LongBoat Energy (LBE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/02/2023 15.25p 15.90p 15.10p 15.38p 678222
14/02/2023 15.25p 15.25p 15.00p 15.25p 21464
13/02/2023 15.88p 15.88p 14.76p 15.25p 308338
10/02/2023 16.13p 16.13p 15.76p 15.88p 232931
09/02/2023 16.25p 16.25p 15.51p 16.13p 399238
08/02/2023 17.75p 17.80p 16.00p 16.00p 426276
07/02/2023 17.25p 19.00p 17.00p 17.75p 1122016
06/02/2023 18.25p 18.25p 17.10p 17.25p 561398
03/02/2023 18.25p 18.25p 18.00p 18.25p 1481
02/02/2023 18.25p 18.50p 18.00p 18.25p 78000
01/02/2023 18.25p 18.26p 18.05p 18.25p 57660
31/01/2023 18.75p 18.75p 18.00p 18.25p 63677
30/01/2023 18.75p 18.75p 18.15p 18.75p 57250
27/01/2023 18.75p 18.75p 18.56p 18.75p 61909
26/01/2023 18.75p 18.75p 18.56p 18.75p 51117
25/01/2023 18.75p 18.80p 18.55p 18.75p 154887
24/01/2023 18.75p 18.83p 18.75p 18.75p 12764
23/01/2023 18.75p 18.90p 18.55p 18.75p 64428
20/01/2023 18.75p 18.90p 18.50p 18.75p 451912
19/01/2023 18.75p 18.75p 18.18p 18.75p 36496
18/01/2023 19.00p 19.00p 18.55p 18.75p 60753
17/01/2023 19.00p 19.00p 18.75p 19.00p 60844
16/01/2023 19.00p 19.10p 18.73p 19.00p 228711
13/01/2023 20.00p 20.00p 18.65p 19.00p 255460
12/01/2023 21.15p 21.15p 19.30p 20.00p 515004
11/01/2023 21.50p 22.98p 21.00p 21.15p 1442604
10/01/2023 19.50p 22.10p 19.50p 21.50p 1185712
09/01/2023 19.25p 20.89p 19.03p 19.10p 531866
06/01/2023 18.25p 19.90p 18.25p 19.25p 1115665
05/01/2023 17.75p 18.40p 17.57p 18.25p 231763
04/01/2023 18.25p 18.25p 17.52p 17.75p 73120
03/01/2023 18.50p 18.80p 18.00p 18.25p 143994
30/12/2022 18.75p 18.75p 17.70p 18.75p 379245
29/12/2022 17.25p 20.38p 17.05p 18.75p 547607
28/12/2022 17.50p 17.50p 16.20p 16.20p 151013
23/12/2022 18.00p 18.00p 17.00p 17.00p 55854
22/12/2022 17.75p 17.97p 17.05p 17.05p 105477
21/12/2022 18.50p 18.50p 17.50p 17.75p 23862
20/12/2022 18.25p 18.25p 17.51p 17.60p 96061
19/12/2022 18.75p 18.75p 18.02p 18.25p 1978
16/12/2022 18.75p 18.75p 18.00p 18.25p 627816
15/12/2022 17.50p 19.00p 17.50p 18.50p 304396
14/12/2022 18.75p 18.80p 17.50p 17.50p 146386
13/12/2022 19.50p 19.80p 18.51p 18.75p 430513
12/12/2022 19.25p 19.25p 18.60p 19.00p 223701
09/12/2022 19.25p 19.31p 19.00p 19.25p 111949
08/12/2022 19.75p 19.75p 19.00p 19.25p 162513
07/12/2022 21.00p 21.00p 19.25p 19.75p 275334
06/12/2022 21.00p 21.68p 21.00p 21.00p 393566
05/12/2022 22.00p 22.00p 20.54p 21.00p 397265
02/12/2022 22.00p 22.17p 21.55p 21.75p 139000
01/12/2022 22.75p 22.77p 21.57p 22.00p 172666
30/11/2022 22.75p 22.95p 22.50p 22.75p 27830
29/11/2022 23.50p 23.50p 22.50p 22.75p 135386
28/11/2022 24.50p 24.70p 23.13p 23.50p 139021
25/11/2022 24.00p 24.50p 23.50p 24.50p 465259
24/11/2022 24.25p 24.25p 23.16p 24.00p 964169
23/11/2022 25.25p 25.75p 24.10p 24.25p 715822
22/11/2022 25.00p 25.90p 24.00p 25.25p 1042742
21/11/2022 23.75p 27.42p 23.50p 25.00p 1682449
18/11/2022 24.00p 24.00p 22.20p 23.75p 861506
17/11/2022 25.00p 25.69p 23.34p 23.50p 1380180
16/11/2022 21.25p 25.40p 20.00p 23.50p 3727879
15/11/2022 21.75p 21.75p 20.76p 21.25p 146116
14/11/2022 22.75p 22.75p 21.53p 21.75p 157634
11/11/2022 23.25p 23.44p 23.00p 23.25p 43376
