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
12/08/2011 16.13p 16.84p 16.02p 16.63p 212000
11/08/2011 15.88p 16.25p 15.50p 16.13p 159254
10/08/2011 15.25p 16.05p 15.25p 15.88p 63909
09/08/2011 15.50p 15.50p 14.06p 15.25p 113150
08/08/2011 17.00p 17.00p 15.50p 15.50p 250020
05/08/2011 16.13p 17.20p 15.50p 17.00p 396482
04/08/2011 17.00p 17.50p 15.50p 16.13p 611561
03/08/2011 17.75p 17.75p 16.81p 17.25p 501203
02/08/2011 17.13p 17.99p 17.13p 17.75p 332158
01/08/2011 16.37p 17.75p 16.37p 17.13p 538973
29/07/2011 16.75p 16.75p 16.17p 16.37p 83664
28/07/2011 16.88p 17.24p 16.55p 16.75p 352519
27/07/2011 16.50p 17.74p 16.50p 17.00p 828955
26/07/2011 16.13p 16.99p 15.75p 16.50p 1482114
25/07/2011 16.00p 16.83p 15.50p 16.50p 296513
22/07/2011 16.88p 17.95p 15.50p 16.88p 779099
21/07/2011 16.88p 16.88p 16.80p 16.88p 4434
20/07/2011 17.13p 17.13p 16.50p 16.88p 164737
19/07/2011 17.25p 17.50p 17.13p 17.13p 10000
18/07/2011 18.50p 18.75p 17.11p 17.25p 138502
15/07/2011 18.38p 18.60p 18.13p 18.50p 214542
14/07/2011 18.50p 18.50p 18.05p 18.38p 42623
13/07/2011 18.50p 18.88p 18.31p 18.50p 37605
12/07/2011 19.00p 19.00p 18.00p 18.50p 135244
11/07/2011 19.63p 19.89p 18.69p 19.00p 161254
08/07/2011 20.50p 20.50p 19.19p 19.63p 162069
07/07/2011 21.13p 21.13p 20.37p 20.50p 177442
06/07/2011 22.50p 22.50p 20.15p 20.87p 335165
05/07/2011 21.50p 23.98p 21.36p 22.50p 473319
04/07/2011 21.50p 22.00p 20.00p 21.38p 426628
01/07/2011 21.00p 21.50p 20.25p 20.63p 232068
30/06/2011 18.75p 22.45p 18.75p 21.00p 787651
29/06/2011 17.00p 19.39p 17.00p 18.75p 3420257
28/06/2011 15.50p 17.39p 15.50p 17.25p 155299
27/06/2011 15.50p 15.99p 15.50p 15.50p 5395
24/06/2011 15.25p 16.00p 15.25p 15.50p 161275
23/06/2011 16.25p 16.28p 15.00p 15.25p 182832
22/06/2011 17.13p 17.50p 16.00p 16.25p 389908
21/06/2011 17.50p 17.50p 16.74p 17.13p 144512
20/06/2011 17.50p 17.50p 17.13p 17.50p 0
17/06/2011 17.50p 17.50p 17.13p 17.50p 25500
16/06/2011 18.38p 18.38p 17.00p 17.50p 131075
15/06/2011 18.63p 18.65p 18.34p 18.38p 69516
14/06/2011 18.63p 18.70p 18.50p 18.63p 127053
13/06/2011 18.63p 18.75p 18.54p 18.63p 48600
10/06/2011 19.00p 19.20p 18.50p 18.63p 489736
09/06/2011 18.50p 19.50p 18.30p 19.00p 301564
08/06/2011 17.50p 19.00p 17.50p 18.50p 246714
07/06/2011 17.50p 17.90p 16.66p 17.50p 153846
06/06/2011 18.00p 18.00p 16.74p 17.50p 98580
03/06/2011 18.00p 18.50p 18.00p 18.00p 8314
02/06/2011 18.25p 18.30p 17.60p 18.00p 37781
01/06/2011 18.50p 19.80p 18.15p 18.25p 94282
31/05/2011 17.75p 18.90p 17.50p 18.50p 172564
27/05/2011 17.25p 18.00p 17.25p 17.50p 33644
26/05/2011 17.87p 17.87p 17.04p 17.25p 72980
25/05/2011 18.25p 18.25p 17.00p 17.87p 58455
24/05/2011 18.50p 18.50p 18.06p 18.25p 13239
23/05/2011 18.88p 18.88p 17.52p 18.50p 128750
20/05/2011 19.50p 19.50p 17.82p 18.88p 121499
19/05/2011 19.50p 20.50p 19.05p 19.50p 199641
18/05/2011 19.25p 20.45p 19.00p 19.50p 313343
17/05/2011 18.13p 20.25p 18.10p 19.25p 496707
16/05/2011 19.50p 19.50p 17.00p 18.13p 412372
13/05/2011 17.25p 20.00p 17.10p 19.50p 811799
