LongBoat Energy (LBE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/07/2021 67.50p 69.00p 64.81p 67.00p 23483
16/07/2021 70.50p 70.50p 65.00p 67.50p 52565
15/07/2021 73.00p 73.00p 68.00p 69.00p 45366
14/07/2021 73.00p 73.00p 71.00p 73.00p 47398
13/07/2021 73.00p 73.00p 71.00p 73.00p 21004
12/07/2021 73.00p 73.00p 71.00p 73.00p 5000
09/07/2021 72.50p 73.00p 71.25p 73.00p 361787
08/07/2021 72.50p 74.00p 70.00p 72.50p 260758
07/07/2021 72.50p 73.50p 70.15p 72.50p 8583
06/07/2021 72.50p 74.00p 65.50p 72.50p 249239
05/07/2021 72.00p 72.50p 69.50p 72.50p 663393
02/07/2021 69.50p 75.00p 68.42p 72.00p 279021
01/07/2021 72.50p 76.00p 68.00p 70.00p 248195
30/06/2021 71.50p 72.50p 70.00p 72.50p 42150
29/06/2021 69.50p 75.00p 66.00p 71.50p 645465
28/06/2021 72.50p 75.00p 67.00p 70.00p 228181
25/06/2021 72.50p 75.00p 70.95p 72.50p 93224
24/06/2021 72.50p 74.50p 70.95p 72.50p 8320
23/06/2021 72.50p 72.90p 70.75p 72.50p 14312
23/06/2021 72.50p 72.90p 70.75p 72.50p 14312
22/06/2021 72.50p 72.90p 70.73p 72.50p 31196
21/06/2021 72.50p 73.00p 70.00p 72.50p 84315
18/06/2021 77.50p 77.50p 70.00p 72.50p 114368
17/06/2021 77.50p 77.50p 75.00p 77.50p 6190
16/06/2021 77.50p 77.50p 75.00p 77.50p 43953
15/06/2021 77.50p 78.11p 75.00p 77.50p 55101
14/06/2021 78.50p 79.15p 75.00p 76.40p 40933
11/06/2021 82.50p 87.00p 77.00p 78.40p 256497
10/06/2021 80.50p 80.50p 80.50p 80.50p 0
09/06/2021 80.50p 80.50p 80.50p 80.50p 0
08/06/2021 80.50p 80.50p 80.50p 80.50p 0
07/06/2021 80.50p 80.50p 80.50p 80.50p 0
04/06/2021 80.50p 80.50p 80.50p 80.50p 0
03/06/2021 80.50p 80.50p 80.50p 80.50p 0
02/06/2021 80.50p 80.50p 80.50p 80.50p 0
01/06/2021 80.50p 80.50p 80.50p 80.50p 0
31/05/2021 80.50p 80.50p 77.00p 80.50p 480
28/05/2021 80.50p 80.50p 77.00p 80.50p 480
27/05/2021 80.50p 80.50p 77.00p 80.50p 930
26/05/2021 80.50p 80.50p 80.50p 80.50p 0
25/05/2021 82.50p 82.50p 77.00p 80.50p 34445
24/05/2021 82.50p 83.50p 80.00p 82.50p 5147
21/05/2021 82.50p 83.50p 80.00p 82.50p 1960
20/05/2021 82.50p 82.50p 80.00p 82.50p 7265
19/05/2021 82.50p 82.50p 80.00p 82.50p 14964
18/05/2021 82.50p 83.57p 80.00p 82.50p 5447
17/05/2021 82.50p 83.73p 81.00p 82.50p 9184
14/05/2021 82.50p 85.00p 80.00p 82.50p 28748
13/05/2021 82.50p 82.50p 82.50p 82.50p 0
12/05/2021 82.50p 82.50p 80.00p 82.50p 6288
11/05/2021 82.50p 83.90p 80.00p 82.50p 16169
10/05/2021 82.50p 83.90p 82.50p 82.50p 2343
07/05/2021 82.50p 83.30p 82.50p 82.50p 1195
06/05/2021 82.50p 82.50p 82.50p 82.50p 0
05/05/2021 82.50p 82.50p 81.95p 82.50p 22914
04/05/2021 82.50p 83.30p 78.00p 82.50p 32066
03/05/2021 82.50p 83.30p 80.00p 82.50p 14019
30/04/2021 82.50p 83.30p 80.00p 82.50p 14019
29/04/2021 82.50p 83.30p 80.00p 82.50p 3473
28/04/2021 82.50p 83.50p 80.00p 82.50p 8202
27/04/2021 82.50p 83.75p 80.00p 82.50p 3516
26/04/2021 87.50p 87.50p 81.00p 82.50p 31896
23/04/2021 92.50p 92.50p 85.00p 87.50p 19111
22/04/2021 93.00p 93.00p 90.00p 92.50p 5845
21/04/2021 94.50p 94.50p 91.00p 93.00p 5330
20/04/2021 95.00p 95.20p 91.00p 94.50p 12691
19/04/2021 94.50p 97.85p 94.00p 95.00p 48785