10/11/2022 24.00p 24.01p 23.00p 23.25p 158420
09/11/2022 24.00p 24.15p 23.60p 24.00p 40452
08/11/2022 25.50p 25.50p 23.50p 24.00p 290798
07/11/2022 25.75p 26.00p 24.55p 25.50p 512394
04/11/2022 28.50p 28.50p 24.10p 25.80p 1145062
03/11/2022 41.00p 41.00p 27.30p 28.50p 1953629
02/11/2022 47.00p 49.00p 47.00p 47.50p 25324
01/11/2022 46.50p 49.00p 45.87p 47.00p 56430
31/10/2022 45.00p 47.50p 44.00p 46.00p 153754
28/10/2022 43.25p 46.00p 42.85p 45.00p 24850
27/10/2022 43.25p 43.50p 42.77p 43.25p 59213
26/10/2022 43.00p 43.88p 42.00p 43.25p 39112
25/10/2022 43.00p 44.00p 42.00p 43.00p 90566
24/10/2022 42.25p 43.00p 42.25p 43.00p 53823
21/10/2022 42.25p 43.00p 41.70p 42.25p 69768
20/10/2022 42.00p 42.43p 41.67p 42.25p 45740
19/10/2022 42.00p 42.40p 42.00p 42.00p 47352
18/10/2022 42.00p 42.15p 41.66p 42.00p 13215
17/10/2022 42.00p 42.00p 41.75p 42.00p 62918
14/10/2022 42.00p 42.43p 42.00p 42.00p 19843
13/10/2022 42.00p 42.50p 41.88p 42.00p 42809
12/10/2022 42.00p 42.40p 41.75p 42.00p 30850
11/10/2022 42.00p 42.48p 42.00p 42.00p 15231
10/10/2022 42.00p 42.40p 41.66p 42.00p 69178
07/10/2022 42.25p 42.25p 42.00p 42.00p 8099
06/10/2022 42.25p 42.40p 42.00p 42.25p 71173
05/10/2022 42.50p 43.00p 42.00p 42.25p 106395
04/10/2022 41.50p 42.90p 41.50p 42.50p 58661
03/10/2022 40.50p 41.66p 40.50p 41.50p 127503
30/09/2022 39.25p 40.50p 38.50p 40.50p 197790
29/09/2022 39.50p 39.50p 38.50p 38.70p 127513
28/09/2022 41.50p 41.50p 38.00p 40.00p 98343
27/09/2022 41.50p 41.90p 41.00p 41.10p 53486
26/09/2022 43.00p 46.00p 41.20p 42.00p 110330
23/09/2022 48.00p 49.50p 42.50p 43.00p 1679585
22/09/2022 42.50p 44.40p 42.00p 42.50p 293988
21/09/2022 42.00p 46.00p 41.50p 42.00p 109311
20/09/2022 41.50p 44.00p 41.50p 42.00p 575772
16/09/2022 41.00p 43.00p 40.60p 42.00p 120906
15/09/2022 35.00p 42.00p 32.22p 41.00p 315914
14/09/2022 45.00p 45.50p 44.54p 45.00p 72464
13/09/2022 45.00p 46.00p 44.22p 45.00p 233556
12/09/2022 46.50p 47.00p 45.00p 45.00p 72931
09/09/2022 46.50p 46.50p 44.78p 46.50p 37144
08/09/2022 46.50p 48.00p 46.50p 46.50p 8955
07/09/2022 46.50p 46.99p 45.10p 46.50p 36221
06/09/2022 46.50p 48.00p 46.00p 46.50p 86257
05/09/2022 47.00p 49.90p 45.12p 46.50p 76496
02/09/2022 47.00p 47.00p 45.70p 47.00p 20436
01/09/2022 47.00p 49.00p 46.00p 47.00p 80724
31/08/2022 47.00p 48.50p 45.80p 47.00p 136623
30/08/2022 42.00p 50.00p 42.00p 47.00p 263360
26/08/2022 42.00p 43.00p 41.22p 42.00p 52673
25/08/2022 42.00p 42.96p 41.06p 42.00p 33222
24/08/2022 41.50p 42.00p 41.06p 42.00p 81600
23/08/2022 40.00p 42.49p 40.00p 41.50p 54759
22/08/2022 37.50p 41.00p 37.50p 40.00p 165333
19/08/2022 37.50p 38.94p 37.10p 37.50p 61715
18/08/2022 37.50p 38.50p 37.50p 37.50p 72874
17/08/2022 37.50p 38.55p 37.00p 37.50p 147500
16/08/2022 40.50p 40.50p 37.00p 37.50p 38106
15/08/2022 43.00p 43.00p 39.00p 40.50p 32573
12/08/2022 43.00p 43.30p 42.95p 43.00p 21358
11/08/2022 38.00p 46.90p 37.90p 41.50p 498364
10/08/2022 40.00p 40.00p 37.60p 38.00p 33069
09/08/2022 33.00p 41.00p 33.00p 40.00p 231573
08/08/2022 33.00p 33.00p 33.00p 33.00p 10156