12/05/2011 17.25p 17.25p 17.00p 17.25p 26608
11/05/2011 17.50p 17.50p 17.00p 17.25p 31596
10/05/2011 18.25p 18.26p 17.50p 17.87p 482490
09/05/2011 19.50p 19.50p 17.13p 18.25p 154437
06/05/2011 19.75p 19.75p 19.50p 19.50p 24941
05/05/2011 20.13p 20.13p 19.26p 19.75p 85393
04/05/2011 21.38p 21.38p 19.60p 20.00p 280720
03/05/2011 21.13p 21.38p 20.50p 21.38p 46042
28/04/2011 21.75p 21.75p 20.55p 21.13p 109460
27/04/2011 22.00p 22.40p 21.50p 21.75p 335632
26/04/2011 22.00p 22.00p 20.00p 22.00p 135868
21/04/2011 22.25p 22.25p 21.90p 22.00p 6892
20/04/2011 22.25p 22.30p 21.25p 22.25p 94293
19/04/2011 22.25p 22.75p 22.00p 22.25p 0
18/04/2011 22.50p 22.75p 22.00p 22.25p 177956
15/04/2011 21.75p 21.90p 20.50p 21.75p 429500
14/04/2011 21.75p 21.89p 21.02p 21.25p 66517
13/04/2011 22.00p 22.00p 21.00p 21.75p 249476
12/04/2011 22.00p 22.00p 21.50p 22.00p 69000
11/04/2011 22.25p 22.25p 21.50p 22.00p 203692
08/04/2011 22.75p 22.75p 21.00p 22.25p 75268
07/04/2011 22.75p 22.75p 22.38p 22.75p 1735
06/04/2011 22.25p 22.75p 20.04p 22.75p 325566
05/04/2011 23.75p 23.75p 22.50p 23.00p 29061
04/04/2011 23.75p 23.75p 22.50p 23.75p 37530
01/04/2011 24.00p 24.50p 23.50p 23.75p 29560
31/03/2011 24.00p 24.00p 23.75p 24.00p 11310
30/03/2011 24.63p 24.63p 23.58p 23.75p 114294
29/03/2011 24.50p 24.63p 24.30p 24.63p 51000
28/03/2011 24.50p 24.50p 24.00p 24.50p 29488
25/03/2011 24.50p 24.50p 24.00p 24.50p 39199
24/03/2011 24.50p 24.50p 24.00p 24.50p 32568
23/03/2011 24.25p 25.00p 24.00p 24.50p 267200
22/03/2011 26.00p 26.00p 24.25p 24.50p 504711
21/03/2011 26.25p 26.25p 25.50p 26.00p 12000
18/03/2011 25.00p 26.49p 24.61p 26.37p 451267
17/03/2011 25.00p 26.00p 24.30p 25.00p 76160
16/03/2011 25.25p 25.75p 24.00p 25.00p 45858
15/03/2011 25.75p 26.25p 23.00p 24.50p 12598
14/03/2011 26.75p 27.00p 26.00p 26.00p 182842
11/03/2011 25.87p 28.75p 25.00p 26.50p 472478
10/03/2011 26.00p 26.40p 25.50p 25.87p 129504
09/03/2011 26.00p 26.50p 25.56p 26.00p 499641
08/03/2011 25.00p 27.43p 24.55p 26.00p 2119924
07/03/2011 27.00p 29.00p 24.38p 24.50p 417506
04/03/2011 29.00p 28.20p 25.00p 26.63p 101584
03/03/2011 31.00p 30.00p 28.20p 29.00p 28133
02/03/2011 31.50p 31.65p 30.60p 31.00p 71012
01/03/2011 31.50p 31.80p 31.50p 31.50p 1600
28/02/2011 33.50p 35.00p 31.50p 31.50p 30485
25/02/2011 33.50p 33.50p 32.59p 33.50p 574
24/02/2011 35.50p 35.00p 33.00p 33.50p 14759
23/02/2011 35.50p 35.55p 35.00p 35.50p 13455
22/02/2011 35.50p 36.00p 35.05p 35.50p 40441
21/02/2011 35.50p 35.75p 35.25p 35.50p 108678
18/02/2011 33.00p 39.00p 32.00p 35.50p 149726
17/02/2011 33.50p 33.57p 32.00p 33.00p 3161
16/02/2011 33.00p 37.00p 33.50p 33.50p 135989
15/02/2011 33.00p 33.58p 32.24p 33.00p 34301
14/02/2011 39.00p 39.20p 32.35p 33.50p 176389
11/02/2011 40.20p 42.00p 39.00p 39.00p 159251
10/02/2011 29.55p 58.50p 29.55p 40.00p 915864
09/02/2011 26.00p 31.00p 25.65p 30.00p 270424
08/02/2011 20.00p 24.00p 20.00p 23.50p 168366
07/02/2011 20.00p 20.00p 19.50p 19.50p 20491
04/02/2011 19.50p 19.80p 19.50p 19.50p 0
