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
04/09/2014 12.75p 12.75p 12.10p 12.38p 336336
03/09/2014 12.25p 12.88p 12.05p 12.75p 483705
02/09/2014 12.63p 12.75p 12.00p 12.25p 490930
01/09/2014 13.75p 14.25p 12.50p 12.63p 1194469
29/08/2014 11.50p 14.00p 11.30p 13.75p 2757677
28/08/2014 10.88p 11.75p 10.80p 11.50p 1067519
27/08/2014 11.13p 11.13p 10.76p 10.88p 284973
26/08/2014 10.75p 11.17p 10.75p 11.13p 484320
22/08/2014 10.88p 11.25p 10.25p 10.75p 554776
21/08/2014 10.88p 10.94p 10.75p 10.88p 211715
20/08/2014 11.25p 11.25p 10.75p 10.88p 601839
19/08/2014 11.75p 11.75p 10.50p 11.25p 1314580
18/08/2014 12.25p 12.70p 11.05p 11.75p 2848751
15/08/2014 10.75p 12.95p 10.56p 12.25p 2777255
14/08/2014 11.50p 11.50p 10.55p 10.75p 539574
13/08/2014 11.50p 11.50p 11.28p 11.50p 190638
12/08/2014 10.88p 11.90p 10.88p 11.50p 834771
11/08/2014 10.88p 10.98p 10.63p 10.88p 1329627
08/08/2014 10.88p 10.88p 10.51p 10.88p 201184
07/08/2014 10.88p 11.00p 10.75p 10.88p 1305838
06/08/2014 10.88p 10.88p 10.50p 10.63p 195583
05/08/2014 11.50p 11.50p 10.75p 10.88p 229951
04/08/2014 11.50p 11.50p 11.30p 11.50p 251398
01/08/2014 11.50p 11.60p 11.25p 11.50p 69694
31/07/2014 11.50p 11.70p 11.24p 11.50p 179666
30/07/2014 11.75p 12.00p 11.30p 11.50p 316538
29/07/2014 12.88p 12.88p 11.55p 11.75p 577622
28/07/2014 12.50p 13.20p 12.50p 12.88p 1048727
25/07/2014 12.63p 12.75p 12.50p 12.50p 669460
24/07/2014 12.63p 12.75p 12.63p 12.63p 513945
23/07/2014 12.63p 12.75p 12.61p 12.63p 546503
22/07/2014 13.75p 13.75p 12.30p 12.63p 568738
21/07/2014 14.25p 14.25p 13.75p 13.75p 7825
18/07/2014 14.50p 14.90p 14.25p 14.25p 63365
17/07/2014 14.25p 15.00p 13.75p 14.50p 88549
16/07/2014 14.25p 14.70p 14.25p 14.25p 5000
15/07/2014 14.25p 15.00p 13.56p 14.25p 59656
14/07/2014 14.88p 14.88p 13.50p 14.25p 39051
11/07/2014 14.88p 14.88p 14.50p 14.88p 300
10/07/2014 15.13p 15.13p 14.45p 14.88p 48073
09/07/2014 15.25p 15.25p 14.80p 15.13p 62191
08/07/2014 15.38p 15.52p 14.75p 15.25p 194443
07/07/2014 15.25p 15.50p 15.00p 15.38p 116933
04/07/2014 15.25p 15.25p 15.24p 15.25p 30000
03/07/2014 15.25p 15.30p 15.25p 15.25p 11963
02/07/2014 15.25p 16.25p 14.75p 15.25p 217626
01/07/2014 15.25p 15.75p 14.75p 15.25p 240000
30/06/2014 15.38p 16.25p 14.90p 15.25p 302252
27/06/2014 15.13p 15.80p 14.50p 15.38p 237694
26/06/2014 15.63p 15.70p 15.25p 15.63p 89012
25/06/2014 15.63p 16.00p 15.25p 15.63p 53094
24/06/2014 15.88p 15.88p 15.25p 15.63p 43690
23/06/2014 15.88p 15.88p 15.25p 15.88p 71981
20/06/2014 15.88p 15.94p 15.88p 15.88p 5750
19/06/2014 15.88p 15.88p 15.25p 15.88p 19041
18/06/2014 16.25p 16.25p 15.25p 15.88p 101959
17/06/2014 16.25p 16.55p 16.00p 16.25p 0
16/06/2014 16.50p 16.55p 16.00p 16.25p 42057
13/06/2014 17.00p 17.00p 16.10p 16.50p 106830
12/06/2014 16.75p 17.00p 16.00p 17.00p 72794
11/06/2014 16.75p 17.50p 16.25p 16.75p 0
10/06/2014 17.50p 17.50p 16.25p 16.75p 51324
09/06/2014 17.75p 18.00p 16.50p 17.50p 25286
06/06/2014 17.75p 18.13p 17.00p 17.75p 17224
05/06/2014 17.50p 18.40p 17.01p 17.75p 143326
04/06/2014 16.25p 18.50p 15.68p 17.50p 403182
