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
22/06/2015 5.50p 7.47p 5.50p 7.38p 1337623
19/06/2015 5.25p 5.50p 5.00p 5.25p 155709
18/06/2015 5.13p 5.44p 5.00p 5.25p 59925
17/06/2015 5.13p 5.25p 5.00p 5.13p 17000
16/06/2015 5.00p 5.20p 5.00p 5.13p 63077
15/06/2015 5.00p 5.20p 4.80p 5.00p 26367
12/06/2015 5.00p 5.20p 5.00p 5.00p 39813
11/06/2015 5.13p 5.13p 4.75p 5.00p 212425
10/06/2015 5.00p 5.15p 5.00p 5.13p 151905
09/06/2015 4.75p 5.75p 4.75p 5.00p 1799374
08/06/2015 4.63p 4.98p 4.55p 4.75p 164834
05/06/2015 4.63p 4.75p 4.57p 4.63p 429042
04/06/2015 5.13p 5.25p 4.55p 4.63p 469073
03/06/2015 5.25p 5.48p 5.03p 5.13p 373270
02/06/2015 6.38p 6.38p 5.45p 5.50p 296688
01/06/2015 6.38p 6.38p 6.13p 6.38p 160920
29/05/2015 6.38p 6.50p 6.25p 6.38p 465353
28/05/2015 6.38p 6.75p 6.25p 6.38p 508764
27/05/2015 7.75p 7.75p 6.33p 6.38p 1503641
26/05/2015 8.13p 8.75p 7.76p 8.00p 548767
22/05/2015 8.00p 8.50p 7.85p 8.13p 140231
21/05/2015 8.00p 8.12p 7.78p 8.00p 74294
20/05/2015 7.75p 8.14p 7.75p 8.00p 78238
19/05/2015 7.63p 7.95p 7.50p 7.75p 92025
18/05/2015 7.88p 8.00p 7.56p 7.63p 149513
15/05/2015 8.50p 8.50p 7.75p 7.88p 266986
14/05/2015 8.50p 8.50p 8.26p 8.50p 56361
13/05/2015 8.50p 8.70p 8.25p 8.50p 91196
12/05/2015 9.25p 9.40p 8.35p 8.50p 362917
11/05/2015 9.25p 9.50p 9.20p 9.25p 231750
08/05/2015 8.88p 9.50p 8.88p 9.25p 364440
07/05/2015 8.13p 9.00p 8.00p 8.88p 236391
06/05/2015 8.25p 8.48p 7.88p 7.88p 190550
05/05/2015 7.88p 8.50p 7.88p 8.25p 445898
01/05/2015 7.00p 7.88p 6.95p 7.88p 340327
30/04/2015 7.00p 7.21p 7.00p 7.00p 144359
29/04/2015 6.88p 7.19p 6.88p 7.00p 98000
28/04/2015 6.88p 6.99p 6.75p 6.88p 137106
27/04/2015 6.88p 7.00p 6.81p 6.88p 112838
24/04/2015 7.00p 7.20p 6.75p 6.88p 318902
23/04/2015 6.88p 7.00p 6.88p 7.00p 33000
22/04/2015 6.88p 7.00p 6.87p 6.88p 231774
21/04/2015 6.88p 7.10p 6.81p 6.88p 203859
20/04/2015 7.25p 7.35p 6.75p 6.88p 719224
17/04/2015 7.25p 7.50p 7.20p 7.38p 256349
16/04/2015 6.25p 7.50p 6.25p 7.25p 659376
15/04/2015 6.00p 6.50p 5.87p 6.25p 292928
14/04/2015 5.75p 6.00p 5.75p 6.00p 131233
13/04/2015 5.75p 6.00p 5.55p 5.75p 716591
10/04/2015 5.50p 6.00p 5.27p 5.75p 529217
09/04/2015 5.50p 5.75p 5.25p 5.50p 317748
08/04/2015 5.13p 5.99p 4.78p 5.50p 1777260
07/04/2015 4.50p 4.68p 4.25p 4.50p 433314
02/04/2015 4.13p 4.50p 4.13p 4.50p 280261
01/04/2015 4.38p 4.43p 4.00p 4.13p 686413
31/03/2015 4.13p 4.25p 4.00p 4.13p 1035671
30/03/2015 4.13p 4.20p 4.00p 4.13p 233334
27/03/2015 4.13p 4.20p 4.05p 4.13p 722601
26/03/2015 4.13p 4.20p 4.08p 4.13p 116427
25/03/2015 4.13p 4.50p 4.07p 4.13p 128458
24/03/2015 4.25p 4.35p 4.11p 4.13p 385650
23/03/2015 4.25p 4.40p 4.10p 4.25p 1453217
20/03/2015 4.13p 4.45p 4.00p 4.25p 376329
19/03/2015 4.13p 4.25p 4.04p 4.13p 331509
18/03/2015 4.13p 4.50p 4.00p 4.13p 107500
17/03/2015 4.75p 4.75p 4.00p 4.13p 416837
16/03/2015 4.75p 4.75p 4.50p 4.75p 181700
13/03/2015 4.75p 5.00p 4.50p 4.75p 318701
