LongBoat Energy (LBE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/04/2022 70.50p 71.00p 68.11p 69.00p 98794
27/04/2022 70.50p 71.75p 68.55p 70.50p 25016
26/04/2022 73.50p 73.50p 70.50p 70.50p 42765
25/04/2022 74.50p 74.50p 72.26p 73.50p 38199
22/04/2022 74.50p 74.80p 72.25p 74.50p 15917
21/04/2022 75.50p 75.50p 72.25p 74.50p 50144
20/04/2022 74.50p 77.00p 72.00p 73.00p 280334
19/04/2022 72.00p 76.70p 72.00p 74.50p 183634
14/04/2022 72.00p 73.50p 72.00p 72.00p 31375
13/04/2022 71.00p 73.00p 69.54p 72.00p 44669
12/04/2022 75.00p 75.50p 69.28p 71.00p 114687
11/04/2022 72.50p 77.00p 70.60p 75.00p 258741
08/04/2022 67.50p 72.00p 65.00p 71.50p 91787
07/04/2022 71.50p 72.16p 67.00p 67.50p 110929
06/04/2022 71.50p 72.40p 70.64p 71.50p 76091
05/04/2022 71.50p 77.20p 69.00p 71.50p 970452
04/04/2022 61.50p 62.40p 61.12p 61.50p 21574
01/04/2022 62.00p 62.00p 61.50p 61.50p 13000
31/03/2022 61.00p 63.00p 60.00p 62.00p 306837
30/03/2022 61.00p 61.80p 60.10p 61.00p 22029
29/03/2022 61.50p 61.88p 60.72p 61.00p 44137
28/03/2022 61.00p 62.00p 60.42p 61.50p 85362
25/03/2022 62.00p 63.70p 59.00p 61.00p 146946
24/03/2022 62.00p 62.80p 61.30p 62.00p 40340
23/03/2022 60.00p 62.80p 59.00p 62.00p 219537
22/03/2022 54.00p 61.70p 54.00p 60.00p 90535
21/03/2022 54.00p 55.00p 53.06p 54.00p 14926
18/03/2022 54.00p 54.00p 54.00p 54.00p 90000
17/03/2022 54.00p 55.00p 52.45p 54.00p 10448
16/03/2022 54.00p 55.00p 52.30p 54.00p 8898
15/03/2022 54.00p 55.00p 52.25p 54.00p 5009
14/03/2022 54.00p 55.00p 52.30p 54.00p 444822
11/03/2022 54.00p 54.00p 52.30p 54.00p 25405
10/03/2022 51.50p 54.00p 50.85p 54.00p 1407642
09/03/2022 51.00p 52.88p 50.75p 51.50p 27921
08/03/2022 50.50p 52.00p 49.14p 50.50p 77960
07/03/2022 50.50p 51.40p 49.30p 50.50p 7404
04/03/2022 50.50p 51.50p 49.30p 50.50p 85419
03/03/2022 49.00p 52.00p 48.23p 50.50p 145014
02/03/2022 51.00p 52.00p 48.00p 49.00p 216676
01/03/2022 53.00p 54.00p 50.00p 51.00p 50098
28/02/2022 53.00p 54.00p 51.20p 53.00p 18119
25/02/2022 53.00p 53.40p 53.00p 53.00p 3745
24/02/2022 53.00p 54.00p 52.00p 52.50p 18031
23/02/2022 56.50p 56.50p 53.00p 53.00p 16200
22/02/2022 56.50p 56.50p 55.00p 56.50p 40712
21/02/2022 56.50p 56.50p 55.06p 56.50p 6035
18/02/2022 56.50p 56.50p 55.66p 56.50p 10112
17/02/2022 56.50p 56.50p 55.60p 56.50p 2900
16/02/2022 57.50p 57.50p 55.30p 56.50p 15876
15/02/2022 57.50p 57.50p 57.00p 57.50p 877
14/02/2022 58.00p 59.00p 55.35p 57.50p 28659
11/02/2022 58.00p 58.80p 58.00p 58.00p 3644
10/02/2022 53.50p 59.00p 52.10p 57.00p 213199
09/02/2022 54.50p 55.00p 53.00p 53.50p 66507
08/02/2022 54.50p 55.67p 53.00p 54.50p 34482
07/02/2022 52.50p 54.70p 52.50p 54.50p 47068
04/02/2022 52.00p 53.00p 52.00p 52.50p 13320
03/02/2022 51.50p 52.67p 51.40p 52.00p 20910
02/02/2022 51.00p 52.20p 50.06p 51.00p 324096
01/02/2022 60.50p 60.50p 55.50p 58.00p 455742
31/01/2022 58.00p 60.80p 56.00p 60.50p 145648
28/01/2022 58.00p 59.00p 56.50p 58.00p 87316
27/01/2022 61.00p 61.00p 57.00p 58.00p 112993
26/01/2022 61.50p 61.50p 60.20p 61.50p 46474
25/01/2022 61.50p 61.70p 61.00p 61.50p 9978
