Lansdowne Oil & Gas (LOGP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lansdowne Oil & Gas

Date Open High Low Close* Volume
08/12/2017 0.93p 0.93p 0.91p 0.93p 15000
07/12/2017 0.93p 0.94p 0.93p 0.93p 5134
06/12/2017 0.93p 0.93p 0.90p 0.93p 250000
05/12/2017 0.93p 0.94p 0.91p 0.93p 80000
04/12/2017 0.93p 0.94p 0.90p 0.93p 406983
01/12/2017 0.93p 0.93p 0.91p 0.93p 100000
30/11/2017 0.93p 0.93p 0.91p 0.93p 574961
29/11/2017 1.05p 1.05p 0.92p 0.93p 441477
28/11/2017 0.93p 1.07p 0.93p 1.05p 4524827
27/11/2017 0.88p 0.95p 0.88p 0.93p 681795
24/11/2017 0.88p 0.88p 0.88p 0.88p 0
23/11/2017 0.88p 0.88p 0.88p 0.88p 0
22/11/2017 0.88p 0.90p 0.86p 0.88p 83261
21/11/2017 0.93p 0.93p 0.88p 0.88p 50000
20/11/2017 0.93p 0.95p 0.90p 0.93p 40000
17/11/2017 0.93p 0.95p 0.93p 0.93p 1193225
16/11/2017 0.93p 0.93p 0.93p 0.93p 0
15/11/2017 0.93p 0.93p 0.90p 0.93p 143223
14/11/2017 0.93p 0.95p 0.90p 0.93p 47385
13/11/2017 0.93p 0.95p 0.90p 0.93p 407214
10/11/2017 0.93p 0.93p 0.93p 0.93p 0
09/11/2017 0.93p 1.00p 0.90p 0.93p 60000
08/11/2017 0.93p 0.95p 0.90p 0.93p 170930
07/11/2017 0.98p 0.98p 0.95p 0.98p 284722
06/11/2017 0.98p 0.98p 0.95p 0.98p 130298
03/11/2017 0.98p 0.98p 0.95p 0.98p 8271
02/11/2017 0.98p 1.05p 0.95p 0.98p 119091
01/11/2017 0.98p 1.00p 0.95p 0.98p 3058948
31/10/2017 0.98p 0.98p 0.95p 0.98p 328527
30/10/2017 0.98p 0.98p 0.95p 0.98p 85385
27/10/2017 0.98p 0.98p 0.95p 0.98p 300000
26/10/2017 0.98p 0.98p 0.98p 0.98p 0
25/10/2017 0.98p 0.98p 0.95p 0.98p 44813
24/10/2017 0.98p 0.98p 0.93p 0.98p 280000
23/10/2017 0.98p 0.98p 0.95p 0.98p 442666
20/10/2017 0.98p 0.98p 0.98p 0.98p 0
19/10/2017 0.98p 1.05p 0.95p 0.98p 50000
18/10/2017 0.98p 0.98p 0.95p 0.98p 17391
17/10/2017 0.98p 0.98p 0.95p 0.98p 178696
16/10/2017 0.98p 0.98p 0.95p 0.98p 100000
13/10/2017 0.98p 0.98p 0.98p 0.98p 2633
12/10/2017 0.98p 0.98p 0.98p 0.98p 300000
11/10/2017 0.98p 0.98p 0.98p 0.98p 536579
10/10/2017 0.98p 0.98p 0.98p 0.98p 56685
09/10/2017 0.98p 0.98p 0.98p 0.98p 3283000
06/10/2017 0.98p 1.05p 0.98p 0.98p 0
05/10/2017 0.98p 0.98p 0.98p 0.98p 287500
04/10/2017 0.98p 1.05p 0.98p 0.98p 53829
03/10/2017 0.98p 0.98p 0.98p 0.98p 820000
02/10/2017 0.98p 1.05p 0.98p 0.98p 243916
29/09/2017 0.98p 0.98p 0.98p 0.98p 0
28/09/2017 0.98p 0.98p 0.98p 0.98p 529065
27/09/2017 0.85p 0.98p 0.47p 0.98p 7297198
26/09/2017 0.95p 0.95p 0.93p 0.93p 855500
25/09/2017 0.93p 0.98p 0.93p 0.95p 1091326
22/09/2017 1.03p 1.03p 0.98p 0.98p 1042242
21/09/2017 1.03p 1.03p 1.03p 1.03p 2048475
20/09/2017 1.05p 1.05p 1.03p 1.03p 32531
19/09/2017 1.18p 1.18p 1.03p 1.05p 1932984
18/09/2017 1.18p 1.18p 1.18p 1.18p 867292
15/09/2017 1.18p 1.20p 1.18p 1.18p 220435
14/09/2017 1.20p 1.23p 1.20p 1.20p 1092965
13/09/2017 1.23p 1.23p 1.20p 1.20p 0
12/09/2017 1.23p 1.23p 1.23p 1.23p 270959
11/09/2017 1.03p 1.28p 1.03p 1.23p 6834204
08/09/2017 1.03p 1.03p 1.03p 1.03p 1364013