16/04/2021 94.50p 95.60p 92.00p 94.00p 66356
15/04/2021 94.50p 96.00p 94.00p 94.00p 16094
14/04/2021 96.00p 98.00p 91.00p 94.00p 82000
13/04/2021 96.00p 96.00p 94.00p 94.00p 2450
12/04/2021 97.50p 97.50p 92.00p 93.60p 20069
09/04/2021 97.50p 99.00p 93.45p 97.50p 68593
08/04/2021 100.50p 100.50p 94.00p 97.50p 41764
07/04/2021 100.50p 102.00p 97.25p 99.50p 30790
06/04/2021 89.50p 102.00p 89.50p 99.50p 104847
05/04/2021 88.50p 93.90p 86.55p 89.50p 57716
02/04/2021 88.50p 93.90p 86.55p 89.50p 57716
01/04/2021 88.50p 93.90p 86.55p 89.50p 57716
31/03/2021 84.00p 91.00p 83.70p 88.50p 46724
30/03/2021 82.50p 86.00p 80.16p 84.00p 64501
29/03/2021 78.00p 85.00p 74.50p 82.50p 178040
26/03/2021 78.00p 78.00p 76.66p 78.00p 10792
25/03/2021 79.00p 81.00p 76.00p 78.00p 23664
24/03/2021 74.00p 81.00p 70.00p 79.00p 62286
23/03/2021 72.50p 74.50p 69.00p 74.00p 25376
22/03/2021 74.00p 74.50p 70.00p 73.00p 14590
19/03/2021 74.50p 75.60p 70.00p 74.00p 12552
18/03/2021 74.50p 78.78p 70.00p 74.50p 3993
17/03/2021 76.00p 78.83p 72.00p 74.50p 3359
16/03/2021 76.00p 78.50p 72.00p 76.00p 9202
15/03/2021 76.00p 79.00p 72.00p 76.00p 6628
12/03/2021 76.00p 79.00p 76.00p 76.00p 3852
11/03/2021 75.00p 80.00p 70.50p 76.00p 68101
10/03/2021 75.00p 75.00p 72.33p 75.00p 13250
09/03/2021 67.50p 80.00p 67.50p 75.00p 134311
08/03/2021 73.00p 76.00p 65.00p 67.50p 67893
05/03/2021 73.50p 76.00p 70.00p 73.00p 23226
04/03/2021 77.00p 77.00p 70.00p 73.50p 27310
03/03/2021 80.50p 81.70p 75.00p 77.00p 35322
02/03/2021 83.50p 83.50p 78.00p 80.50p 3358
01/03/2021 82.00p 84.00p 80.00p 82.00p 2470
26/02/2021 87.00p 91.98p 81.00p 82.00p 89990
25/02/2021 83.50p 92.00p 83.50p 87.00p 47276
24/02/2021 76.00p 85.00p 75.00p 83.50p 83414
23/02/2021 76.00p 80.75p 71.00p 76.00p 39456
22/02/2021 73.50p 80.75p 71.25p 76.00p 89581
19/02/2021 73.50p 75.88p 71.00p 73.50p 38904
18/02/2021 74.00p 75.66p 71.00p 73.50p 44809
17/02/2021 74.00p 75.66p 72.00p 74.00p 36792
16/02/2021 76.00p 76.50p 71.00p 74.00p 76832
15/02/2021 76.00p 76.70p 71.00p 75.50p 94261
12/02/2021 73.00p 75.50p 71.66p 75.50p 29206
11/02/2021 73.00p 74.75p 71.66p 73.00p 16005
10/02/2021 75.00p 75.38p 71.50p 73.00p 54091
09/02/2021 75.00p 75.90p 73.00p 75.00p 60759
08/02/2021 72.50p 79.80p 70.00p 75.00p 121843
05/02/2021 75.50p 76.50p 70.00p 72.50p 27315
04/02/2021 73.00p 82.00p 71.00p 75.50p 217328
03/02/2021 76.50p 76.50p 71.00p 73.00p 87551
02/02/2021 72.00p 76.50p 72.00p 76.50p 43201
01/02/2021 72.50p 73.40p 69.00p 72.00p 4473
29/01/2021 75.50p 76.00p 70.00p 72.50p 27767
28/01/2021 81.00p 81.00p 72.00p 75.50p 43413
27/01/2021 83.00p 83.00p 76.00p 81.00p 16445
26/01/2021 83.00p 83.00p 77.00p 83.00p 17651
25/01/2021 84.50p 84.50p 79.00p 83.00p 7409
22/01/2021 84.50p 84.50p 84.50p 84.50p 0
21/01/2021 87.50p 87.50p 82.00p 84.50p 39274
20/01/2021 90.50p 94.00p 84.00p 87.50p 36549
19/01/2021 91.50p 92.00p 88.00p 91.00p 12373
18/01/2021 91.50p 91.50p 88.50p 91.50p 18297
15/01/2021 91.50p 93.40p 88.75p 91.50p 16905
14/01/2021 91.00p 93.50p 88.50p 91.50p 4072