05/08/2022 33.00p 33.00p 32.05p 33.00p 161513
04/08/2022 35.00p 35.00p 32.00p 33.00p 477411
03/08/2022 35.00p 35.60p 34.06p 35.00p 45225
02/08/2022 37.00p 37.00p 34.00p 34.20p 119916
01/08/2022 37.00p 37.00p 36.00p 37.00p 88334
29/07/2022 37.00p 37.00p 36.00p 37.00p 64800
28/07/2022 37.00p 37.00p 36.00p 37.00p 166122
27/07/2022 37.00p 37.00p 36.26p 37.00p 28368
26/07/2022 37.00p 37.60p 36.70p 37.00p 20328
25/07/2022 37.00p 37.70p 36.05p 37.00p 97690
22/07/2022 37.00p 38.00p 36.22p 37.00p 59774
21/07/2022 37.00p 37.00p 37.00p 37.00p 0
20/07/2022 37.00p 37.60p 36.22p 37.00p 48384
19/07/2022 37.00p 37.12p 37.00p 37.00p 60000
18/07/2022 37.00p 37.20p 37.00p 37.00p 34036
15/07/2022 37.00p 37.10p 36.15p 37.00p 12998
14/07/2022 37.00p 37.00p 36.25p 37.00p 25000
13/07/2022 37.00p 37.20p 37.00p 37.00p 661
12/07/2022 37.00p 37.25p 36.80p 37.00p 170000
11/07/2022 37.00p 37.00p 36.00p 37.00p 21767
08/07/2022 37.00p 37.00p 36.15p 37.00p 11304
07/07/2022 37.00p 37.40p 36.00p 36.00p 86765
06/07/2022 38.50p 38.50p 36.00p 36.10p 227460
05/07/2022 38.50p 38.60p 38.11p 38.50p 24803
04/07/2022 39.00p 39.66p 38.26p 38.50p 19050
01/07/2022 39.00p 39.70p 38.25p 39.00p 75444
30/06/2022 39.00p 39.00p 38.28p 38.50p 27999
29/06/2022 39.00p 39.40p 38.22p 39.00p 148218
28/06/2022 38.00p 39.00p 38.00p 39.00p 613191
27/06/2022 38.00p 38.40p 37.18p 37.20p 88226
24/06/2022 39.00p 39.00p 37.15p 38.00p 86378
23/06/2022 40.00p 40.00p 38.00p 38.50p 69477
22/06/2022 41.00p 41.00p 40.00p 40.00p 12667
21/06/2022 40.50p 41.00p 39.10p 41.00p 88647
20/06/2022 40.50p 40.84p 40.13p 40.50p 10122
17/06/2022 40.50p 40.99p 40.00p 40.50p 298788
16/06/2022 40.00p 41.00p 40.00p 40.50p 100694
15/06/2022 43.00p 43.00p 38.75p 40.00p 168274
14/06/2022 46.00p 46.20p 42.10p 43.00p 1089058
13/06/2022 48.00p 48.00p 46.00p 46.00p 34757
10/06/2022 49.00p 49.00p 47.00p 48.00p 39931
09/06/2022 49.50p 49.50p 48.00p 49.00p 1016012
08/06/2022 49.50p 49.50p 48.20p 49.50p 28073
07/06/2022 49.00p 49.50p 48.00p 49.50p 2013223
06/06/2022 52.50p 52.50p 48.07p 49.00p 339819
01/06/2022 56.50p 58.00p 56.50p 57.00p 535529
31/05/2022 58.50p 58.50p 56.30p 56.50p 1026871
27/05/2022 59.00p 59.00p 57.00p 58.50p 37417
26/05/2022 60.00p 60.00p 58.06p 59.00p 10673
25/05/2022 59.00p 60.00p 58.00p 60.00p 671076
24/05/2022 59.00p 59.50p 58.06p 59.00p 24005
23/05/2022 60.00p 60.00p 58.55p 59.00p 16663
20/05/2022 59.50p 60.00p 58.25p 60.00p 94677
19/05/2022 60.50p 60.70p 59.00p 59.50p 48827
18/05/2022 60.50p 61.00p 59.10p 60.50p 17312
17/05/2022 61.50p 61.50p 59.45p 60.50p 65319
16/05/2022 66.00p 66.13p 60.00p 61.50p 91135
13/05/2022 66.50p 66.50p 64.10p 66.00p 62768
12/05/2022 68.00p 68.00p 65.09p 66.50p 21561
11/05/2022 67.50p 68.00p 67.40p 68.00p 25922
10/05/2022 67.50p 67.80p 67.50p 67.50p 32687
09/05/2022 68.00p 70.60p 67.20p 67.50p 171922
06/05/2022 67.50p 67.90p 66.00p 67.00p 24413
05/05/2022 67.50p 68.20p 67.01p 68.00p 34766
04/05/2022 68.00p 68.00p 67.06p 68.00p 215618
03/05/2022 69.00p 69.00p 67.01p 68.00p 23570
29/04/2022 69.00p 69.90p 68.00p 69.00p 92998

*Close Price adjusted for both dividends and splits