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
16/09/2016 1.05p 1.09p 1.05p 1.05p 38807
15/09/2016 1.08p 1.10p 1.03p 1.05p 104224
14/09/2016 1.18p 1.18p 1.15p 1.18p 41170
13/09/2016 1.18p 1.18p 1.15p 1.18p 2000
12/09/2016 1.18p 1.20p 1.15p 1.18p 123384
09/09/2016 1.20p 1.20p 1.05p 1.18p 234209
08/09/2016 1.20p 1.20p 1.20p 1.20p 0
07/09/2016 1.23p 1.23p 1.20p 1.20p 223005
06/09/2016 1.10p 1.20p 1.10p 1.18p 226507
05/09/2016 1.28p 1.28p 1.25p 1.28p 19915
02/09/2016 1.28p 1.28p 1.25p 1.28p 50000
01/09/2016 1.30p 1.30p 1.10p 1.30p 112903
31/08/2016 1.30p 1.30p 1.25p 1.30p 314888
30/08/2016 1.30p 1.33p 1.28p 1.30p 594765
26/08/2016 1.30p 1.33p 1.25p 1.30p 240000
25/08/2016 1.30p 1.34p 1.25p 1.30p 48930
24/08/2016 1.28p 1.35p 1.25p 1.30p 148667
23/08/2016 1.25p 1.40p 1.23p 1.28p 945214
22/08/2016 1.13p 1.30p 1.13p 1.13p 118004
19/08/2016 1.25p 1.25p 1.13p 1.13p 92316
18/08/2016 1.25p 1.25p 1.20p 1.25p 325000
17/08/2016 1.25p 1.33p 1.25p 1.25p 137593
16/08/2016 1.38p 1.47p 1.10p 1.25p 1433181
15/08/2016 1.38p 1.50p 1.26p 1.38p 841861
12/08/2016 1.38p 1.40p 1.38p 1.38p 142071
11/08/2016 1.38p 1.40p 1.25p 1.38p 555714
10/08/2016 1.38p 1.38p 1.38p 1.38p 0
09/08/2016 1.13p 1.70p 1.13p 1.38p 1009451
08/08/2016 1.38p 1.38p 1.13p 1.13p 228123
05/08/2016 1.38p 1.39p 1.25p 1.38p 153459
04/08/2016 1.38p 1.39p 1.38p 1.38p 14701
03/08/2016 1.38p 1.38p 1.38p 1.38p 0
02/08/2016 1.38p 1.50p 1.15p 1.38p 501076
01/08/2016 1.38p 1.38p 1.25p 1.38p 441675
29/07/2016 1.38p 1.38p 1.38p 1.38p 0
28/07/2016 1.38p 1.50p 1.28p 1.38p 242833
27/07/2016 1.38p 1.50p 1.28p 1.38p 56000
26/07/2016 1.38p 1.49p 1.38p 1.38p 137563
25/07/2016 1.38p 1.50p 1.25p 1.38p 479466
22/07/2016 1.25p 1.50p 1.13p 1.38p 878888
21/07/2016 1.25p 1.37p 1.25p 1.25p 24529
20/07/2016 1.25p 1.38p 1.16p 1.25p 80000
19/07/2016 1.25p 1.25p 1.11p 1.25p 50000
18/07/2016 1.13p 1.45p 1.13p 1.25p 359019
15/07/2016 1.25p 1.25p 1.13p 1.13p 200200
14/07/2016 1.25p 1.34p 1.15p 1.25p 827662
13/07/2016 1.13p 1.25p 1.13p 1.25p 105569
12/07/2016 1.13p 1.40p 1.12p 1.13p 1478859
11/07/2016 1.13p 1.13p 1.10p 1.13p 170000
08/07/2016 1.13p 1.13p 1.13p 1.13p 17800
07/07/2016 1.13p 1.25p 1.10p 1.13p 60380
06/07/2016 1.13p 1.24p 1.13p 1.13p 15250
05/07/2016 1.25p 1.40p 1.00p 1.13p 963581
04/07/2016 1.25p 1.50p 1.25p 1.25p 406413
01/07/2016 1.13p 1.37p 1.13p 1.25p 216016
30/06/2016 1.13p 1.25p 1.00p 1.13p 10092100