13/01/2021 91.00p 94.80p 88.50p 91.00p 29712
12/01/2021 91.00p 93.50p 88.25p 91.00p 27099
11/01/2021 91.00p 94.88p 87.00p 91.00p 60346
08/01/2021 90.50p 95.00p 90.05p 91.00p 14364
07/01/2021 86.00p 94.00p 86.00p 90.50p 7550
06/01/2021 84.00p 90.00p 84.00p 86.00p 5004
05/01/2021 83.50p 88.00p 83.13p 84.00p 28855
04/01/2021 81.00p 85.00p 77.80p 83.50p 22539
31/12/2020 81.00p 82.90p 77.80p 81.00p 1648
30/12/2020 81.00p 84.60p 77.00p 81.00p 28390
29/12/2020 81.50p 81.50p 77.00p 81.00p 11544
24/12/2020 81.50p 81.50p 78.00p 81.50p 1870
23/12/2020 80.50p 81.50p 78.00p 81.50p 37086
22/12/2020 80.50p 84.00p 78.50p 81.00p 2022
21/12/2020 81.00p 81.00p 79.20p 81.00p 9062
18/12/2020 81.50p 81.50p 79.15p 81.00p 15664
17/12/2020 81.50p 82.92p 81.12p 81.50p 10538
16/12/2020 81.50p 83.75p 81.12p 81.50p 8841
15/12/2020 81.50p 83.00p 81.50p 81.50p 1792
14/12/2020 80.00p 83.00p 76.00p 81.00p 30475
11/12/2020 75.00p 81.00p 73.00p 80.00p 13355
10/12/2020 75.00p 80.00p 73.00p 75.00p 36861
09/12/2020 78.50p 82.00p 73.00p 75.00p 39285
08/12/2020 80.50p 81.00p 76.00p 78.50p 11259
07/12/2020 84.00p 84.00p 79.00p 80.50p 6041
04/12/2020 82.50p 88.00p 80.02p 84.00p 19125
03/12/2020 88.00p 88.00p 80.00p 82.50p 29660
02/12/2020 89.00p 89.60p 85.00p 88.00p 50412
01/12/2020 89.00p 89.00p 86.60p 89.00p 3354
30/11/2020 89.50p 89.60p 86.60p 89.00p 9973
27/11/2020 90.00p 90.00p 87.56p 89.50p 15434
26/11/2020 90.00p 90.00p 87.30p 90.00p 36865
25/11/2020 88.00p 90.00p 87.23p 90.00p 15903
24/11/2020 86.00p 90.40p 85.00p 88.00p 56194
23/11/2020 89.50p 89.50p 85.00p 86.00p 22068
20/11/2020 90.50p 93.00p 87.00p 89.50p 57621
19/11/2020 90.50p 90.50p 88.70p 90.50p 569
18/11/2020 91.50p 91.50p 88.50p 90.50p 8933
17/11/2020 87.00p 93.00p 83.00p 91.50p 24286
16/11/2020 87.00p 89.40p 83.55p 87.00p 3403
13/11/2020 87.00p 90.00p 83.55p 87.00p 27963
12/11/2020 87.00p 90.60p 83.25p 87.00p 44759
10/11/2020 85.00p 85.80p 82.30p 85.00p 57992
09/11/2020 85.00p 85.75p 80.00p 85.00p 22556
06/11/2020 85.00p 85.75p 82.00p 85.00p 9632
05/11/2020 85.00p 86.00p 82.50p 85.00p 17594
04/11/2020 87.00p 87.00p 82.00p 85.00p 33514
03/11/2020 87.50p 90.00p 81.00p 87.00p 124150
02/11/2020 88.00p 90.00p 83.00p 87.50p 26814
30/10/2020 87.00p 88.00p 83.00p 88.00p 7239
29/10/2020 93.00p 93.00p 85.00p 87.00p 69327
28/10/2020 93.00p 93.00p 90.30p 93.00p 10751
27/10/2020 93.00p 95.00p 91.00p 93.00p 10210
26/10/2020 93.00p 95.80p 90.30p 93.00p 14330
23/10/2020 93.00p 95.00p 90.00p 93.00p 4896
22/10/2020 93.00p 96.00p 90.00p 93.00p 13332
21/10/2020 97.00p 100.00p 91.00p 93.00p 19137
20/10/2020 98.00p 98.00p 93.00p 97.00p 6895
19/10/2020 98.00p 100.20p 95.00p 98.00p 2931
16/10/2020 96.00p 100.00p 95.00p 98.00p 8412
15/10/2020 103.00p 103.00p 93.00p 98.00p 19872
14/10/2020 103.00p 106.00p 100.00p 103.00p 2084
13/10/2020 104.00p 104.00p 100.00p 103.00p 13125
12/10/2020 104.00p 104.00p 102.00p 104.00p 57
09/10/2020 104.00p 105.48p 104.00p 104.00p 1434
08/10/2020 104.00p 106.00p 102.00p 104.00p 7935

*Close Price adjusted for both dividends and splits