03/06/2014 16.25p 16.80p 15.60p 16.25p 65740
02/06/2014 16.25p 16.25p 15.51p 16.25p 42530
30/05/2014 16.50p 16.50p 15.20p 16.25p 265694
29/05/2014 16.75p 16.75p 16.00p 16.50p 71490
28/05/2014 17.00p 17.00p 16.00p 16.75p 187776
27/05/2014 16.50p 17.50p 16.50p 17.00p 186498
23/05/2014 16.00p 17.00p 15.36p 16.50p 196241
22/05/2014 16.00p 16.00p 15.52p 16.00p 13294
21/05/2014 16.37p 16.50p 15.70p 16.00p 85438
20/05/2014 17.00p 17.00p 16.00p 16.37p 83812
19/05/2014 17.00p 17.00p 16.65p 17.00p 5410
16/05/2014 17.00p 17.00p 16.65p 17.00p 41734
15/05/2014 18.00p 18.00p 16.75p 17.00p 163227
14/05/2014 17.87p 18.50p 17.50p 18.00p 115248
13/05/2014 17.87p 18.00p 17.50p 17.87p 62307
12/05/2014 17.87p 18.25p 17.50p 17.50p 223249
09/05/2014 17.87p 18.25p 17.50p 17.50p 61436
08/05/2014 18.25p 18.25p 17.39p 17.87p 47067
07/05/2014 18.25p 18.45p 17.50p 18.25p 44259
06/05/2014 18.50p 18.69p 17.50p 18.25p 176667
02/05/2014 19.00p 19.10p 17.87p 18.50p 253978
01/05/2014 19.50p 19.50p 18.10p 19.00p 317379
30/04/2014 19.00p 20.00p 17.75p 19.00p 213341
29/04/2014 19.25p 19.30p 17.75p 19.00p 292437
28/04/2014 19.75p 19.75p 18.50p 19.25p 74526
25/04/2014 19.88p 20.05p 18.70p 19.37p 241349
24/04/2014 21.63p 21.63p 18.50p 19.63p 311609
23/04/2014 23.75p 24.50p 21.25p 21.63p 483160
22/04/2014 21.00p 25.00p 20.65p 23.75p 569144
17/04/2014 17.75p 21.43p 17.75p 21.00p 660043
16/04/2014 18.25p 18.90p 17.58p 17.63p 556289
15/04/2014 15.50p 19.45p 15.50p 18.25p 1718994
14/04/2014 15.00p 15.50p 14.65p 15.00p 22816
11/04/2014 15.00p 15.40p 14.50p 15.00p 128067
10/04/2014 14.50p 15.30p 14.25p 15.00p 52941
09/04/2014 14.75p 15.00p 14.28p 14.50p 235000
08/04/2014 15.00p 15.00p 14.50p 14.75p 189730
07/04/2014 15.88p 16.00p 14.51p 15.00p 425623
04/04/2014 15.25p 16.00p 15.25p 15.88p 1376182
03/04/2014 15.25p 15.50p 15.00p 15.25p 112663
02/04/2014 14.75p 15.50p 14.50p 15.25p 232865
01/04/2014 15.00p 15.20p 14.50p 14.75p 116629
31/03/2014 16.00p 16.00p 15.00p 15.00p 85856
28/03/2014 16.00p 16.50p 15.92p 16.50p 74500
27/03/2014 16.00p 16.00p 15.50p 16.00p 71400
26/03/2014 16.25p 16.25p 15.50p 16.00p 111146
25/03/2014 16.25p 17.00p 15.50p 16.25p 158592
24/03/2014 16.25p 16.75p 16.10p 16.25p 54124
21/03/2014 16.25p 17.23p 16.10p 16.25p 117610
20/03/2014 16.25p 16.85p 15.60p 16.25p 6068941
19/03/2014 16.25p 17.00p 15.60p 16.25p 73119
18/03/2014 16.25p 16.50p 15.60p 16.25p 29418
17/03/2014 17.00p 17.00p 15.74p 16.50p 268944
14/03/2014 17.50p 17.50p 17.00p 17.00p 121292
13/03/2014 17.50p 17.60p 17.07p 17.50p 25230
12/03/2014 18.75p 19.00p 17.00p 17.50p 230954
11/03/2014 19.00p 19.00p 18.00p 18.75p 41116
10/03/2014 18.25p 19.40p 18.00p 19.00p 413062
07/03/2014 17.50p 19.00p 17.50p 18.25p 280061
06/03/2014 16.88p 17.60p 16.50p 17.50p 130694
05/03/2014 16.50p 17.00p 16.00p 16.88p 344732
04/03/2014 16.75p 16.75p 16.00p 16.50p 51662
03/03/2014 17.50p 17.50p 16.10p 16.75p 116918
28/02/2014 17.50p 17.65p 16.75p 17.50p 133440
27/02/2014 17.75p 18.00p 17.50p 17.50p 153093
26/02/2014 17.87p 18.06p 17.37p 17.75p 116059
25/02/2014 17.75p 18.25p 17.68p 17.87p 229620
