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
27/11/2018 1.85p 1.90p 1.85p 1.90p 178105
26/11/2018 1.88p 1.90p 1.80p 1.88p 2426298
23/11/2018 1.95p 1.95p 1.85p 1.88p 1857392
22/11/2018 2.05p 2.09p 1.90p 2.00p 1721043
21/11/2018 1.93p 2.18p 1.90p 2.05p 2544494
20/11/2018 2.10p 2.10p 1.90p 1.93p 1421594
19/11/2018 2.35p 2.36p 2.05p 2.10p 4694876
16/11/2018 2.35p 2.36p 2.32p 2.35p 437079
15/11/2018 2.33p 2.39p 2.30p 2.35p 1903238
14/11/2018 2.43p 2.43p 2.25p 2.33p 2112045
13/11/2018 2.63p 2.64p 2.42p 2.43p 963364
12/11/2018 2.65p 2.66p 2.56p 2.63p 1528712
09/11/2018 2.75p 2.77p 2.63p 2.65p 1151082
08/11/2018 2.68p 2.80p 2.62p 2.75p 1143581
07/11/2018 2.83p 2.88p 2.61p 2.68p 2519740
06/11/2018 2.45p 2.99p 2.45p 2.83p 3230999
05/11/2018 2.23p 2.65p 2.23p 2.45p 2461798
02/11/2018 2.10p 2.35p 2.09p 2.23p 2531124
01/11/2018 1.88p 2.13p 1.87p 2.10p 1564282
31/10/2018 1.88p 1.90p 1.88p 1.88p 350000
30/10/2018 1.80p 1.95p 1.80p 1.88p 692378
29/10/2018 1.80p 1.87p 1.75p 1.80p 103936
26/10/2018 1.70p 1.95p 1.70p 1.80p 2930883
25/10/2018 1.75p 1.75p 1.58p 1.68p 2599283
24/10/2018 1.78p 1.80p 1.70p 1.75p 906426
23/10/2018 1.93p 1.93p 1.70p 1.78p 1193624
22/10/2018 1.93p 1.93p 1.85p 1.93p 117702
19/10/2018 1.93p 1.98p 1.86p 1.93p 630585
18/10/2018 1.90p 1.93p 1.85p 1.93p 896432
17/10/2018 1.93p 1.98p 1.85p 1.90p 855273
16/10/2018 2.00p 2.02p 1.93p 1.93p 1434262
15/10/2018 2.03p 2.10p 1.98p 2.00p 2496625
12/10/2018 1.90p 2.05p 1.89p 2.03p 1178452
11/10/2018 1.95p 1.95p 1.85p 1.90p 1899547
10/10/2018 2.00p 2.10p 1.82p 2.00p 4546217
09/10/2018 2.10p 2.15p 1.96p 2.03p 1546236
08/10/2018 2.15p 2.20p 2.00p 2.10p 1143097
05/10/2018 2.15p 2.18p 2.10p 2.15p 1482709
04/10/2018 2.03p 2.34p 2.00p 2.15p 3101851
03/10/2018 1.98p 2.20p 1.98p 2.03p 2850738
02/10/2018 1.98p 2.05p 1.93p 1.98p 3442099
01/10/2018 2.15p 2.35p 1.98p 1.98p 4480211
28/09/2018 1.88p 2.40p 1.81p 2.15p 8079224
27/09/2018 1.63p 2.14p 1.60p 1.90p 12672950
26/09/2018 1.60p 1.65p 1.58p 1.63p 2124555
25/09/2018 1.65p 1.70p 1.56p 1.60p 3458643
24/09/2018 1.63p 1.70p 1.59p 1.65p 2328894
21/09/2018 1.70p 1.73p 1.51p 1.63p 8186588
20/09/2018 1.53p 2.00p 1.50p 1.70p 22574264
19/09/2018 1.40p 1.42p 1.36p 1.40p 724300
18/09/2018 1.40p 1.43p 1.39p 1.40p 309998
17/09/2018 1.40p 1.45p 1.39p 1.40p 291208
14/09/2018 1.35p 1.44p 1.35p 1.40p 2349402
13/09/2018 1.40p 1.42p 1.35p 1.35p 77750
12/09/2018 1.45p 1.47p 1.35p 1.40p 1442290
11/09/2018 1.48p 1.48p 1.45p 1.45p 347181
10/09/2018 1.48p 1.49p 1.41p 1.48p 1575590
07/09/2018 1.35p 1.50p 1.35p 1.48p 4770792
06/09/2018 1.35p 1.38p 1.32p 1.35p 183108
05/09/2018 1.35p 1.35p 1.30p 1.35p 1443503
04/09/2018 1.35p 1.35p 1.30p 1.35p 550263
03/09/2018 1.35p 1.35p 1.34p 1.35p 109929
31/08/2018 1.35p 1.35p 1.31p 1.35p 51021
30/08/2018 1.35p 1.40p 1.34p 1.35p 837046
29/08/2018 1.35p 1.40p 1.32p 1.35p 788779
28/08/2018 1.38p 1.40p 1.35p 1.35p 683373
