LongBoat Energy (LBE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/10/2020 96.50p 107.75p 96.50p 104.00p 46413
06/10/2020 96.50p 100.00p 94.25p 96.50p 1502
05/10/2020 96.50p 100.00p 93.00p 96.50p 17669
02/10/2020 94.50p 100.00p 94.50p 96.50p 5989
01/10/2020 91.00p 97.00p 91.00p 94.50p 17779
30/09/2020 88.50p 95.00p 85.05p 91.00p 29820
29/09/2020 88.50p 92.00p 85.05p 88.50p 3948
28/09/2020 88.50p 89.50p 85.00p 88.50p 21517
25/09/2020 88.50p 88.50p 88.50p 88.50p 0
24/09/2020 88.50p 89.70p 85.00p 88.50p 20051
23/09/2020 86.50p 90.00p 85.15p 88.50p 39245
22/09/2020 91.50p 91.50p 85.00p 86.50p 51087
21/09/2020 90.50p 94.80p 85.00p 91.50p 70404
18/09/2020 85.50p 91.20p 83.30p 90.50p 97135
17/09/2020 88.50p 88.50p 85.00p 85.50p 36051
16/09/2020 89.00p 89.00p 85.00p 88.50p 12104
15/09/2020 90.00p 90.00p 85.00p 89.00p 44556
14/09/2020 91.50p 91.50p 85.00p 90.50p 34926
11/09/2020 91.00p 91.50p 87.00p 91.50p 46784
10/09/2020 91.50p 93.00p 88.00p 91.00p 9636
09/09/2020 92.50p 94.00p 89.25p 91.50p 36810
08/09/2020 92.50p 94.50p 91.50p 92.50p 10870
07/09/2020 97.00p 98.00p 87.00p 92.50p 127734
04/09/2020 104.00p 104.00p 95.00p 97.20p 83974
03/09/2020 105.50p 107.00p 102.11p 104.00p 11015
02/09/2020 106.50p 108.00p 103.00p 105.50p 36560
01/09/2020 109.00p 111.50p 103.00p 106.50p 23952
28/08/2020 109.00p 111.50p 106.75p 109.00p 31428
27/08/2020 109.00p 113.00p 105.00p 109.00p 8000
26/08/2020 109.00p 112.84p 106.60p 109.00p 39754
25/08/2020 109.00p 113.00p 105.00p 109.00p 25957
24/08/2020 110.00p 111.20p 106.50p 109.00p 31058
21/08/2020 113.50p 115.00p 107.00p 110.00p 135169
20/08/2020 105.00p 115.00p 105.00p 112.50p 65568
19/08/2020 105.00p 106.89p 101.50p 105.00p 10336
18/08/2020 105.50p 110.00p 100.00p 105.00p 43322
17/08/2020 109.00p 109.00p 105.00p 105.50p 44246
14/08/2020 114.50p 114.50p 106.30p 109.50p 50316
13/08/2020 113.00p 114.90p 110.00p 114.50p 32775
12/08/2020 115.00p 115.00p 113.00p 114.50p 56138
11/08/2020 114.50p 115.74p 113.22p 115.00p 42405
10/08/2020 115.00p 115.00p 113.00p 114.50p 48494
07/08/2020 115.00p 115.00p 113.00p 115.00p 47346
06/08/2020 111.00p 116.50p 110.75p 115.00p 109737
05/08/2020 108.50p 113.00p 108.50p 111.00p 28317
04/08/2020 115.00p 116.20p 108.00p 108.50p 90750
03/08/2020 113.00p 117.15p 111.77p 115.00p 36555
31/07/2020 113.00p 117.25p 111.10p 113.00p 63773
30/07/2020 120.00p 121.80p 111.20p 113.00p 96999
29/07/2020 120.00p 122.50p 115.25p 120.00p 24652
28/07/2020 120.00p 123.00p 115.00p 120.00p 27756
27/07/2020 120.00p 125.00p 117.00p 120.00p 108662
24/07/2020 110.00p 124.00p 107.00p 119.50p 101586
23/07/2020 105.00p 113.75p 102.56p 110.00p 47653
22/07/2020 102.50p 107.50p 102.00p 105.00p 55340
21/07/2020 112.50p 112.50p 101.25p 102.50p 240615
20/07/2020 113.50p 115.00p 110.00p 112.50p 103136
17/07/2020 114.50p 114.85p 112.00p 113.50p 30068
16/07/2020 113.50p 115.10p 113.50p 114.50p 40274
15/07/2020 120.50p 126.00p 106.50p 113.50p 176165
14/07/2020 131.50p 133.00p 116.80p 125.00p 255641
13/07/2020 111.50p 133.00p 111.00p 131.50p 427412
10/07/2020 111.50p 117.00p 108.00p 111.50p 201284
