LongBoat Energy (LBE) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/11/2023 19.25p 19.25p 18.65p 19.25p 39264
29/11/2023 19.25p 19.63p 18.67p 19.25p 65117
28/11/2023 17.75p 19.45p 17.60p 19.25p 1928290
27/11/2023 18.25p 18.25p 17.68p 17.75p 69009
24/11/2023 18.25p 18.40p 18.05p 18.25p 37566
23/11/2023 18.75p 18.75p 18.00p 18.25p 150713
22/11/2023 18.75p 18.82p 18.75p 18.75p 47876
21/11/2023 18.75p 19.00p 18.75p 18.75p 208940
20/11/2023 20.50p 20.50p 18.75p 18.75p 390179
17/11/2023 21.00p 21.00p 20.06p 20.50p 112009
16/11/2023 17.65p 21.48p 17.65p 21.00p 657384
15/11/2023 17.25p 18.20p 17.12p 17.65p 170913
14/11/2023 17.25p 17.72p 16.50p 17.25p 79370
13/11/2023 17.25p 18.00p 17.10p 17.25p 50678
10/11/2023 17.00p 17.40p 16.72p 17.00p 130711
09/11/2023 17.75p 17.75p 16.80p 17.00p 57531
08/11/2023 17.75p 17.87p 17.02p 17.75p 54902
07/11/2023 17.75p 18.10p 17.33p 17.75p 43417
06/11/2023 18.50p 18.50p 17.55p 17.75p 144870
03/11/2023 18.50p 18.70p 18.18p 18.50p 126940
02/11/2023 18.50p 18.75p 18.31p 18.50p 28627
01/11/2023 17.50p 18.98p 17.50p 18.50p 180700
31/10/2023 17.50p 17.85p 17.50p 17.50p 61322
30/10/2023 16.25p 17.70p 16.00p 17.50p 781013
27/10/2023 15.25p 16.49p 15.13p 16.25p 427130
26/10/2023 15.50p 15.90p 15.00p 15.25p 89966
25/10/2023 15.50p 15.75p 15.00p 15.50p 62936
24/10/2023 15.50p 15.64p 15.00p 15.50p 153468
23/10/2023 16.00p 16.00p 15.10p 15.50p 59315
20/10/2023 16.00p 16.10p 15.50p 16.00p 56210
19/10/2023 16.00p 16.25p 15.60p 16.25p 29609
18/10/2023 16.25p 16.25p 15.55p 16.25p 47692
17/10/2023 16.25p 16.25p 16.00p 16.25p 450
16/10/2023 16.50p 16.78p 16.00p 16.25p 86277
13/10/2023 16.63p 16.63p 16.00p 16.50p 146002
12/10/2023 16.88p 16.98p 16.50p 16.63p 99295
11/10/2023 16.88p 17.05p 16.50p 16.88p 90300
10/10/2023 17.25p 17.28p 16.50p 16.88p 229933
09/10/2023 17.25p 17.30p 17.25p 17.25p 25000
06/10/2023 17.25p 17.32p 17.25p 17.25p 1723
05/10/2023 17.25p 17.32p 16.81p 17.25p 20707
04/10/2023 17.50p 17.61p 16.72p 17.00p 235069
03/10/2023 17.25p 17.50p 17.10p 17.50p 47879
02/10/2023 17.25p 17.90p 16.83p 17.25p 83178
29/09/2023 16.75p 17.34p 16.75p 17.25p 215000
28/09/2023 16.75p 17.15p 16.25p 16.75p 71860
27/09/2023 18.00p 18.00p 16.20p 16.75p 781236
26/09/2023 18.75p 18.88p 18.07p 18.50p 457245
25/09/2023 19.25p 19.25p 18.50p 18.75p 327256
22/09/2023 19.25p 19.25p 19.00p 19.00p 45500
21/09/2023 19.75p 19.75p 19.00p 19.25p 291252
20/09/2023 20.50p 20.50p 18.00p 19.75p 1690663
19/09/2023 23.75p 23.75p 23.00p 23.00p 181372
18/09/2023 24.00p 24.10p 23.18p 23.75p 98298
15/09/2023 23.50p 24.28p 23.11p 24.00p 245184
14/09/2023 24.00p 24.00p 23.15p 23.50p 145474
13/09/2023 23.50p 25.20p 23.50p 24.00p 567190
12/09/2023 23.00p 23.48p 22.35p 23.00p 349511
11/09/2023 23.75p 23.87p 22.55p 23.50p 110785
08/09/2023 23.75p 24.05p 23.15p 23.75p 17128
07/09/2023 24.25p 24.39p 23.55p 23.75p 12986
06/09/2023 24.50p 24.50p 24.00p 24.25p 80586
05/09/2023 24.50p 24.70p 24.00p 24.50p 43975
04/09/2023 25.25p 25.25p 23.61p 24.50p 312811
01/09/2023 23.25p 25.62p 22.75p 25.25p 1064798
31/08/2023 24.25p 24.25p 22.55p 23.25p 163716