24/02/2014 19.00p 19.00p 17.60p 17.75p 185149
21/02/2014 19.00p 19.15p 18.50p 19.00p 106150
20/02/2014 19.00p 19.25p 18.60p 19.00p 58548
19/02/2014 19.50p 19.60p 18.50p 19.00p 58529
18/02/2014 18.75p 19.70p 18.50p 19.50p 156481
17/02/2014 19.50p 19.50p 18.11p 18.50p 76647
14/02/2014 19.50p 19.65p 19.00p 19.50p 58741
13/02/2014 19.63p 19.63p 19.10p 19.50p 60937
12/02/2014 19.50p 19.63p 19.00p 19.63p 77378
11/02/2014 19.13p 19.50p 18.70p 19.50p 63200
10/02/2014 19.63p 19.63p 18.00p 19.13p 240861
07/02/2014 19.63p 19.75p 19.50p 19.63p 85941
06/02/2014 19.88p 20.00p 19.63p 19.63p 51730
05/02/2014 19.75p 20.00p 19.75p 19.88p 111956
04/02/2014 20.13p 20.19p 19.50p 19.75p 53641
03/02/2014 20.50p 20.98p 20.00p 20.13p 140235
31/01/2014 21.00p 21.35p 20.00p 20.50p 237418
30/01/2014 22.75p 22.75p 20.00p 21.00p 260597
29/01/2014 22.88p 23.00p 22.25p 22.75p 69451
28/01/2014 22.75p 22.88p 22.53p 22.88p 67254
27/01/2014 22.75p 22.85p 22.53p 22.75p 28345
24/01/2014 22.75p 23.00p 22.60p 22.75p 112923
23/01/2014 23.00p 23.60p 22.00p 22.75p 257710
22/01/2014 24.75p 24.75p 22.65p 23.00p 186249
21/01/2014 25.75p 25.75p 24.60p 24.75p 483412
20/01/2014 27.38p 27.38p 24.00p 25.75p 448557
17/01/2014 27.50p 27.50p 26.12p 27.38p 56619
16/01/2014 27.75p 27.88p 26.52p 27.50p 60650
15/01/2014 27.75p 27.75p 26.60p 27.75p 8613
14/01/2014 27.13p 28.45p 27.13p 27.75p 90098
13/01/2014 27.25p 27.25p 26.25p 27.13p 90615
10/01/2014 27.25p 27.25p 26.50p 27.25p 35994
09/01/2014 27.25p 27.95p 26.77p 27.25p 150490
08/01/2014 28.50p 29.25p 26.50p 27.25p 350242
07/01/2014 27.25p 29.20p 27.25p 28.50p 280619
06/01/2014 24.50p 27.51p 24.00p 27.25p 466361
03/01/2014 23.88p 25.00p 23.00p 24.50p 137160
02/01/2014 23.88p 25.00p 22.75p 23.88p 29666
31/12/2013 23.75p 24.00p 22.58p 23.88p 2000
30/12/2013 24.00p 24.00p 22.58p 23.75p 253990
27/12/2013 24.50p 24.50p 23.20p 24.00p 68627
24/12/2013 25.00p 25.00p 24.45p 24.50p 91115
23/12/2013 25.25p 25.25p 24.50p 25.00p 23737
20/12/2013 24.25p 25.51p 24.00p 25.25p 318655
19/12/2013 25.75p 25.75p 23.58p 24.25p 132092
18/12/2013 26.00p 27.00p 24.63p 25.75p 147657
17/12/2013 26.00p 26.50p 25.30p 26.50p 6809
16/12/2013 26.25p 26.40p 25.00p 26.00p 252273
13/12/2013 26.25p 26.50p 26.00p 26.25p 30988
12/12/2013 26.75p 26.80p 26.25p 26.25p 59259
11/12/2013 27.13p 27.13p 26.00p 26.00p 78599
10/12/2013 27.13p 27.13p 26.75p 27.13p 50302
09/12/2013 26.50p 27.47p 26.00p 27.13p 111153
06/12/2013 25.13p 27.95p 25.13p 26.00p 2002609
05/12/2013 27.13p 27.13p 25.13p 25.13p 356214
04/12/2013 28.25p 28.25p 26.00p 27.13p 349191
03/12/2013 30.50p 30.63p 28.10p 28.25p 668576
02/12/2013 31.13p 31.15p 30.63p 30.63p 78659
29/11/2013 32.25p 32.50p 31.00p 31.13p 254120
28/11/2013 33.63p 33.63p 32.00p 32.50p 89126
27/11/2013 33.63p 33.63p 33.25p 33.63p 15000
26/11/2013 33.63p 33.88p 33.25p 33.63p 16932
25/11/2013 35.25p 35.25p 32.04p 33.63p 567725
22/11/2013 35.50p 35.50p 35.00p 35.25p 23773
21/11/2013 37.13p 37.50p 34.00p 35.50p 449115
20/11/2013 37.13p 37.13p 36.25p 37.13p 20250
19/11/2013 37.13p 37.42p 37.00p 37.13p 9992

*Close Price adjusted for both dividends and splits