24/08/2018 1.38p 1.40p 1.35p 1.38p 389500
23/08/2018 1.35p 1.40p 1.32p 1.38p 194291
22/08/2018 1.35p 1.40p 1.35p 1.35p 848900
21/08/2018 1.35p 1.38p 1.32p 1.35p 37874
20/08/2018 1.38p 1.38p 1.30p 1.35p 103456
17/08/2018 1.38p 1.38p 1.35p 1.38p 10959
16/08/2018 1.38p 1.38p 1.35p 1.38p 106501
15/08/2018 1.38p 1.38p 1.35p 1.38p 68897
14/08/2018 1.38p 1.38p 1.38p 1.38p 184420
13/08/2018 1.38p 1.40p 1.35p 1.38p 597425
10/08/2018 1.40p 1.40p 1.35p 1.38p 588764
09/08/2018 1.45p 1.45p 1.35p 1.40p 27103
08/08/2018 1.45p 1.45p 1.40p 1.45p 170500
07/08/2018 1.45p 1.45p 1.44p 1.45p 22294
06/08/2018 1.45p 1.45p 1.40p 1.45p 201295
03/08/2018 1.45p 1.45p 1.40p 1.45p 143900
02/08/2018 1.50p 1.50p 1.40p 1.45p 312387
01/08/2018 1.50p 1.50p 1.49p 1.50p 38440
31/07/2018 1.50p 1.50p 1.45p 1.50p 316112
30/07/2018 1.50p 1.52p 1.45p 1.50p 374581
27/07/2018 1.50p 1.52p 1.47p 1.50p 951884
26/07/2018 1.45p 1.55p 1.45p 1.50p 1399635
25/07/2018 1.45p 1.47p 1.43p 1.45p 251632
24/07/2018 1.45p 1.45p 1.45p 1.45p 112231
23/07/2018 1.38p 1.45p 1.36p 1.45p 2388460
20/07/2018 1.33p 1.38p 1.25p 1.38p 1921547
19/07/2018 1.30p 1.33p 1.30p 1.30p 318169
18/07/2018 1.30p 1.34p 1.30p 1.30p 67898
17/07/2018 1.35p 1.35p 1.29p 1.30p 123269
16/07/2018 1.35p 1.40p 1.32p 1.35p 29194
13/07/2018 1.35p 1.37p 1.30p 1.35p 6457939
12/07/2018 1.35p 1.38p 1.33p 1.35p 948826
11/07/2018 1.23p 1.38p 1.23p 1.35p 2856043
10/07/2018 1.20p 1.30p 1.18p 1.23p 427630
09/07/2018 1.20p 1.25p 1.20p 1.20p 31200
06/07/2018 1.20p 1.24p 1.20p 1.20p 331867
05/07/2018 1.20p 1.25p 1.15p 1.20p 2186142
04/07/2018 1.25p 1.25p 1.15p 1.20p 1878292
03/07/2018 1.25p 1.25p 1.23p 1.25p 3577
02/07/2018 1.23p 1.25p 1.20p 1.25p 1030545
29/06/2018 1.23p 1.25p 1.22p 1.23p 23972
28/06/2018 1.23p 1.23p 1.23p 1.23p 0
27/06/2018 1.23p 1.23p 1.22p 1.23p 197251
26/06/2018 1.23p 1.25p 1.20p 1.23p 181760
25/06/2018 1.23p 1.25p 1.20p 1.23p 94763
22/06/2018 1.23p 1.25p 1.20p 1.23p 917309
21/06/2018 1.25p 1.25p 1.20p 1.25p 296910
20/06/2018 1.25p 1.25p 1.20p 1.25p 133605
19/06/2018 1.28p 1.30p 1.20p 1.25p 375000
18/06/2018 1.28p 1.28p 1.28p 1.28p 0
15/06/2018 1.28p 1.28p 1.28p 1.28p 234375
14/06/2018 1.30p 1.30p 1.21p 1.28p 548921
13/06/2018 1.30p 1.30p 1.25p 1.30p 200000
12/06/2018 1.33p 1.33p 1.25p 1.30p 1288325
11/06/2018 1.33p 1.33p 1.24p 1.33p 1229807
08/06/2018 1.33p 1.33p 1.32p 1.33p 44606
07/06/2018 1.33p 1.33p 1.30p 1.33p 129144
06/06/2018 1.35p 1.35p 1.29p 1.33p 591416
05/06/2018 1.35p 1.35p 1.32p 1.35p 100000
04/06/2018 1.35p 1.37p 1.35p 1.35p 52687
01/06/2018 1.35p 1.37p 1.32p 1.35p 84500
31/05/2018 1.35p 1.37p 1.30p 1.35p 2186781
30/05/2018 1.43p 1.43p 1.30p 1.35p 1459693
29/05/2018 1.43p 1.43p 1.40p 1.43p 332575
25/05/2018 1.43p 1.43p 1.40p 1.43p 314473
24/05/2018 1.43p 1.43p 1.40p 1.43p 62791
23/05/2018 1.40p 1.43p 1.33p 1.43p 1704612
22/05/2018 1.50p 1.53p 1.40p 1.40p 277179
