LongBoat Energy (LBE) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LongBoat Energy

Date Open High Low Close* Volume
17/09/2024 17.25p 18.50p 17.21p 18.00p 194104
16/09/2024 17.50p 18.00p 17.13p 17.50p 239378
13/09/2024 17.75p 17.75p 17.14p 17.50p 68007
12/09/2024 17.75p 17.75p 17.75p 17.75p 0
11/09/2024 17.75p 18.00p 17.54p 17.75p 78387
10/09/2024 18.00p 18.50p 17.50p 17.75p 195503
09/09/2024 17.75p 18.00p 17.50p 18.00p 215914
06/09/2024 17.75p 18.00p 17.50p 17.75p 4377
05/09/2024 17.75p 17.85p 17.52p 17.75p 86805
04/09/2024 17.75p 17.85p 17.61p 17.75p 117500
03/09/2024 18.00p 18.15p 17.75p 17.75p 132865
02/09/2024 17.75p 18.50p 17.75p 18.00p 203139
30/08/2024 18.00p 19.79p 17.13p 17.75p 3033886
29/08/2024 19.00p 19.00p 17.51p 17.80p 647951
28/08/2024 19.50p 19.50p 18.50p 18.75p 84632
27/08/2024 19.50p 20.00p 19.00p 19.25p 171675
23/08/2024 19.50p 20.00p 19.24p 19.50p 105781
22/08/2024 20.25p 20.25p 19.15p 19.50p 543680
21/08/2024 20.25p 20.60p 20.00p 20.25p 351649
20/08/2024 20.50p 20.55p 20.13p 20.25p 189394
19/08/2024 20.25p 21.00p 20.06p 20.50p 900047
16/08/2024 21.25p 21.25p 20.11p 20.25p 118572
15/08/2024 21.25p 21.25p 20.50p 20.75p 133162
14/08/2024 22.25p 22.25p 20.51p 20.75p 256841
13/08/2024 21.75p 22.50p 21.66p 22.25p 291404
12/08/2024 20.25p 22.48p 20.00p 21.75p 1254647
09/08/2024 20.75p 20.75p 19.80p 20.25p 84192
08/08/2024 21.00p 21.15p 20.00p 20.25p 136919
07/08/2024 21.00p 21.50p 20.50p 21.00p 224541
06/08/2024 20.50p 21.00p 20.00p 21.00p 529866
05/08/2024 22.25p 22.25p 20.10p 21.00p 614352
02/08/2024 23.50p 23.60p 22.00p 22.25p 705115
01/08/2024 23.50p 24.00p 23.50p 23.75p 402576
31/07/2024 22.50p 25.00p 22.50p 23.50p 1308995
30/07/2024 22.25p 23.00p 22.22p 22.50p 141266
29/07/2024 22.25p 23.00p 21.80p 22.50p 120763
26/07/2024 21.00p 23.00p 20.85p 22.25p 441422
25/07/2024 20.50p 21.50p 20.50p 21.00p 259931
24/07/2024 20.00p 21.00p 20.00p 20.75p 167231
23/07/2024 19.75p 20.50p 19.50p 20.00p 107653
22/07/2024 19.75p 20.50p 19.50p 20.00p 153211
19/07/2024 19.50p 20.50p 18.80p 20.00p 390665
18/07/2024 20.50p 20.50p 19.00p 19.75p 321926
17/07/2024 20.25p 21.00p 20.00p 20.00p 498271
16/07/2024 21.50p 21.50p 20.00p 20.60p 845496
15/07/2024 22.00p 23.00p 20.00p 21.50p 685006
12/07/2024 20.50p 22.00p 20.00p 21.50p 623480
11/07/2024 20.50p 21.00p 20.11p 20.50p 700452
10/07/2024 20.50p 21.00p 20.00p 20.50p 434170
09/07/2024 20.50p 21.00p 19.50p 20.50p 584155
08/07/2024 21.00p 21.11p 20.00p 20.50p 1410650
05/07/2024 21.50p 22.00p 20.75p 21.00p 545588
04/07/2024 20.50p 22.00p 20.50p 21.50p 660181
03/07/2024 20.75p 21.00p 20.00p 20.50p 341404
02/07/2024 20.50p 21.00p 20.00p 20.75p 186108
01/07/2024 20.50p 22.00p 20.00p 20.50p 406131
28/06/2024 21.75p 21.80p 19.00p 19.80p 2903328
27/06/2024 21.50p 25.50p 21.50p 21.75p 3892218
26/06/2024 20.50p 21.00p 20.00p 20.25p 1516227
25/06/2024 20.50p 21.00p 19.10p 20.50p 2192787
24/06/2024 19.50p 22.00p 19.50p 20.50p 2383974
21/06/2024 19.50p 20.00p 19.04p 19.50p 983879
20/06/2024 18.50p 20.50p 17.50p 20.00p 2260850
19/06/2024 16.00p 19.50p 14.38p 17.00p 6688673