09/07/2020 102.50p 114.00p 102.00p 111.50p 559008
08/07/2020 102.00p 105.00p 97.00p 102.50p 289750
07/07/2020 103.50p 105.00p 97.15p 102.00p 249116
06/07/2020 95.50p 106.50p 93.50p 103.50p 929135
03/07/2020 78.00p 97.90p 77.60p 94.00p 120783
02/07/2020 75.00p 80.00p 73.66p 78.50p 54162
01/07/2020 70.50p 77.00p 70.50p 75.00p 84550
30/06/2020 69.00p 70.50p 69.00p 70.50p 10333
29/06/2020 70.50p 70.50p 69.00p 70.50p 2763
26/06/2020 70.50p 70.50p 69.00p 70.50p 2935
25/06/2020 70.50p 70.50p 69.15p 70.50p 2841
24/06/2020 70.50p 70.50p 69.00p 70.50p 22794
23/06/2020 70.00p 70.80p 70.00p 70.50p 1121
22/06/2020 69.00p 71.00p 65.10p 70.00p 72188
19/06/2020 69.00p 69.00p 67.00p 69.00p 7598
18/06/2020 68.50p 69.00p 67.00p 69.00p 40533
17/06/2020 69.50p 69.50p 65.00p 67.50p 10799
16/06/2020 69.00p 69.50p 68.00p 69.50p 38554
15/06/2020 67.50p 69.00p 67.50p 69.00p 14100
12/06/2020 71.00p 71.00p 67.00p 69.00p 45169
11/06/2020 71.00p 71.25p 70.10p 71.00p 32466
10/06/2020 71.00p 71.70p 70.10p 71.00p 30063
09/06/2020 72.50p 73.75p 70.00p 71.00p 27829
08/06/2020 74.50p 74.50p 70.10p 72.50p 24485
05/06/2020 75.00p 76.90p 71.00p 73.50p 38372
04/06/2020 76.50p 78.00p 74.00p 75.00p 20368
03/06/2020 78.50p 78.70p 76.50p 76.50p 8635
02/06/2020 78.00p 78.80p 78.00p 78.50p 59167
01/06/2020 76.50p 78.30p 75.00p 78.00p 50298
29/05/2020 71.00p 77.85p 70.00p 76.50p 69085
28/05/2020 69.50p 71.40p 69.50p 71.00p 30328
27/05/2020 69.50p 69.65p 69.00p 69.00p 9990
26/05/2020 68.50p 69.85p 67.25p 69.00p 22815
22/05/2020 69.00p 69.90p 67.00p 68.50p 9309
21/05/2020 67.50p 69.80p 66.00p 69.00p 28268
20/05/2020 70.00p 70.40p 67.00p 67.50p 33686
19/05/2020 72.00p 73.00p 70.00p 70.00p 18903
18/05/2020 72.50p 73.00p 70.00p 72.00p 7416
15/05/2020 70.50p 73.90p 70.10p 72.50p 70442
14/05/2020 82.00p 82.00p 67.00p 70.50p 107512
13/05/2020 82.00p 82.00p 80.00p 82.00p 852
12/05/2020 82.00p 82.69p 80.00p 82.00p 24726
11/05/2020 82.00p 83.00p 80.30p 82.00p 51483
07/05/2020 82.00p 84.00p 80.25p 82.00p 49804
06/05/2020 75.50p 83.50p 75.50p 82.00p 197345
05/05/2020 73.50p 77.44p 72.00p 75.50p 85038
04/05/2020 68.00p 74.90p 68.00p 74.00p 187863
01/05/2020 71.50p 71.50p 66.00p 68.00p 37068
30/04/2020 70.50p 71.80p 69.00p 71.50p 83919
29/04/2020 65.50p 75.50p 63.00p 70.50p 463857
28/04/2020 62.50p 67.75p 62.00p 64.50p 135216
27/04/2020 62.50p 62.50p 61.85p 62.50p 14203
24/04/2020 62.50p 62.50p 61.85p 62.50p 15981
23/04/2020 62.50p 62.50p 61.85p 62.50p 774
22/04/2020 63.00p 63.00p 61.10p 62.50p 11350
21/04/2020 63.00p 63.00p 62.50p 63.00p 28000
20/04/2020 61.50p 63.00p 58.00p 63.00p 78530
17/04/2020 61.50p 61.50p 59.00p 61.50p 18000
16/04/2020 62.00p 62.00p 60.00p 61.50p 17112
15/04/2020 62.00p 62.00p 61.00p 62.00p 2000
14/04/2020 62.00p 62.50p 61.00p 62.00p 7235
09/04/2020 63.00p 63.00p 61.00p 62.00p 12146
08/04/2020 63.00p 63.90p 60.00p 63.00p 10164
07/04/2020 58.00p 65.00p 56.04p 63.00p 303599
06/04/2020 58.00p 58.00p 56.10p 58.00p 10914
03/04/2020 58.00p 58.00p 56.00p 58.00p 1793
02/04/2020 58.00p 58.00p 56.00p 58.00p 3704
01/04/2020 58.00p 59.00p 55.00p 58.00p 27212
31/03/2020 58.00p 58.00p 56.00p 58.00p 25086