12/03/2015 4.75p 5.00p 4.50p 4.75p 246010
11/03/2015 4.75p 4.75p 4.50p 4.75p 68526
10/03/2015 4.38p 4.80p 4.28p 4.75p 239008
09/03/2015 4.38p 4.38p 4.25p 4.38p 50000
06/03/2015 4.38p 4.45p 4.28p 4.38p 81679
05/03/2015 4.38p 4.64p 4.38p 4.38p 473150
04/03/2015 5.13p 5.13p 4.25p 4.38p 498561
03/03/2015 5.13p 5.13p 5.00p 5.13p 83550
02/03/2015 5.38p 5.44p 5.00p 5.13p 125341
27/02/2015 5.38p 5.45p 5.25p 5.38p 299159
26/02/2015 5.63p 5.68p 5.00p 5.38p 83933
25/02/2015 5.75p 5.75p 5.55p 5.63p 281469
24/02/2015 6.13p 6.20p 5.73p 5.88p 232839
23/02/2015 6.13p 6.38p 6.05p 6.13p 159647
20/02/2015 6.63p 6.72p 6.00p 6.13p 209178
19/02/2015 6.25p 7.13p 6.25p 6.63p 701667
18/02/2015 6.63p 6.63p 6.15p 6.25p 100393
17/02/2015 6.75p 6.75p 6.50p 6.63p 73362
16/02/2015 6.88p 6.95p 6.75p 6.88p 33813
13/02/2015 6.50p 6.88p 6.50p 6.88p 396027
12/02/2015 6.13p 6.75p 6.00p 6.50p 556987
11/02/2015 6.88p 6.88p 6.13p 6.13p 399878
10/02/2015 6.88p 6.90p 6.76p 6.88p 76200
09/02/2015 7.63p 7.65p 6.75p 6.88p 241734
06/02/2015 6.88p 6.98p 6.88p 6.88p 11100
05/02/2015 7.13p 7.13p 6.50p 6.88p 382433
04/02/2015 7.13p 7.25p 7.13p 7.13p 1062309
03/02/2015 7.00p 7.24p 6.85p 7.13p 47015
02/02/2015 7.00p 7.15p 6.85p 6.88p 165955
30/01/2015 7.00p 7.25p 7.00p 7.00p 45000
29/01/2015 7.63p 7.63p 6.81p 7.00p 323895
28/01/2015 7.88p 8.25p 7.50p 7.63p 111955
27/01/2015 8.13p 8.13p 7.75p 7.88p 52300
26/01/2015 8.13p 8.20p 7.91p 8.13p 67782
23/01/2015 8.13p 8.25p 7.91p 8.13p 18102
22/01/2015 8.00p 8.20p 8.00p 8.13p 2196
21/01/2015 8.13p 8.13p 7.91p 8.00p 20805
20/01/2015 8.13p 8.13p 8.00p 8.13p 55000
19/01/2015 8.13p 8.20p 7.75p 8.13p 56298
16/01/2015 8.13p 8.13p 7.90p 8.13p 17000
15/01/2015 7.75p 8.20p 7.75p 8.13p 73816
14/01/2015 8.63p 8.63p 7.75p 7.75p 229891
13/01/2015 8.50p 8.75p 8.50p 8.75p 39010
12/01/2015 9.75p 9.75p 8.33p 8.50p 194053
09/01/2015 9.75p 9.79p 9.50p 9.75p 85361
08/01/2015 9.63p 10.00p 9.50p 9.75p 42264
07/01/2015 9.63p 9.93p 9.27p 9.63p 58312
06/01/2015 9.50p 9.80p 9.25p 9.63p 169952
05/01/2015 10.25p 11.00p 9.28p 9.50p 488347
02/01/2015 9.88p 10.60p 9.70p 10.25p 358343
31/12/2014 9.75p 10.26p 9.73p 9.88p 104065
30/12/2014 9.50p 10.10p 9.50p 9.75p 328952
29/12/2014 7.50p 9.50p 7.50p 9.50p 441763
24/12/2014 7.50p 7.75p 7.50p 7.50p 5000
23/12/2014 7.38p 7.75p 7.38p 7.50p 98188
22/12/2014 7.50p 8.25p 7.00p 7.38p 463243
19/12/2014 7.00p 7.50p 6.75p 7.50p 367750
18/12/2014 6.50p 7.20p 6.50p 7.00p 109777
17/12/2014 6.50p 6.75p 6.25p 6.50p 133548
16/12/2014 7.13p 7.13p 6.00p 6.50p 226725
15/12/2014 6.63p 7.45p 6.63p 7.13p 448598
12/12/2014 6.38p 7.00p 6.38p 6.63p 288027
11/12/2014 6.88p 6.95p 6.25p 6.38p 167792
10/12/2014 7.63p 7.63p 6.50p 6.88p 643540
09/12/2014 8.25p 8.25p 7.51p 7.63p 119328
08/12/2014 8.25p 8.25p 8.00p 8.25p 44687
05/12/2014 9.00p 9.19p 7.80p 8.25p 1357444
04/12/2014 10.63p 10.63p 9.00p 9.25p 881137
03/12/2014 10.88p 10.90p 10.50p 10.63p 20307
02/12/2014 10.63p 11.25p 10.55p 10.88p 249864