30/08/2023 24.00p 24.00p 23.40p 23.75p 36377
29/08/2023 24.25p 24.30p 23.51p 24.00p 137108
25/08/2023 23.75p 23.85p 23.52p 23.75p 72418
24/08/2023 23.75p 23.92p 23.50p 23.75p 147044
23/08/2023 24.25p 24.40p 23.50p 23.75p 347700
22/08/2023 25.25p 25.25p 23.55p 24.25p 181271
21/08/2023 25.25p 25.25p 25.00p 25.25p 87166
18/08/2023 25.25p 25.28p 24.66p 25.25p 109192
17/08/2023 25.50p 25.50p 25.05p 25.25p 61345
16/08/2023 25.75p 25.75p 25.10p 25.50p 21653
15/08/2023 26.00p 26.00p 25.15p 25.75p 71444
14/08/2023 26.25p 26.29p 25.50p 26.00p 171967
11/08/2023 26.25p 26.49p 26.07p 26.25p 59642
10/08/2023 27.00p 27.00p 25.55p 26.25p 389637
09/08/2023 29.00p 29.00p 25.60p 27.00p 1271478
08/08/2023 30.50p 31.40p 28.00p 29.00p 595129
07/08/2023 29.75p 30.47p 29.30p 29.75p 361996
04/08/2023 30.50p 30.95p 29.51p 29.75p 307595
03/08/2023 29.75p 31.60p 29.66p 30.75p 347664
02/08/2023 29.50p 29.95p 29.32p 29.50p 129252
01/08/2023 31.50p 31.60p 29.22p 29.50p 382081
31/07/2023 31.00p 31.95p 29.07p 31.50p 664691
28/07/2023 29.00p 33.90p 28.40p 31.50p 993046
27/07/2023 26.75p 29.30p 26.52p 29.00p 529576
26/07/2023 26.25p 26.95p 26.01p 26.75p 200824
25/07/2023 25.50p 26.45p 25.50p 26.25p 348707
24/07/2023 26.00p 26.20p 25.15p 25.50p 254079
21/07/2023 25.75p 26.50p 25.34p 26.00p 127877
20/07/2023 25.75p 26.18p 25.40p 25.75p 9607
19/07/2023 26.50p 27.22p 25.75p 25.75p 680451
18/07/2023 26.25p 27.40p 25.11p 26.00p 995570
17/07/2023 29.25p 29.30p 26.13p 26.25p 1278736
14/07/2023 28.50p 29.15p 27.22p 29.00p 580521
13/07/2023 30.00p 30.45p 28.50p 28.50p 582149
12/07/2023 27.75p 30.50p 27.63p 30.00p 1722673
11/07/2023 26.25p 28.75p 26.11p 27.75p 1340560
10/07/2023 25.50p 27.50p 25.22p 25.50p 1222269
07/07/2023 24.50p 26.00p 24.00p 25.75p 612604
06/07/2023 24.90p 25.09p 23.80p 24.25p 366453
05/07/2023 24.90p 25.29p 24.81p 24.90p 418378
04/07/2023 25.75p 25.75p 24.66p 24.90p 491406
03/07/2023 25.50p 25.93p 23.00p 25.00p 1462346
30/06/2023 23.00p 25.40p 23.00p 25.00p 532184
29/06/2023 23.00p 23.47p 22.50p 23.00p 903333
28/06/2023 21.75p 23.00p 21.75p 22.75p 427841
27/06/2023 22.00p 22.00p 21.52p 21.75p 124352
26/06/2023 22.25p 22.30p 21.88p 22.00p 220029
23/06/2023 21.75p 22.45p 21.50p 22.00p 1319194
22/06/2023 20.75p 22.16p 20.75p 21.75p 1501275
21/06/2023 21.00p 21.14p 20.66p 20.75p 146849
20/06/2023 20.50p 21.39p 20.29p 21.00p 649522
19/06/2023 21.25p 21.25p 20.10p 20.50p 443645
16/06/2023 21.25p 21.25p 21.01p 21.25p 70513
15/06/2023 21.75p 21.88p 21.08p 21.25p 266740
14/06/2023 21.50p 22.48p 21.49p 21.75p 1097251
13/06/2023 19.75p 21.80p 19.75p 21.20p 1408856
12/06/2023 19.75p 19.87p 19.50p 19.50p 391603
09/06/2023 19.75p 20.25p 19.60p 20.00p 153574
08/06/2023 19.75p 19.90p 19.50p 19.75p 222389
07/06/2023 20.13p 20.13p 19.51p 19.75p 228613
06/06/2023 20.25p 20.37p 19.76p 20.13p 200897
05/06/2023 19.25p 20.40p 19.05p 20.00p 1889083
02/06/2023 19.00p 19.44p 18.70p 19.25p 478801
01/06/2023 18.00p 19.37p 17.90p 19.00p 544861
31/05/2023 18.00p 18.40p 17.75p 18.00p 34269
30/05/2023 18.75p 18.75p 17.72p 18.00p 202788
26/05/2023 18.00p 18.49p 17.66p 18.00p 357238