03/02/2011 19.80p 19.80p 19.50p 19.50p 26426
02/02/2011 18.75p 19.00p 18.50p 18.75p 0
01/02/2011 18.50p 19.00p 18.50p 18.75p 17000
31/01/2011 18.50p 19.00p 18.50p 18.50p 19000
28/01/2011 18.00p 19.00p 17.75p 18.50p 25500
27/01/2011 18.00p 18.25p 17.65p 18.00p 20934
26/01/2011 18.25p 18.50p 18.15p 18.25p 16007
25/01/2011 18.50p 18.50p 18.25p 18.25p 27142
24/01/2011 19.00p 19.00p 18.50p 18.50p 14443
21/01/2011 20.00p 20.00p 19.00p 19.00p 121570
20/01/2011 20.25p 20.50p 19.95p 20.00p 91043
19/01/2011 17.75p 21.00p 17.75p 20.25p 258938
18/01/2011 17.00p 18.00p 17.00p 17.75p 49484
17/01/2011 16.00p 17.50p 16.00p 17.00p 57702
14/01/2011 15.75p 16.00p 15.38p 15.75p 43741
13/01/2011 14.00p 15.40p 14.00p 15.00p 128377
12/01/2011 13.65p 14.50p 13.65p 14.00p 57397
11/01/2011 14.13p 14.13p 14.00p 14.00p 10000
10/01/2011 14.00p 14.00p 13.50p 14.00p 52359
07/01/2011 14.00p 14.25p 13.50p 14.00p 102698
06/01/2011 14.00p 14.50p 13.50p 14.00p 69200
05/01/2011 13.75p 14.00p 13.56p 14.00p 57204
04/01/2011 13.75p 14.00p 13.44p 13.75p 113946
31/12/2010 13.75p 13.90p 13.44p 13.75p 13569
30/12/2010 13.75p 13.75p 13.44p 13.75p 12153
29/12/2010 13.75p 13.88p 13.75p 13.75p 7365
24/12/2010 14.00p 14.00p 13.63p 13.75p 65000
23/12/2010 13.50p 14.00p 13.50p 14.00p 140714
22/12/2010 13.50p 13.50p 13.50p 13.50p 20000
21/12/2010 13.00p 13.50p 13.00p 13.50p 35000
20/12/2010 12.75p 13.50p 12.75p 13.00p 79830
17/12/2010 12.75p 12.90p 12.75p 12.75p 32500
16/12/2010 13.00p 13.00p 12.56p 12.75p 100580
15/12/2010 13.75p 13.90p 12.80p 13.00p 140000
14/12/2010 12.25p 14.00p 12.25p 13.75p 232717
13/12/2010 10.75p 12.45p 10.75p 12.25p 85000
10/12/2010 10.75p 11.00p 10.75p 10.75p 253
09/12/2010 9.50p 11.70p 9.50p 10.75p 636510
08/12/2010 9.50p 9.50p 9.50p 9.50p 0
07/12/2010 10.00p 10.00p 9.00p 9.50p 1883983
06/12/2010 10.25p 10.25p 9.50p 10.00p 65000
03/12/2010 9.75p 11.00p 9.50p 10.25p 334876
02/12/2010 9.25p 9.25p 9.25p 9.25p 0
01/12/2010 9.50p 9.50p 9.00p 9.25p 5000
30/11/2010 9.50p 9.50p 9.00p 9.50p 10000
29/11/2010 9.50p 9.50p 9.45p 9.50p 7248
26/11/2010 9.50p 9.50p 9.50p 9.50p 0
25/11/2010 9.50p 9.50p 9.50p 9.50p 0
24/11/2010 9.50p 9.50p 9.50p 9.50p 0
23/11/2010 9.50p 9.50p 9.50p 9.50p 0
22/11/2010 9.50p 9.60p 9.50p 9.50p 1021
19/11/2010 9.50p 9.50p 9.50p 9.50p 0
18/11/2010 9.75p 9.75p 9.50p 9.50p 5000
17/11/2010 9.75p 10.00p 9.50p 9.75p 20000
16/11/2010 10.50p 10.50p 10.00p 10.00p 0
15/11/2010 9.63p 10.50p 9.63p 10.50p 2026
12/11/2010 9.63p 9.70p 9.63p 9.63p 1924
11/11/2010 9.63p 9.63p 9.63p 9.63p 0
10/11/2010 10.50p 10.50p 9.63p 9.63p 39000
09/11/2010 11.75p 11.75p 10.50p 10.50p 105115
08/11/2010 12.75p 12.75p 11.75p 11.75p 32937
05/11/2010 12.75p 12.83p 12.00p 12.75p 20078
04/11/2010 12.75p 12.75p 12.75p 12.75p 0
03/11/2010 12.25p 12.90p 12.00p 12.75p 2302
02/11/2010 13.50p 13.50p 12.00p 12.25p 123518
01/11/2010 13.50p 13.50p 13.50p 13.50p 0
29/10/2010 13.50p 13.50p 13.50p 13.50p 0
28/10/2010 13.50p 13.50p 13.20p 13.50p 1271
27/10/2010 13.50p 13.50p 13.50p 13.50p 0

*Close Price adjusted for both dividends and splits