24/01/2022 63.50p 63.50p 61.00p 61.50p 17985
21/01/2022 63.50p 63.50p 63.48p 63.50p 10
20/01/2022 66.00p 66.56p 63.10p 63.50p 74017
19/01/2022 65.50p 66.56p 65.50p 66.00p 18251
18/01/2022 65.50p 66.00p 63.00p 65.00p 42973
17/01/2022 65.50p 66.25p 63.30p 65.50p 24249
14/01/2022 65.50p 66.50p 65.20p 65.50p 25064
13/01/2022 67.00p 68.33p 65.00p 65.50p 66392
12/01/2022 63.50p 67.50p 63.50p 66.00p 61722
10/01/2022 63.50p 63.50p 62.04p 63.50p 10600
07/01/2022 63.50p 64.10p 62.00p 62.40p 64591
06/01/2022 63.50p 64.00p 62.00p 63.50p 41236
05/01/2022 63.50p 64.25p 62.10p 63.50p 18834
04/01/2022 63.50p 64.40p 62.00p 63.50p 36586
03/01/2022 63.00p 63.00p 61.94p 63.00p 38006
31/12/2021 63.00p 63.00p 61.94p 63.00p 38006
30/12/2021 63.00p 63.00p 61.40p 63.00p 57814
29/12/2021 63.00p 65.00p 61.00p 63.00p 112164
28/12/2021 63.00p 63.00p 62.44p 63.00p 49572
27/12/2021 63.00p 63.00p 62.44p 63.00p 49572
24/12/2021 63.00p 63.00p 62.44p 63.00p 49572
23/12/2021 63.50p 63.50p 61.00p 63.00p 22939
22/12/2021 63.50p 63.50p 62.40p 63.50p 1649
21/12/2021 63.00p 63.00p 61.00p 62.00p 86635
20/12/2021 63.00p 63.00p 62.50p 63.00p 300
17/12/2021 63.00p 63.00p 61.40p 63.00p 33229
16/12/2021 63.00p 63.00p 61.20p 63.00p 11219
15/12/2021 61.00p 64.00p 60.00p 63.00p 154114
14/12/2021 64.50p 64.50p 60.00p 61.00p 86247
13/12/2021 64.50p 64.84p 63.00p 64.50p 26524
10/12/2021 64.50p 65.00p 64.50p 65.00p 18712
09/12/2021 64.50p 64.50p 63.21p 64.50p 13949
08/12/2021 64.50p 65.40p 63.60p 64.50p 25406
07/12/2021 65.00p 65.74p 64.06p 64.50p 40750
06/12/2021 65.50p 66.00p 64.09p 65.00p 95862
03/12/2021 65.50p 66.00p 64.00p 64.00p 23591
02/12/2021 65.00p 66.50p 65.00p 65.50p 62533
01/12/2021 65.00p 66.38p 63.32p 65.00p 47960
30/11/2021 65.00p 65.00p 63.32p 65.00p 6148
29/11/2021 65.00p 65.00p 63.00p 65.00p 18093
26/11/2021 66.50p 66.50p 63.12p 65.00p 43877
25/11/2021 67.50p 67.50p 66.00p 66.50p 14206
24/11/2021 67.50p 67.50p 66.30p 67.50p 7000
23/11/2021 67.50p 67.50p 66.24p 67.50p 22318
22/11/2021 67.50p 68.79p 66.00p 67.50p 70579
19/11/2021 70.50p 70.50p 66.00p 67.50p 61241
18/11/2021 70.50p 71.67p 69.00p 70.50p 65956
17/11/2021 66.50p 71.90p 64.20p 70.50p 204883
16/11/2021 67.50p 67.50p 64.80p 64.80p 37861
15/11/2021 69.00p 69.00p 64.50p 66.40p 110446
12/11/2021 70.00p 70.00p 67.25p 69.00p 100794
11/11/2021 70.00p 70.10p 68.20p 70.00p 56789
10/11/2021 70.00p 70.10p 69.00p 70.00p 4801
09/11/2021 70.50p 70.50p 69.00p 70.00p 39378
08/11/2021 69.50p 70.50p 69.00p 70.50p 16872
05/11/2021 69.50p 69.50p 69.00p 69.50p 6547
04/11/2021 71.00p 71.40p 69.00p 69.50p 44445
03/11/2021 72.00p 72.00p 70.00p 71.00p 10632
02/11/2021 73.00p 73.00p 71.00p 72.00p 121055
01/11/2021 76.50p 76.50p 72.00p 72.00p 91841
29/10/2021 78.50p 80.30p 74.10p 76.00p 202740
28/10/2021 82.50p 82.50p 81.40p 82.00p 71416
27/10/2021 83.00p 83.30p 81.99p 82.50p 396469
26/10/2021 84.50p 84.50p 82.00p 83.00p 296310
25/10/2021 78.50p 86.00p 78.50p 84.50p 1153836
22/10/2021 73.50p 74.30p 73.00p 74.00p 31462
21/10/2021 76.00p 76.00p 73.00p 73.50p 54166
20/10/2021 78.50p 78.72p 75.00p 75.40p 114385
