56p | 0.57p | 1,666,510 |
| Apr 2, 2025 | 0.60p | 0.64p | 0.58p | 0.60p | 2,988,550 |
| Apr 1, 2025 | 0.65p | 0.65p | 0.60p | 0.60p | 11,302,019 |
| Mar 31, 2025 | 0.68p | 0.65p | 0.62p | 0.65p | 843,457 |
| Mar 28, 2025 | 0.68p | 0.67p | 0.65p | 0.68p | 2,294,868 |
| Mar 27, 2025 | 0.70p | 0.70p | 0.65p | 0.68p | 2,285,859 |
| Mar 26, 2025 | 0.75p | 0.75p | 0.65p | 0.70p | 1,151,878 |
| Mar 25, 2025 | 0.75p | 0.78p | 0.59p | 0.75p | 2,199,880 |
| Mar 24, 2025 | 0.75p | 0.78p | 0.73p | 0.75p | 696,428 |
| Mar 21, 2025 | 0.72p | 0.78p | 0.68p | 0.75p | 2,874,139 |
| Mar 20, 2025 | 0.65p | 0.79p | 0.61p | 0.72p | 5,738,124 |
| Mar 19, 2025 | 0.63p | 0.70p | 0.59p | 0.65p | 8,455,106 |
| Mar 18, 2025 | 0.63p | 0.65p | 0.57p | 0.63p | 1,387,805 |
| Mar 17, 2025 | 0.63p | 0.64p | 0.56p | 0.63p | 725,265 |
| Mar 14, 2025 | 0.65p | 0.69p | 0.60p | 0.63p | 6,226,321 |
| Mar 13, 2025 | 0.68p | 0.72p | 0.66p | 0.65p | 2,991,025 |
| Mar 12, 2025 | 0.72p | 0.73p | 0.72p | 0.72p | 244,784 |
| Mar 11, 2025 | 0.75p | 0.76p | 0.70p | 0.72p | 2,731,098 |
| Mar 10, 2025 | 0.75p | 0.79p | 0.70p | 0.75p | 2,070,249 |
| Mar 7, 2025 | 0.75p | 0.79p | 0.73p | 0.75p | 219,117 |
| Mar 6, 2025 | 0.72p | 0.75p | 0.70p | 0.75p | 611,694 |
| Mar 5, 2025 | 0.75p | 0.74p | 0.70p | 0.72p | 898,809 |
| Mar 4, 2025 | 0.75p | 0.74p | 0.70p | 0.75p | 806,343 |
| Mar 3, 2025 | 0.75p | 0.74p | 0.70p | 0.75p | 322,848 |
| Feb 28, 2025 | 0.70p | 0.74p | 0.69p | 0.75p | 1,052,977 |
| Feb 27, 2025 | 0.70p | 0.75p | 0.69p | 0.70p | 226,837 |
| Feb 26, 2025 | 0.75p | 0.75p | 0.65p | 0.70p | 4,988,369 |
| Feb 25, 2025 | 0.75p | 0.79p | 0.71p | 0.75p | 1,141,996 |
| Feb 24, 2025 | 0.78p | 0.81p | 0.72p | 0.75p | 3,727,001 |
| Feb 21, 2025 | 0.78p | 0.81p | 0.70p | 0.78p | 212,061 |
| Feb 20, 2025 | 0.78p | 0.82p | 0.77p | 0.78p | 386,897 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.