07/09/2017 1.03p 1.03p 1.03p 1.03p 468058
06/09/2017 1.03p 1.03p 1.03p 1.03p 0
05/09/2017 1.03p 1.05p 1.00p 1.03p 14400
04/09/2017 1.03p 1.05p 1.00p 1.03p 489264
01/09/2017 1.03p 1.03p 1.03p 1.03p 1085607
31/08/2017 1.05p 1.05p 1.03p 1.03p 459110
30/08/2017 1.05p 1.05p 1.05p 1.05p 32500
29/08/2017 1.05p 1.05p 1.05p 1.05p 1682705
25/08/2017 1.08p 1.08p 1.05p 1.05p 513073
24/08/2017 1.08p 1.08p 1.08p 1.08p 6500
23/08/2017 1.08p 1.08p 1.08p 1.08p 620103
22/08/2017 1.08p 1.08p 1.08p 1.08p 205000
21/08/2017 1.08p 1.08p 1.08p 1.08p 98909
18/08/2017 1.08p 1.08p 1.08p 1.08p 158862
17/08/2017 1.05p 1.08p 1.05p 1.08p 657875
16/08/2017 1.13p 1.13p 1.05p 1.05p 1103022
15/08/2017 1.15p 1.15p 1.13p 1.13p 0
14/08/2017 1.15p 1.15p 1.15p 1.15p 0
11/08/2017 1.18p 1.18p 1.15p 1.15p 129636
10/08/2017 1.18p 1.18p 1.18p 1.18p 891767
09/08/2017 1.15p 1.18p 1.15p 1.18p 54000
08/08/2017 1.20p 1.20p 1.15p 1.15p 151434
07/08/2017 1.23p 1.23p 1.20p 1.20p 1154661
04/08/2017 1.23p 1.23p 1.18p 1.23p 81823
03/08/2017 1.20p 1.20p 1.18p 1.18p 209957
02/08/2017 1.23p 1.25p 1.20p 1.20p 690851
01/08/2017 1.20p 1.23p 1.20p 1.23p 281645
31/07/2017 1.30p 1.30p 1.20p 1.20p 756975
28/07/2017 1.35p 1.35p 1.30p 1.30p 1363743
27/07/2017 1.20p 1.53p 1.20p 1.35p 11265301
26/07/2017 1.18p 1.20p 1.18p 1.20p 887487
25/07/2017 1.13p 1.18p 1.13p 1.18p 530868
24/07/2017 1.13p 1.13p 1.13p 1.13p 35972
21/07/2017 1.18p 1.18p 1.13p 1.13p 255883
20/07/2017 1.18p 1.18p 1.18p 1.18p 485079
19/07/2017 1.18p 1.18p 1.18p 1.18p 211087
18/07/2017 1.13p 1.18p 1.13p 1.18p 302662
17/07/2017 1.18p 1.18p 1.13p 1.13p 860657
14/07/2017 1.15p 1.18p 1.10p 1.18p 1160622
13/07/2017 1.10p 1.13p 1.10p 1.10p 1225579
12/07/2017 1.10p 1.10p 1.10p 1.10p 208939
11/07/2017 1.10p 1.10p 1.10p 1.10p 138679
10/07/2017 1.10p 1.10p 1.08p 1.10p 680000
07/07/2017 1.18p 1.18p 1.08p 1.10p 961571
06/07/2017 1.18p 1.18p 1.18p 1.18p 35692
05/07/2017 1.18p 1.20p 1.18p 1.18p 2920177
04/07/2017 0.98p 1.33p 0.98p 1.18p 7195680
03/07/2017 0.95p 0.98p 0.95p 0.98p 121591
30/06/2017 0.95p 0.95p 0.95p 0.95p 270880
29/06/2017 0.88p 1.10p 0.88p 0.95p 11384706
28/06/2017 0.88p 0.88p 0.88p 0.88p 497562
27/06/2017 0.88p 0.88p 0.88p 0.88p 200000
26/06/2017 0.88p 0.88p 0.88p 0.88p 287367
23/06/2017 0.88p 0.88p 0.88p 0.88p 774894
22/06/2017 0.93p 0.93p 0.88p 0.88p 0
21/06/2017 0.93p 0.93p 0.93p 0.93p 0
20/06/2017 0.95p 0.95p 0.93p 0.93p 0
19/06/2017 0.95p 0.95p 0.95p 0.95p 0
16/06/2017 0.93p 0.97p 0.90p 0.95p 1503561
15/06/2017 0.98p 0.98p 0.85p 0.93p 307350
14/06/2017 0.98p 0.98p 0.95p 0.98p 313947
13/06/2017 0.98p 0.98p 0.95p 0.98p 450000
12/06/2017 1.00p 1.03p 0.94p 0.98p 1429264
09/06/2017 1.08p 1.08p 0.96p 1.00p 1376338
08/06/2017 1.08p 1.08p 1.00p 1.08p 404045
07/06/2017 1.10p 1.10p 0.95p 1.08p 4425087
06/06/2017 1.10p 1.10p 1.05p 1.08p 3768814
05/06/2017 1.10p 1.10p 1.05p 1.10p 150861