19/10/2021 78.50p 79.30p 77.30p 78.50p 49377
18/10/2021 78.50p 79.70p 77.01p 78.50p 80971
15/10/2021 78.50p 79.00p 77.01p 78.50p 23036
14/10/2021 78.50p 79.04p 77.00p 78.50p 57337
13/10/2021 79.50p 80.15p 77.04p 78.50p 264222
12/10/2021 78.50p 80.70p 77.60p 79.50p 61862
11/10/2021 82.50p 84.90p 77.40p 78.00p 340148
08/10/2021 88.50p 89.00p 86.00p 88.00p 27719
07/10/2021 90.00p 90.00p 86.00p 88.50p 38924
06/10/2021 88.50p 89.50p 87.00p 89.00p 107594
05/10/2021 91.00p 92.00p 87.60p 88.50p 482683
04/10/2021 91.50p 93.00p 89.04p 91.00p 593078
01/10/2021 86.50p 92.40p 86.00p 91.50p 402952
30/09/2021 86.50p 90.00p 85.10p 86.50p 222066
29/09/2021 82.00p 87.69p 82.00p 86.50p 181645
28/09/2021 77.50p 84.96p 77.50p 82.00p 203512
27/09/2021 75.50p 78.01p 74.03p 77.50p 136063
24/09/2021 76.00p 76.80p 74.00p 75.50p 93421
23/09/2021 77.00p 77.34p 75.00p 76.00p 76950
22/09/2021 76.00p 78.00p 74.00p 78.00p 206834
21/09/2021 76.00p 76.40p 74.00p 75.50p 18262
20/09/2021 77.50p 78.40p 74.00p 76.00p 137140
17/09/2021 77.50p 77.50p 77.01p 77.50p 333
16/09/2021 78.50p 78.60p 77.00p 77.50p 156518
15/09/2021 76.50p 79.80p 76.50p 78.50p 164968
14/09/2021 75.00p 75.95p 74.10p 75.50p 236610
13/09/2021 75.50p 75.98p 74.00p 75.00p 97740
10/09/2021 75.50p 75.63p 75.00p 75.50p 25000
09/09/2021 75.50p 75.70p 75.50p 75.50p 13842
08/09/2021 78.50p 78.50p 75.00p 75.50p 161280
07/09/2021 78.50p 78.50p 77.82p 78.50p 59363
06/09/2021 78.00p 79.40p 77.00p 78.50p 108039
03/09/2021 71.50p 78.90p 70.30p 78.00p 744921
02/09/2021 71.50p 71.90p 70.00p 71.00p 627029
01/09/2021 71.50p 71.50p 69.00p 71.00p 693001
31/08/2021 71.50p 71.50p 70.00p 71.50p 46371
30/08/2021 71.00p 71.50p 70.03p 71.50p 8386
27/08/2021 71.00p 71.50p 70.03p 71.50p 8386
26/08/2021 71.50p 71.50p 70.15p 71.50p 2006
25/08/2021 72.00p 72.00p 70.00p 72.00p 7803
24/08/2021 71.00p 72.00p 70.50p 72.00p 105410
23/08/2021 71.00p 72.00p 68.50p 70.50p 12156
20/08/2021 71.00p 71.00p 70.50p 70.50p 6600
19/08/2021 71.00p 71.00p 70.50p 70.50p 0
18/08/2021 71.50p 72.00p 68.00p 70.50p 17464
17/08/2021 71.00p 71.50p 70.02p 71.50p 6118
16/08/2021 71.00p 71.90p 70.00p 71.00p 15522
13/08/2021 72.50p 73.00p 70.00p 71.00p 28695
12/08/2021 72.50p 72.60p 70.00p 71.50p 9491
11/08/2021 72.50p 72.60p 70.03p 71.50p 49321
10/08/2021 71.50p 73.00p 71.50p 73.00p 0
09/08/2021 72.50p 72.90p 70.00p 72.00p 30741
06/08/2021 76.00p 76.00p 72.00p 72.50p 51106
05/08/2021 73.50p 76.00p 73.50p 76.00p 102051
04/08/2021 69.00p 74.91p 68.10p 73.50p 90130
03/08/2021 69.00p 70.80p 67.00p 69.00p 749068
02/08/2021 69.00p 69.00p 67.98p 69.00p 34227
30/07/2021 69.00p 69.00p 68.00p 69.00p 8486
29/07/2021 69.00p 69.00p 67.10p 68.50p 100460
28/07/2021 68.50p 69.00p 66.00p 67.00p 134172
27/07/2021 68.50p 68.92p 66.00p 67.50p 20668
26/07/2021 67.50p 71.00p 66.00p 67.50p 189067
23/07/2021 65.00p 67.00p 65.00p 67.00p 23000
22/07/2021 67.50p 67.50p 65.06p 67.00p 5000
21/07/2021 67.50p 67.50p 65.20p 67.00p 28458
20/07/2021 67.50p 67.55p 65.06p 67.00p 30699

*Close Price adjusted for both dividends and splits