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
05/04/2016 2.38p 2.44p 2.38p 2.38p 40000
04/04/2016 2.38p 2.44p 2.25p 2.38p 113748
01/04/2016 2.13p 2.45p 2.08p 2.38p 523592
31/03/2016 2.13p 2.13p 2.00p 2.13p 324374
30/03/2016 2.13p 2.25p 2.08p 2.13p 3122
29/03/2016 2.13p 2.13p 2.00p 2.13p 2900
24/03/2016 2.13p 2.13p 2.13p 2.13p 0
23/03/2016 2.00p 2.13p 2.00p 2.13p 110000
22/03/2016 2.13p 2.24p 2.01p 2.13p 294479
21/03/2016 2.13p 2.38p 2.01p 2.13p 13484
18/03/2016 2.13p 2.24p 2.13p 2.13p 5803
17/03/2016 2.38p 2.38p 2.13p 2.13p 1727
16/03/2016 2.38p 2.38p 2.38p 2.38p 0
15/03/2016 2.38p 2.38p 2.38p 2.38p 0
14/03/2016 2.38p 2.48p 2.25p 2.38p 101170
11/03/2016 2.13p 2.50p 2.13p 2.38p 375428
10/03/2016 2.13p 2.23p 2.13p 2.13p 83717
09/03/2016 2.00p 2.25p 1.83p 2.13p 73209
08/03/2016 2.13p 2.25p 1.83p 2.00p 43005
07/03/2016 2.13p 2.25p 2.13p 2.13p 0
04/03/2016 2.25p 2.25p 2.15p 2.25p 20473
03/03/2016 2.00p 2.50p 2.00p 2.25p 65635
02/03/2016 2.13p 2.13p 1.90p 2.00p 50683
01/03/2016 2.38p 2.38p 2.00p 2.00p 496925
29/02/2016 2.38p 2.38p 2.29p 2.38p 94000
26/02/2016 2.38p 2.45p 2.25p 2.38p 176993
25/02/2016 2.38p 2.40p 2.29p 2.38p 101743
24/02/2016 1.88p 2.45p 1.88p 2.38p 2154561
23/02/2016 2.13p 2.24p 1.88p 1.88p 347001
22/02/2016 2.00p 2.13p 2.00p 2.13p 204237
19/02/2016 2.00p 2.13p 1.78p 2.00p 99413
18/02/2016 1.50p 2.26p 1.50p 2.00p 1073258
17/02/2016 1.50p 1.50p 1.38p 1.50p 0
16/02/2016 1.50p 1.52p 1.50p 1.50p 20817
15/02/2016 1.50p 1.50p 1.50p 1.50p 0
12/02/2016 1.50p 1.50p 1.33p 1.50p 23352
11/02/2016 1.50p 1.53p 1.33p 1.50p 66120
10/02/2016 1.50p 1.53p 1.32p 1.50p 187464
09/02/2016 1.75p 1.75p 1.50p 1.50p 57000
08/02/2016 1.63p 1.80p 1.63p 1.75p 64206
05/02/2016 1.50p 1.70p 1.43p 1.63p 328137
04/02/2016 1.38p 1.50p 1.25p 1.50p 3724
03/02/2016 1.38p 1.65p 1.38p 1.38p 267647
02/02/2016 1.50p 1.50p 1.32p 1.38p 131161
01/02/2016 1.50p 1.65p 1.40p 1.50p 111255
29/01/2016 1.50p 1.65p 1.50p 1.50p 16851
28/01/2016 1.50p 1.50p 1.38p 1.38p 259716
27/01/2016 1.50p 1.50p 1.40p 1.50p 6533
26/01/2016 1.50p 1.50p 1.38p 1.50p 3194
25/01/2016 1.50p 1.65p 1.33p 1.50p 287887
22/01/2016 1.50p 1.50p 1.45p 1.50p 20770
21/01/2016 1.38p 1.50p 1.33p 1.50p 34055
20/01/2016 1.63p 1.70p 1.55p 1.63p 22490
19/01/2016 1.88p 1.88p 1.60p 1.63p 212637
18/01/2016 1.88p 1.90p 1.50p 1.88p 201683
15/01/2016 1.88p 1.88p 1.88p 1.88p 0
14/01/2016 1.88p 1.93p 1.88p 1.88p 25974
13/01/2016 1.88p 1.88p 1.88p 1.88p 0
12/01/2016 1.88p 1.88p 1.82p 1.88p 12831
11/01/2016 2.00p 2.00p 1.81p 1.88p 263228
08/01/2016 2.00p 2.25p 1.83p 2.00p 88389
07/01/2016 2.00p 2.15p 2.00p 2.00p 30000
06/01/2016 2.00p 2.15p 2.00p 2.00p 22700
05/01/2016 2.13p 2.13p 2.00p 2.00p 25000
04/01/2016 2.25p 2.25p 2.00p 2.13p 138357
31/12/2015 2.25p 2.25p 2.25p 2.25p 0
30/12/2015 2.25p 2.25p 2.03p 2.25p 80000