18/06/2024 11.75p 18.00p 11.75p 16.50p 7552754
17/06/2024 7.50p 12.00p 7.50p 12.00p 6678510
14/06/2024 7.15p 7.50p 6.85p 7.25p 272804
13/06/2024 6.75p 7.15p 6.67p 7.15p 261012
12/06/2024 7.25p 7.25p 6.75p 6.75p 322237
11/06/2024 7.25p 7.50p 7.00p 7.25p 125690
10/06/2024 7.25p 7.50p 7.00p 7.25p 658106
07/06/2024 7.40p 8.00p 7.20p 7.25p 1146988
06/06/2024 6.25p 8.00p 6.13p 7.40p 2333226
05/06/2024 6.25p 6.50p 6.00p 6.25p 432181
04/06/2024 6.50p 6.67p 6.13p 6.25p 349263
03/06/2024 7.25p 7.25p 6.31p 6.50p 618605
31/05/2024 7.75p 7.97p 6.68p 7.25p 3841718
30/05/2024 7.50p 8.50p 7.44p 7.75p 1282481
29/05/2024 9.00p 10.00p 7.30p 7.30p 9340550
28/05/2024 18.25p 18.50p 17.51p 18.00p 93150
24/05/2024 18.25p 19.00p 17.58p 18.25p 200891
23/05/2024 18.25p 18.50p 17.75p 18.25p 143237
22/05/2024 18.25p 19.00p 17.75p 18.25p 33822
21/05/2024 18.25p 18.25p 17.71p 18.25p 128771
20/05/2024 18.00p 18.25p 17.61p 18.25p 40507
17/05/2024 18.25p 18.25p 17.60p 17.60p 177136
16/05/2024 18.25p 18.50p 17.80p 18.25p 67103
15/05/2024 18.50p 18.50p 17.70p 18.25p 34750
14/05/2024 18.50p 18.50p 18.20p 18.50p 12335
13/05/2024 18.50p 18.50p 18.00p 18.50p 87157
10/05/2024 17.50p 19.00p 17.31p 18.50p 104445
09/05/2024 17.50p 17.75p 17.25p 17.50p 7315
08/05/2024 17.50p 18.00p 17.25p 17.50p 7773
07/05/2024 17.50p 18.00p 17.50p 17.50p 206037
03/05/2024 17.13p 17.50p 17.13p 17.50p 210980
02/05/2024 17.75p 17.75p 17.09p 17.13p 844512
01/05/2024 18.00p 18.30p 17.75p 17.75p 593227
30/04/2024 17.38p 18.95p 17.38p 18.00p 414537
29/04/2024 16.50p 17.74p 16.50p 17.38p 729638
26/04/2024 16.25p 16.85p 16.25p 16.75p 214532
25/04/2024 16.50p 16.57p 16.25p 16.25p 109393
24/04/2024 16.75p 17.00p 16.22p 16.50p 306729
23/04/2024 16.75p 16.75p 16.53p 16.75p 75801
22/04/2024 16.75p 16.75p 16.73p 16.75p 137265
19/04/2024 16.75p 16.75p 16.51p 16.75p 83000
18/04/2024 16.75p 16.82p 16.50p 16.75p 194799
17/04/2024 16.75p 16.88p 16.75p 16.75p 44475
16/04/2024 17.00p 17.02p 16.51p 16.75p 95191
15/04/2024 17.00p 17.25p 16.57p 17.00p 1079428
12/04/2024 17.50p 18.00p 16.62p 17.00p 1000427
11/04/2024 21.00p 21.00p 16.30p 17.50p 1451133
10/04/2024 22.25p 22.82p 22.25p 22.50p 35447
09/04/2024 21.75p 22.84p 21.75p 22.25p 183718
08/04/2024 21.75p 21.89p 21.00p 21.50p 108021
05/04/2024 21.75p 21.86p 21.11p 21.50p 35005
04/04/2024 21.75p 21.90p 21.18p 21.50p 54399
03/04/2024 22.00p 22.00p 21.17p 21.50p 192594
02/04/2024 21.50p 22.20p 21.21p 22.00p 196562
28/03/2024 22.25p 22.25p 21.10p 21.50p 172572
27/03/2024 22.25p 22.60p 21.52p 22.25p 70338
26/03/2024 22.25p 22.74p 22.03p 22.25p 32389
25/03/2024 22.25p 22.74p 22.01p 22.50p 11285
22/03/2024 22.50p 23.00p 21.40p 22.50p 103516
21/03/2024 22.50p 22.80p 22.01p 22.50p 126501
20/03/2024 21.25p 22.00p 21.25p 22.50p 37797
19/03/2024 21.25p 23.00p 21.13p 22.00p 260763
18/03/2024 21.25p 21.48p 21.11p 21.25p 42091
15/03/2024 21.75p 21.75p 20.94p 21.25p 104472
14/03/2024 21.75p 22.00p 21.21p 21.50p 72867
13/03/2024 22.00p 22.00p 21.10p 21.50p 10000
12/03/2024 22.25p 22.25p 21.51p 22.00p 23862
11/03/2024 22.25p 22.26p 21.61p 22.25p 90596
08/03/2024 22.50p 22.50p 22.25p 22.25p 4400