21/05/2018 1.45p 1.50p 1.36p 1.50p 1224052
18/05/2018 1.35p 1.55p 1.35p 1.45p 3053743
17/05/2018 1.35p 1.37p 1.32p 1.35p 806000
16/05/2018 1.35p 1.35p 1.35p 1.35p 731945
15/05/2018 1.35p 1.38p 1.31p 1.35p 1327296
14/05/2018 1.35p 1.38p 1.30p 1.35p 394042
11/05/2018 1.30p 1.35p 1.28p 1.33p 815633
10/05/2018 1.28p 1.30p 1.28p 1.30p 671569
09/05/2018 1.33p 1.33p 1.25p 1.28p 1162020
08/05/2018 1.35p 1.35p 1.30p 1.33p 407077
04/05/2018 1.25p 1.38p 1.22p 1.35p 2867254
03/05/2018 1.28p 1.30p 1.22p 1.25p 1508565
02/05/2018 1.28p 1.28p 1.22p 1.28p 1336000
01/05/2018 1.28p 1.29p 1.25p 1.28p 305038
30/04/2018 1.28p 1.29p 1.25p 1.28p 1066942
27/04/2018 1.35p 1.37p 1.27p 1.28p 663915
26/04/2018 1.38p 1.38p 1.35p 1.35p 587725
25/04/2018 1.40p 1.40p 1.38p 1.38p 20728310
24/04/2018 1.40p 1.45p 1.38p 1.40p 4255150
23/04/2018 1.40p 1.42p 1.38p 1.40p 230000
20/04/2018 1.38p 1.40p 1.35p 1.40p 54633
19/04/2018 1.38p 1.40p 1.35p 1.38p 937692
18/04/2018 1.43p 1.43p 1.36p 1.38p 945175
17/04/2018 1.45p 1.50p 1.40p 1.43p 691388
16/04/2018 1.45p 1.45p 1.35p 1.45p 513044
13/04/2018 1.43p 1.45p 1.40p 1.45p 1725482
12/04/2018 1.43p 1.52p 1.40p 1.43p 5015455
11/04/2018 1.43p 1.44p 1.38p 1.43p 984222
10/04/2018 1.45p 1.45p 1.38p 1.43p 1455825
09/04/2018 1.45p 1.48p 1.43p 1.45p 743743
06/04/2018 1.33p 1.47p 1.33p 1.45p 4044768
05/04/2018 1.40p 1.40p 1.30p 1.35p 2252488
04/04/2018 1.33p 1.53p 1.30p 1.40p 2375159
03/04/2018 1.53p 1.55p 1.27p 1.38p 3465075
29/03/2018 1.68p 1.68p 1.45p 1.53p 1369575
28/03/2018 2.20p 2.58p 1.65p 1.68p 17742740
27/03/2018 1.33p 1.33p 1.25p 1.33p 43991
26/03/2018 1.33p 1.40p 1.25p 1.33p 1030340
23/03/2018 1.33p 1.33p 1.25p 1.33p 219558
22/03/2018 1.33p 1.33p 1.25p 1.33p 167727
21/03/2018 1.33p 1.33p 1.25p 1.33p 72074
20/03/2018 1.33p 1.33p 1.25p 1.33p 25000
19/03/2018 1.33p 1.40p 1.25p 1.33p 188760
16/03/2018 1.30p 1.34p 1.26p 1.33p 300923
15/03/2018 1.28p 1.30p 1.25p 1.30p 446506
14/03/2018 1.35p 1.35p 1.25p 1.28p 1277570
13/03/2018 1.38p 1.38p 1.25p 1.35p 497813
12/03/2018 1.45p 1.49p 1.30p 1.38p 1492987
09/03/2018 1.58p 1.60p 1.27p 1.45p 1865714
08/03/2018 1.20p 1.65p 1.15p 1.58p 5320784
07/03/2018 1.23p 1.23p 1.11p 1.20p 1046238
06/03/2018 1.28p 1.28p 1.20p 1.23p 150854
05/03/2018 1.28p 1.28p 1.21p 1.28p 134149
02/03/2018 1.28p 1.30p 1.25p 1.28p 270185
01/03/2018 1.28p 1.30p 1.25p 1.28p 685714
28/02/2018 1.28p 1.30p 1.25p 1.28p 289254
27/02/2018 1.25p 1.30p 1.24p 1.28p 341057
26/02/2018 1.23p 1.30p 1.23p 1.25p 615827
23/02/2018 1.28p 1.28p 1.20p 1.23p 2733029
22/02/2018 1.25p 1.30p 1.20p 1.28p 2332107
21/02/2018 1.30p 1.30p 1.23p 1.25p 75511
20/02/2018 1.35p 1.35p 1.25p 1.30p 825266
19/02/2018 1.30p 1.39p 1.23p 1.35p 1819114
16/02/2018 1.25p 1.35p 1.24p 1.30p 594962
15/02/2018 1.33p 1.33p 1.25p 1.25p 537576
14/02/2018 1.38p 1.38p 1.30p 1.33p 355276

*Close Price adjusted for both dividends and splits