29/12/2015 2.25p 2.25p 2.00p 2.25p 11000
24/12/2015 2.25p 2.25p 2.03p 2.25p 255000
23/12/2015 2.13p 2.74p 2.00p 2.38p 402157
22/12/2015 2.13p 2.25p 2.05p 2.13p 129261
21/12/2015 2.13p 2.40p 2.13p 2.13p 37437
18/12/2015 1.88p 2.25p 1.88p 2.13p 682023
17/12/2015 1.88p 2.00p 1.85p 1.88p 1158209
16/12/2015 1.63p 1.88p 1.50p 1.63p 402661
15/12/2015 1.63p 1.63p 1.58p 1.63p 80000
14/12/2015 1.50p 1.75p 1.30p 1.63p 423904
11/12/2015 1.63p 1.75p 1.50p 1.50p 487431
10/12/2015 1.63p 1.75p 1.53p 1.63p 66890
09/12/2015 1.75p 1.75p 1.50p 1.63p 75143
08/12/2015 1.88p 1.88p 1.50p 1.75p 63253
07/12/2015 1.88p 1.88p 1.50p 1.88p 15000
04/12/2015 1.88p 1.88p 1.50p 1.88p 15000
03/12/2015 1.88p 1.88p 1.75p 1.88p 50000
02/12/2015 1.88p 1.88p 1.75p 1.88p 107500
01/12/2015 1.88p 1.88p 1.75p 1.88p 105000
30/11/2015 1.88p 1.95p 1.75p 1.88p 276506
27/11/2015 1.88p 1.98p 1.80p 1.88p 341641
26/11/2015 1.88p 1.98p 1.88p 1.88p 430
25/11/2015 1.88p 2.00p 1.85p 1.88p 156250
24/11/2015 1.88p 1.98p 1.82p 1.88p 65316
23/11/2015 1.88p 1.88p 1.81p 1.88p 141744
20/11/2015 1.88p 1.99p 1.81p 1.88p 57500
19/11/2015 1.88p 1.88p 1.75p 1.88p 122624
18/11/2015 1.88p 2.00p 1.50p 1.88p 153352
17/11/2015 1.88p 1.88p 1.83p 1.88p 46071
16/11/2015 2.00p 2.23p 1.75p 1.88p 65651
13/11/2015 2.00p 2.15p 1.82p 2.00p 146891
12/11/2015 1.88p 2.00p 1.75p 2.00p 397644
11/11/2015 1.88p 1.98p 1.81p 1.88p 59800
10/11/2015 1.88p 1.99p 1.63p 1.88p 61080
09/11/2015 2.00p 2.00p 1.80p 1.88p 14371
06/11/2015 2.00p 2.00p 1.75p 2.00p 100052
05/11/2015 2.13p 2.13p 1.80p 2.00p 20919
04/11/2015 2.38p 2.38p 1.75p 2.13p 97017
03/11/2015 1.88p 2.75p 1.88p 2.38p 626274
02/11/2015 2.00p 2.00p 1.88p 1.88p 0
30/10/2015 2.00p 2.13p 2.00p 2.00p 0
29/10/2015 2.13p 2.13p 1.75p 2.13p 91654
28/10/2015 2.00p 2.18p 1.90p 2.13p 99949
27/10/2015 1.88p 2.00p 1.88p 1.88p 26500
26/10/2015 2.00p 2.25p 1.88p 1.88p 662307
23/10/2015 2.13p 2.38p 2.00p 2.25p 61400
22/10/2015 2.13p 2.13p 1.85p 2.13p 140017
21/10/2015 1.75p 2.13p 1.75p 2.13p 408279
20/10/2015 1.63p 1.92p 1.63p 1.75p 323606
19/10/2015 1.88p 1.94p 1.75p 1.88p 52320
16/10/2015 2.13p 2.13p 1.76p 1.88p 1093612
15/10/2015 2.13p 2.13p 1.90p 2.13p 2000
14/10/2015 2.13p 2.13p 1.83p 2.13p 75000
13/10/2015 2.13p 2.28p 2.13p 2.13p 200000
12/10/2015 2.13p 2.13p 1.83p 2.13p 13920
09/10/2015 2.13p 2.35p 1.90p 2.13p 46719
08/10/2015 2.00p 2.40p 2.00p 2.13p 700161
07/10/2015 2.00p 2.13p 1.86p 2.00p 49865
06/10/2015 2.25p 2.25p 1.86p 2.00p 157957
05/10/2015 2.13p 2.35p 2.00p 2.25p 809678
02/10/2015 1.75p 2.15p 1.75p 2.00p 216084
01/10/2015 1.88p 1.88p 1.50p 1.63p 437398
30/09/2015 1.88p 1.88p 1.75p 1.88p 0
29/09/2015 1.88p 2.00p 1.57p 1.88p 36152
28/09/2015 2.00p 2.25p 1.85p 2.00p 110000
25/09/2015 2.13p 2.15p 1.75p 2.00p 100700
24/09/2015 2.13p 2.50p 1.80p 2.13p 510059
23/09/2015 1.88p 2.00p 1.75p 2.00p 1091593