25/05/2023 18.50p 18.50p 17.02p 18.00p 314066
24/05/2023 18.50p 18.65p 18.23p 18.50p 90014
23/05/2023 18.75p 18.75p 18.50p 18.50p 254617
22/05/2023 18.63p 19.00p 18.51p 18.75p 340778
19/05/2023 18.75p 18.89p 18.51p 18.63p 476483
18/05/2023 19.25p 19.25p 18.65p 18.75p 452752
17/05/2023 19.50p 19.50p 19.08p 19.25p 347613
16/05/2023 19.50p 19.55p 19.00p 19.00p 328764
15/05/2023 19.00p 19.90p 18.73p 19.50p 729952
12/05/2023 19.50p 19.50p 18.55p 19.25p 271864
11/05/2023 20.25p 20.25p 19.00p 19.50p 438634
10/05/2023 21.00p 21.00p 20.00p 20.25p 850749
09/05/2023 20.75p 21.99p 20.17p 20.40p 1024499
05/05/2023 22.25p 22.25p 20.17p 20.75p 2188735
04/05/2023 24.00p 26.80p 21.75p 22.00p 8390179
03/05/2023 19.75p 23.00p 17.26p 23.00p 7026625
02/05/2023 14.00p 22.99p 14.00p 19.75p 11644689
28/04/2023 9.50p 9.85p 9.33p 9.50p 5296
27/04/2023 9.75p 9.75p 9.32p 9.50p 202675
26/04/2023 9.75p 9.84p 9.56p 9.75p 26019
25/04/2023 9.75p 9.85p 9.56p 9.75p 28727
24/04/2023 9.75p 9.90p 9.56p 9.75p 42526
21/04/2023 9.75p 9.90p 9.75p 9.75p 25000
20/04/2023 10.00p 10.00p 9.75p 9.75p 146298
19/04/2023 10.00p 10.05p 9.67p 10.00p 168164
18/04/2023 10.00p 10.09p 9.50p 10.00p 950981
17/04/2023 10.00p 10.14p 9.83p 10.00p 175424
14/04/2023 10.00p 10.15p 9.80p 10.00p 305890
13/04/2023 10.25p 10.35p 9.50p 10.00p 306939
12/04/2023 10.25p 10.25p 10.02p 10.25p 42568
11/04/2023 10.25p 10.38p 10.09p 10.25p 272495
06/04/2023 9.75p 10.50p 9.75p 10.25p 557870
05/04/2023 9.75p 10.25p 9.74p 9.75p 221482
04/04/2023 9.75p 9.99p 9.72p 9.75p 229596
03/04/2023 9.50p 9.89p 9.43p 9.75p 538885
31/03/2023 9.75p 9.75p 9.08p 9.25p 416923
30/03/2023 8.50p 9.75p 8.00p 9.75p 511830
29/03/2023 8.50p 8.75p 8.39p 8.50p 62459
28/03/2023 8.50p 8.73p 8.38p 8.66p 443272
27/03/2023 8.50p 8.89p 8.27p 8.70p 688966
24/03/2023 8.50p 8.78p 8.22p 8.50p 387895
23/03/2023 8.50p 8.78p 8.00p 8.50p 654811
22/03/2023 9.00p 9.00p 8.21p 8.70p 702467
21/03/2023 10.25p 10.25p 8.26p 9.00p 3584302
20/03/2023 10.75p 10.75p 9.33p 9.75p 1173596
17/03/2023 11.25p 11.25p 10.50p 10.75p 156507
16/03/2023 11.50p 11.60p 11.00p 11.25p 316437
15/03/2023 11.75p 11.75p 11.00p 11.50p 714552
14/03/2023 12.50p 12.50p 11.19p 11.75p 1382147
13/03/2023 11.25p 13.40p 11.22p 12.50p 3188687
10/03/2023 10.75p 11.60p 10.50p 11.00p 972034
09/03/2023 11.75p 11.75p 10.61p 11.00p 1404567
08/03/2023 10.75p 13.00p 10.75p 11.75p 4208944
07/03/2023 9.65p 11.69p 9.50p 10.75p 12286795
06/03/2023 11.25p 11.25p 9.52p 9.60p 651413
03/03/2023 13.63p 13.90p 10.91p 11.20p 3014528
02/03/2023 14.13p 14.13p 14.00p 14.13p 113142
01/03/2023 14.13p 14.25p 14.03p 14.25p 98233
28/02/2023 14.13p 14.18p 13.75p 14.13p 139671
27/02/2023 14.25p 14.25p 14.00p 14.13p 134037
24/02/2023 14.25p 14.30p 14.00p 14.25p 31209
23/02/2023 14.25p 14.34p 14.25p 14.25p 5197
22/02/2023 14.25p 14.37p 14.00p 14.25p 74610
21/02/2023 15.38p 15.38p 14.00p 14.50p 790424
20/02/2023 15.38p 15.38p 15.10p 15.38p 667748
17/02/2023 15.38p 15.40p 15.08p 15.40p 223713
16/02/2023 15.38p 15.50p 15.22p 15.38p 267917

*Close Price adjusted for both dividends and splits