01/12/2014 12.00p 12.00p 10.25p 10.63p 667226
28/11/2014 11.88p 12.50p 11.82p 12.13p 355528
27/11/2014 11.88p 11.88p 11.77p 11.88p 52928
26/11/2014 11.75p 11.88p 11.75p 11.88p 12951
25/11/2014 11.63p 12.00p 11.50p 11.75p 132889
24/11/2014 11.50p 12.00p 11.50p 11.63p 159195
21/11/2014 12.13p 12.25p 11.30p 11.50p 340961
20/11/2014 12.50p 13.00p 12.00p 12.13p 553506
19/11/2014 10.88p 12.75p 10.75p 12.50p 1154137
18/11/2014 11.13p 11.13p 10.75p 10.88p 497738
17/11/2014 11.38p 11.38p 11.00p 11.13p 75000
14/11/2014 11.38p 11.40p 11.00p 11.38p 221395
13/11/2014 11.38p 11.40p 11.25p 11.38p 37377
12/11/2014 11.50p 11.50p 11.25p 11.38p 98305
11/11/2014 11.63p 11.69p 11.50p 11.50p 19603
10/11/2014 11.75p 11.85p 11.27p 11.63p 237975
07/11/2014 11.50p 12.04p 11.25p 11.75p 175492
06/11/2014 11.75p 11.75p 11.25p 11.50p 223046
05/11/2014 11.88p 11.95p 11.50p 11.75p 265664
04/11/2014 11.63p 12.25p 11.63p 11.88p 69757
03/11/2014 11.63p 12.00p 11.42p 11.63p 96847
31/10/2014 11.63p 11.80p 11.40p 11.63p 74480
30/10/2014 11.63p 11.80p 11.41p 11.63p 7139
29/10/2014 11.88p 12.10p 11.25p 11.63p 132497
28/10/2014 11.88p 11.88p 11.65p 11.88p 22075
27/10/2014 11.88p 12.15p 11.50p 11.88p 133557
24/10/2014 11.88p 12.25p 11.70p 11.88p 79619
23/10/2014 12.25p 12.25p 11.80p 11.88p 127009
22/10/2014 12.63p 12.63p 12.00p 12.38p 656060
21/10/2014 12.63p 13.94p 12.26p 12.63p 1023639
20/10/2014 11.75p 12.63p 11.55p 12.63p 335716
17/10/2014 11.38p 11.85p 11.33p 11.75p 177137
16/10/2014 11.75p 12.00p 11.25p 11.38p 254208
15/10/2014 12.00p 12.35p 11.70p 11.88p 1764234
14/10/2014 12.13p 12.35p 11.81p 12.00p 604795
13/10/2014 13.12p 13.40p 11.50p 12.13p 1039085
10/10/2014 13.75p 13.75p 12.75p 13.12p 395373
09/10/2014 14.38p 14.38p 13.82p 13.88p 138394
08/10/2014 15.00p 15.00p 14.00p 14.38p 537204
07/10/2014 14.38p 15.37p 14.14p 15.13p 824770
06/10/2014 12.88p 15.50p 12.75p 14.50p 3956198
03/10/2014 11.00p 11.94p 11.00p 11.75p 1005400
02/10/2014 11.13p 11.13p 10.81p 11.00p 204403
01/10/2014 11.13p 11.45p 11.00p 11.13p 734363
30/09/2014 11.63p 11.63p 10.75p 11.13p 422293
29/09/2014 12.00p 12.75p 11.51p 11.63p 123836
26/09/2014 12.13p 12.32p 11.76p 12.00p 290420
25/09/2014 12.25p 12.25p 11.53p 12.13p 178384
24/09/2014 12.13p 12.32p 12.00p 12.25p 79512
23/09/2014 11.38p 12.38p 11.38p 12.13p 586107
22/09/2014 11.50p 11.55p 11.10p 11.38p 353158
19/09/2014 11.38p 11.63p 11.25p 11.50p 263918
18/09/2014 11.63p 11.63p 11.25p 11.38p 125584
17/09/2014 11.63p 11.68p 11.50p 11.63p 69596
16/09/2014 11.63p 11.63p 11.50p 11.63p 107070
15/09/2014 11.88p 12.06p 11.50p 11.63p 304543
12/09/2014 11.88p 12.09p 11.38p 12.00p 461625
11/09/2014 12.00p 12.00p 11.76p 11.88p 78595
10/09/2014 12.75p 12.75p 11.78p 12.00p 683479
09/09/2014 12.88p 12.89p 12.50p 12.75p 269146
08/09/2014 13.38p 13.70p 12.60p 12.88p 266259
05/09/2014 12.38p 13.71p 12.33p 13.38p 398635

*Close Price adjusted for both dividends and splits