29/06/2016 1.13p 1.25p 1.00p 1.13p 540897
28/06/2016 1.25p 1.25p 1.06p 1.13p 455138
27/06/2016 1.38p 1.38p 1.25p 1.38p 517854
24/06/2016 1.13p 1.40p 1.08p 1.38p 297200
23/06/2016 1.38p 1.50p 1.00p 1.38p 5517214
22/06/2016 1.13p 1.55p 1.00p 1.38p 12682648
21/06/2016 2.13p 2.50p 2.50p 2.13p 0
20/06/2016 2.13p 2.50p 2.50p 2.13p 0
17/06/2016 2.13p 2.50p 2.50p 2.13p 0
16/06/2016 2.13p 2.50p 2.50p 2.13p 0
15/06/2016 2.13p 2.50p 2.50p 2.13p 0
14/06/2016 2.13p 2.50p 2.50p 2.13p 0
13/06/2016 2.13p 2.50p 2.50p 2.13p 0
10/06/2016 2.13p 2.50p 2.50p 2.13p 0
09/06/2016 2.13p 2.50p 2.50p 2.13p 0
08/06/2016 2.13p 2.50p 2.50p 2.13p 0
07/06/2016 2.13p 2.50p 2.50p 2.13p 0
06/06/2016 2.13p 2.50p 2.50p 2.13p 0
03/06/2016 2.13p 2.50p 2.50p 2.13p 0
02/06/2016 2.13p 2.50p 2.50p 2.13p 0
01/06/2016 2.13p 2.50p 2.50p 2.13p 0
31/05/2016 2.13p 2.50p 2.50p 2.13p 0
27/05/2016 2.13p 2.50p 2.50p 2.13p 0
26/05/2016 2.13p 2.50p 2.50p 2.13p 0
25/05/2016 2.13p 2.50p 2.50p 2.13p 0
24/05/2016 2.13p 2.50p 2.50p 2.13p 0
23/05/2016 2.13p 2.50p 2.50p 2.13p 0
20/05/2016 2.13p 2.50p 2.50p 2.13p 0
19/05/2016 2.13p 2.50p 2.50p 2.13p 0
18/05/2016 2.13p 2.50p 2.50p 2.13p 0
17/05/2016 2.13p 2.50p 2.50p 2.13p 0
16/05/2016 2.13p 2.50p 2.50p 2.13p 0
13/05/2016 2.13p 2.50p 2.50p 2.13p 0
12/05/2016 2.13p 2.50p 2.50p 2.13p 0
11/05/2016 2.13p 2.50p 2.50p 2.13p 0
10/05/2016 2.13p 2.50p 2.50p 2.13p 0
09/05/2016 2.13p 2.50p 2.50p 2.13p 0
06/05/2016 2.13p 2.50p 2.50p 2.13p 0
05/05/2016 2.13p 2.50p 2.50p 2.13p 0
04/05/2016 2.13p 2.50p 2.50p 2.13p 0
03/05/2016 2.13p 2.50p 2.50p 2.13p 0
29/04/2016 2.13p 2.50p 2.50p 2.13p 0
28/04/2016 2.13p 2.50p 2.50p 2.13p 0
27/04/2016 2.13p 2.50p 2.50p 2.13p 0
26/04/2016 2.13p 2.50p 2.50p 2.13p 0
25/04/2016 2.13p 2.50p 2.50p 2.13p 0
22/04/2016 2.13p 2.50p 2.50p 2.13p 0
21/04/2016 2.13p 2.50p 2.50p 2.13p 0
20/04/2016 2.13p 2.50p 2.50p 2.13p 0
19/04/2016 2.13p 2.50p 2.50p 2.13p 0
18/04/2016 2.13p 2.50p 2.50p 2.13p 0
15/04/2016 2.13p 2.50p 2.50p 2.13p 0
14/04/2016 2.13p 2.50p 2.13p 2.13p 0
13/04/2016 2.13p 2.50p 2.13p 2.13p 0
12/04/2016 2.13p 2.25p 2.01p 2.13p 82050
11/04/2016 2.13p 2.24p 2.01p 2.13p 248238
08/04/2016 2.25p 2.25p 2.13p 2.13p 18075
07/04/2016 2.38p 2.38p 2.25p 2.25p 119872
06/04/2016 2.38p 2.44p 2.25p 2.38p 300
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

*Close Price adjusted for both dividends and splits