07/03/2024 22.75p 22.75p 22.00p 22.50p 156305
06/03/2024 22.75p 23.10p 22.19p 22.75p 57661
05/03/2024 22.75p 22.75p 22.11p 22.75p 58956
04/03/2024 22.75p 22.90p 22.57p 22.75p 27608
01/03/2024 22.75p 23.40p 22.56p 22.75p 140143
29/02/2024 23.75p 24.29p 22.50p 22.75p 442758
28/02/2024 22.50p 24.79p 21.57p 24.00p 584651
27/02/2024 20.50p 22.90p 20.50p 22.50p 611487
26/02/2024 20.25p 21.00p 20.25p 20.50p 158627
23/02/2024 19.75p 20.63p 19.75p 20.25p 206708
22/02/2024 18.75p 20.50p 18.75p 19.75p 343498
21/02/2024 18.00p 18.88p 17.75p 18.75p 144271
20/02/2024 17.75p 18.00p 17.75p 18.00p 27805
19/02/2024 18.00p 18.00p 17.75p 17.75p 120000
16/02/2024 18.00p 18.00p 17.50p 17.75p 2954
15/02/2024 18.50p 18.50p 17.51p 17.75p 56754
14/02/2024 18.50p 18.62p 18.07p 18.50p 31304
13/02/2024 19.00p 19.00p 18.17p 18.50p 110200
12/02/2024 19.00p 19.15p 18.61p 19.00p 36389
09/02/2024 18.75p 19.25p 18.65p 19.00p 51406
08/02/2024 18.75p 18.75p 18.25p 18.75p 0
07/02/2024 18.75p 18.75p 18.51p 18.75p 9178
06/02/2024 18.75p 19.50p 18.75p 18.75p 79601
05/02/2024 18.25p 18.90p 18.20p 18.75p 112849
02/02/2024 20.00p 20.00p 18.00p 18.25p 384366
01/02/2024 21.25p 21.55p 19.00p 19.50p 475807
31/01/2024 21.00p 21.00p 21.00p 21.00p 0
30/01/2024 21.50p 21.50p 20.50p 21.00p 108366
29/01/2024 21.00p 21.70p 20.50p 21.50p 28205
26/01/2024 20.50p 21.25p 20.40p 21.00p 181390
25/01/2024 20.50p 20.80p 20.00p 20.25p 3622
24/01/2024 20.50p 20.50p 20.01p 20.25p 55319
23/01/2024 20.50p 20.75p 20.00p 20.50p 15000
22/01/2024 21.00p 21.00p 20.00p 20.50p 82855
19/01/2024 21.25p 21.48p 20.50p 21.00p 65461
18/01/2024 21.25p 21.25p 20.55p 21.25p 667095
17/01/2024 21.75p 21.99p 20.55p 21.25p 208112
16/01/2024 21.75p 21.88p 21.10p 21.50p 191930
15/01/2024 20.75p 22.00p 20.75p 21.75p 436512
12/01/2024 19.50p 20.96p 19.50p 20.75p 443086
11/01/2024 19.50p 20.00p 19.01p 19.50p 15286
10/01/2024 19.50p 19.60p 19.22p 19.50p 18441
09/01/2024 19.50p 19.76p 19.07p 19.50p 188876
08/01/2024 20.50p 20.55p 19.16p 19.50p 174954
05/01/2024 20.50p 20.50p 20.10p 20.50p 32430
04/01/2024 20.75p 20.75p 20.11p 20.50p 93640
03/01/2024 21.00p 21.00p 20.00p 20.75p 150723
02/01/2024 19.75p 22.00p 19.75p 21.00p 645633
29/12/2023 19.00p 20.00p 18.89p 19.75p 128195
28/12/2023 17.50p 19.90p 17.26p 19.00p 442308
27/12/2023 17.50p 17.69p 17.00p 17.50p 84211
22/12/2023 17.25p 17.50p 17.00p 17.50p 129514
21/12/2023 17.50p 17.50p 17.00p 17.25p 118477
20/12/2023 18.00p 18.00p 17.11p 17.50p 225911
19/12/2023 18.00p 18.00p 17.35p 18.00p 35917
18/12/2023 18.00p 18.00p 17.52p 18.00p 21017
15/12/2023 18.00p 18.05p 17.51p 18.00p 94772
14/12/2023 18.00p 18.13p 17.62p 18.00p 80320
13/12/2023 18.50p 19.00p 17.75p 18.00p 200597
12/12/2023 18.50p 18.65p 18.11p 18.50p 84731
11/12/2023 17.75p 19.00p 17.75p 18.00p 299253
08/12/2023 18.00p 18.25p 17.50p 17.75p 236134
07/12/2023 18.13p 18.13p 17.50p 17.50p 122613
06/12/2023 18.13p 18.13p 17.75p 18.13p 111373
05/12/2023 18.13p 18.13p 17.90p 18.13p 11632
04/12/2023 18.75p 18.95p 17.92p 18.13p 223172
01/12/2023 19.25p 19.25p 18.50p 18.75p 98453

*Close Price adjusted for both dividends and splits