22/09/2015 2.13p 2.18p 1.65p 1.88p 860359
21/09/2015 2.13p 2.13p 2.00p 2.13p 50000
18/09/2015 2.38p 2.38p 2.00p 2.13p 272674
17/09/2015 2.38p 2.38p 2.25p 2.38p 270000
16/09/2015 2.50p 2.50p 2.26p 2.38p 177197
15/09/2015 2.38p 2.50p 2.38p 2.50p 290229
14/09/2015 2.38p 2.40p 2.25p 2.38p 221173
11/09/2015 2.38p 2.50p 2.31p 2.38p 212740
10/09/2015 2.88p 2.88p 2.25p 2.38p 416509
09/09/2015 2.50p 2.70p 2.50p 2.50p 83457
08/09/2015 2.38p 2.50p 2.30p 2.50p 246612
07/09/2015 2.38p 2.50p 2.33p 2.38p 196509
04/09/2015 2.38p 2.38p 2.38p 2.38p 100000
03/09/2015 2.38p 2.38p 2.38p 2.38p 0
02/09/2015 2.38p 2.63p 2.32p 2.38p 447119
01/09/2015 2.38p 2.70p 2.25p 2.38p 1300504
28/08/2015 2.38p 2.50p 2.25p 2.38p 1051084
27/08/2015 2.38p 2.50p 2.25p 2.38p 770284
26/08/2015 2.50p 2.64p 2.25p 2.38p 742470
25/08/2015 2.25p 2.50p 2.25p 2.50p 820389
24/08/2015 3.13p 3.13p 2.06p 2.38p 1160740
21/08/2015 3.13p 3.13p 3.00p 3.13p 34808
20/08/2015 3.13p 3.13p 3.00p 3.13p 28400
19/08/2015 2.88p 3.25p 2.75p 3.13p 44225
18/08/2015 3.13p 3.18p 2.88p 2.88p 730677
17/08/2015 2.88p 3.45p 2.88p 3.13p 1337870
14/08/2015 3.88p 3.90p 2.75p 2.88p 4277519
13/08/2015 7.38p 7.38p 3.65p 3.88p 4821857
12/08/2015 7.63p 7.75p 7.07p 7.38p 233312
11/08/2015 7.75p 7.80p 7.50p 7.63p 206846
10/08/2015 7.63p 8.01p 7.63p 7.75p 151387
07/08/2015 8.38p 8.38p 7.28p 7.63p 398874
06/08/2015 8.38p 8.50p 8.28p 8.38p 149404
05/08/2015 8.38p 8.50p 8.29p 8.38p 56613
04/08/2015 8.63p 8.70p 8.25p 8.38p 190344
03/08/2015 8.75p 9.00p 8.50p 8.63p 259497
31/07/2015 8.88p 9.00p 8.60p 8.75p 340731
30/07/2015 8.25p 9.50p 8.25p 8.88p 1221235
29/07/2015 8.00p 8.50p 8.00p 8.25p 437830
28/07/2015 7.88p 8.23p 7.81p 8.13p 241592
27/07/2015 7.75p 8.25p 7.75p 7.88p 401230
24/07/2015 7.63p 7.97p 7.63p 7.75p 78594
23/07/2015 7.38p 7.90p 7.38p 7.63p 89880
22/07/2015 7.75p 8.00p 7.30p 7.38p 110426
21/07/2015 7.50p 8.20p 7.38p 7.75p 263825
20/07/2015 7.50p 7.70p 7.33p 7.50p 198801
17/07/2015 7.75p 7.89p 7.25p 7.50p 402530
16/07/2015 6.75p 7.95p 6.75p 7.75p 781830
15/07/2015 6.88p 7.00p 6.66p 6.75p 119250
14/07/2015 7.00p 7.20p 6.83p 6.88p 401833
13/07/2015 5.88p 7.63p 5.88p 7.13p 962254
10/07/2015 5.88p 6.01p 5.86p 5.88p 22041
09/07/2015 5.88p 5.88p 5.86p 5.88p 5000
08/07/2015 5.88p 6.13p 5.88p 5.88p 16517
07/07/2015 6.00p 6.00p 5.85p 5.88p 35800
06/07/2015 6.00p 6.13p 5.78p 6.00p 128253
03/07/2015 6.25p 6.25p 5.77p 6.13p 424
02/07/2015 6.25p 6.25p 6.14p 6.25p 49598
01/07/2015 6.00p 6.49p 5.86p 6.25p 256324
30/06/2015 6.13p 6.30p 6.00p 6.00p 123800
29/06/2015 5.88p 6.30p 5.75p 6.13p 314170
26/06/2015 6.63p 6.63p 5.50p 5.88p 658968
25/06/2015 7.13p 7.13p 6.60p 6.63p 69500
24/06/2015 7.25p 7.30p 7.05p 7.13p 249148
23/06/2015 7.38p 8.01p 6.96p 7.25p 1365830

*Close Price adjusted for both dividends and splits