02/06/2017 1.08p 1.12p 1.05p 1.10p 1752941
01/06/2017 1.08p 1.10p 1.06p 1.08p 348021
31/05/2017 1.08p 1.08p 1.06p 1.08p 361052
30/05/2017 1.08p 1.15p 1.06p 1.08p 107772
26/05/2017 1.10p 1.10p 1.05p 1.08p 218970
25/05/2017 1.10p 1.13p 1.06p 1.10p 103511
24/05/2017 1.10p 1.15p 1.10p 1.10p 556794
23/05/2017 1.10p 1.13p 1.06p 1.10p 640512
22/05/2017 1.03p 1.16p 1.03p 1.10p 2363222
19/05/2017 1.10p 1.10p 1.00p 1.03p 1514833
18/05/2017 1.10p 1.13p 1.05p 1.10p 279124
17/05/2017 1.10p 1.10p 1.06p 1.10p 75000
16/05/2017 1.10p 1.10p 1.06p 1.10p 173205
15/05/2017 1.08p 1.15p 1.06p 1.10p 4113965
12/05/2017 1.10p 1.11p 1.00p 1.08p 4412692
11/05/2017 1.10p 1.15p 1.05p 1.10p 1348614
10/05/2017 1.13p 1.15p 1.10p 1.10p 2043830
09/05/2017 1.18p 1.18p 1.12p 1.15p 1438367
08/05/2017 1.15p 1.25p 1.15p 1.18p 51000
05/05/2017 1.18p 1.18p 1.15p 1.18p 81638
04/05/2017 1.18p 1.20p 1.15p 1.18p 6000
03/05/2017 1.18p 1.25p 1.15p 1.18p 1961933
02/05/2017 1.18p 1.20p 1.15p 1.18p 1081192
28/04/2017 1.18p 1.20p 1.17p 1.18p 1109548
27/04/2017 1.18p 1.20p 1.17p 1.18p 1043156
26/04/2017 1.20p 1.20p 1.16p 1.18p 1088950
25/04/2017 1.20p 1.24p 1.17p 1.20p 625099
24/04/2017 1.20p 1.20p 1.17p 1.20p 1811286
21/04/2017 1.20p 1.23p 1.17p 1.20p 214135
20/04/2017 1.18p 1.23p 1.18p 1.20p 1217461
19/04/2017 1.23p 1.23p 1.17p 1.18p 893542
18/04/2017 1.25p 1.25p 1.18p 1.23p 1724157
13/04/2017 1.25p 1.25p 1.20p 1.25p 3337169
12/04/2017 1.25p 1.30p 1.21p 1.25p 1786494
11/04/2017 1.23p 1.25p 1.18p 1.25p 3629778
10/04/2017 1.25p 1.25p 1.21p 1.25p 68588
07/04/2017 1.25p 1.25p 1.18p 1.25p 856669
06/04/2017 1.20p 1.22p 1.16p 1.20p 483083
05/04/2017 1.20p 1.24p 1.17p 1.20p 3092116
04/04/2017 1.20p 1.24p 1.16p 1.20p 748976
03/04/2017 1.30p 1.30p 1.15p 1.20p 2721824
31/03/2017 1.30p 1.30p 1.17p 1.30p 1148518
30/03/2017 1.33p 1.33p 1.20p 1.30p 1519657
29/03/2017 1.33p 1.34p 1.22p 1.33p 2079615
28/03/2017 1.23p 1.38p 1.21p 1.33p 2903338
27/03/2017 1.25p 1.36p 1.20p 1.23p 5532805
24/03/2017 1.20p 1.50p 1.09p 1.25p 17822096
23/03/2017 1.20p 1.21p 1.17p 1.20p 846699
22/03/2017 1.20p 1.25p 1.18p 1.20p 4523697
21/03/2017 1.25p 1.25p 1.16p 1.20p 1598935
20/03/2017 1.18p 1.25p 1.17p 1.25p 5435004
17/03/2017 1.20p 1.25p 1.13p 1.18p 6006580
16/03/2017 1.20p 1.25p 1.20p 1.20p 2095129
15/03/2017 1.18p 1.23p 1.17p 1.20p 7828481
14/03/2017 1.23p 1.25p 1.15p 1.18p 3025243
13/03/2017 1.13p 1.29p 1.11p 1.23p 3345430
10/03/2017 1.15p 1.25p 1.10p 1.13p 1695202
09/03/2017 1.15p 1.20p 1.13p 1.15p 2868674
08/03/2017 1.10p 1.20p 1.09p 1.15p 1995986
07/03/2017 1.23p 1.23p 1.10p 1.13p 2439711
06/03/2017 1.23p 1.23p 1.15p 1.23p 2112250
03/03/2017 1.18p 1.23p 1.13p 1.23p 2175947
02/03/2017 1.15p 1.20p 1.11p 1.18p 478827
01/03/2017 1.15p 1.20p 1.10p 1.15p 2509327
28/02/2017 1.15p 1.20p 1.11p 1.15p 1857777
27/02/2017 1.15p 1.20p 1.13p 1.15p 1863881

*Close Price adjusted for both dividends and splits