30/03/2020 59.00p 59.00p 55.00p 58.00p 24340
27/03/2020 62.00p 62.00p 58.00p 59.00p 53614
26/03/2020 60.50p 63.50p 60.10p 62.00p 16808
25/03/2020 58.50p 60.50p 58.02p 60.50p 56393
24/03/2020 58.50p 58.50p 58.50p 58.50p 0
23/03/2020 58.50p 58.50p 57.00p 58.50p 5000
20/03/2020 58.50p 60.00p 58.00p 58.50p 52904
19/03/2020 59.00p 59.00p 57.00p 58.50p 25195
18/03/2020 59.50p 59.99p 58.00p 59.00p 6489
17/03/2020 65.00p 65.90p 59.33p 59.50p 59230
16/03/2020 69.50p 69.50p 63.66p 65.00p 28373
13/03/2020 69.50p 72.00p 69.00p 69.50p 21618
12/03/2020 81.00p 81.00p 67.00p 68.50p 82023
11/03/2020 86.00p 86.00p 80.00p 81.00p 86740
10/03/2020 86.00p 86.00p 85.00p 86.00p 7500
09/03/2020 87.50p 87.50p 85.00p 86.00p 15004
06/03/2020 88.50p 88.50p 87.00p 88.50p 6546
05/03/2020 88.50p 89.20p 87.00p 88.50p 4099
04/03/2020 88.00p 89.40p 86.00p 88.50p 86805
03/03/2020 88.50p 88.50p 86.00p 88.00p 77118
02/03/2020 88.50p 88.50p 87.00p 88.50p 3966
28/02/2020 91.00p 91.50p 87.00p 88.50p 25417
27/02/2020 93.50p 93.50p 90.00p 91.00p 25559
26/02/2020 93.50p 93.50p 92.00p 93.50p 6063
25/02/2020 93.50p 93.50p 92.00p 93.50p 3473
24/02/2020 93.50p 93.50p 92.00p 93.50p 7470
21/02/2020 93.50p 93.50p 92.25p 93.50p 31656
20/02/2020 93.50p 93.50p 93.50p 93.50p 0
19/02/2020 93.50p 93.50p 93.30p 93.50p 556
18/02/2020 93.50p 93.50p 93.33p 93.50p 523
17/02/2020 93.50p 93.50p 92.00p 93.50p 26090
14/02/2020 93.50p 93.50p 92.00p 93.50p 2946
13/02/2020 93.50p 93.50p 93.00p 93.50p 5300
12/02/2020 93.50p 93.50p 93.50p 93.50p 1283
11/02/2020 94.00p 94.00p 92.00p 93.50p 57481
10/02/2020 94.50p 94.72p 92.00p 94.00p 29604
07/02/2020 95.00p 95.20p 94.00p 94.50p 43308
06/02/2020 95.00p 95.28p 94.00p 95.00p 20494
05/02/2020 95.00p 95.35p 94.00p 95.00p 8147
04/02/2020 95.50p 95.70p 92.00p 95.00p 34163
03/02/2020 96.50p 96.50p 95.00p 95.50p 20066
31/01/2020 97.00p 97.13p 96.00p 96.50p 36906
30/01/2020 97.00p 97.20p 97.00p 97.00p 19285
29/01/2020 97.00p 97.30p 96.25p 97.00p 5901
28/01/2020 97.00p 97.40p 97.00p 97.00p 6369
27/01/2020 97.00p 97.50p 97.00p 97.00p 9588
24/01/2020 97.00p 97.00p 96.00p 96.00p 11000
23/01/2020 97.00p 97.77p 96.00p 97.00p 44910
22/01/2020 97.00p 97.00p 97.00p 97.00p 0
21/01/2020 97.50p 98.00p 97.00p 97.00p 6980
20/01/2020 98.00p 98.75p 96.00p 97.50p 67919
17/01/2020 98.00p 98.78p 97.02p 98.00p 6519
16/01/2020 98.00p 98.80p 97.00p 98.00p 25063
15/01/2020 98.00p 98.95p 97.10p 98.00p 19501
14/01/2020 98.00p 99.00p 98.00p 98.00p 45419
13/01/2020 98.50p 99.15p 97.00p 98.00p 42151
10/01/2020 95.00p 99.50p 94.00p 98.50p 351839
09/01/2020 95.00p 95.10p 94.98p 95.00p 6199
08/01/2020 95.00p 95.00p 95.00p 95.00p 0
07/01/2020 95.00p 95.00p 94.10p 95.00p 10930
06/01/2020 95.00p 95.00p 94.33p 95.00p 7500
03/01/2020 94.50p 95.00p 94.00p 95.00p 44010
02/01/2020 94.50p 94.75p 94.30p 94.50p 2239
31/12/2019 94.50p 94.50p 94.20p 94.50p 22592
30/12/2019 94.00p 94.50p 94.00p 94.50p 1087
27/12/2019 94.00p 94.30p 93.99p 94.00p 6250
24/12/2019 94.00p 94.00p 93.99p 94.00p 1000
23/12/2019 94.50p 94.50p 93.12p 94.00p 15440

*Close Price adjusted for both dividends and splits