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
18/11/2013 37.88p 38.00p 36.25p 37.13p 73400
15/11/2013 37.88p 38.44p 37.88p 37.88p 7961
14/11/2013 36.63p 38.00p 36.37p 37.88p 265319
13/11/2013 38.75p 38.90p 36.55p 36.63p 135387
12/11/2013 39.00p 39.00p 37.50p 37.75p 277551
11/11/2013 39.63p 39.63p 39.00p 39.00p 62292
08/11/2013 39.63p 39.63p 39.38p 39.63p 12839
07/11/2013 40.00p 40.00p 39.50p 39.63p 41432
06/11/2013 39.75p 40.75p 39.50p 40.00p 33817
05/11/2013 40.75p 40.75p 39.50p 40.75p 20000
04/11/2013 40.50p 41.00p 39.50p 40.50p 105387
01/11/2013 40.50p 40.50p 40.00p 40.50p 77507
31/10/2013 40.50p 40.50p 40.05p 40.50p 490
30/10/2013 40.00p 40.56p 39.60p 40.50p 68187
29/10/2013 40.75p 40.75p 39.50p 40.00p 55010
28/10/2013 40.75p 40.85p 40.55p 40.75p 19603
25/10/2013 40.75p 40.85p 40.60p 40.75p 31487
24/10/2013 40.50p 41.00p 40.25p 40.75p 141825
23/10/2013 41.25p 41.25p 40.05p 40.50p 588578
22/10/2013 41.25p 41.39p 40.31p 41.25p 47701
21/10/2013 41.50p 41.50p 41.00p 41.25p 95000
18/10/2013 42.00p 42.25p 41.50p 41.50p 75500
17/10/2013 42.00p 42.50p 41.85p 42.00p 21353
16/10/2013 44.25p 44.25p 41.85p 42.00p 229657
15/10/2013 43.38p 45.93p 43.38p 44.25p 341591
14/10/2013 40.00p 43.67p 40.00p 43.38p 397103
11/10/2013 40.00p 41.00p 40.00p 40.00p 16946
10/10/2013 38.75p 40.20p 38.70p 40.00p 1205799
09/10/2013 39.00p 39.50p 38.50p 39.00p 69423
08/10/2013 39.25p 39.50p 38.73p 39.00p 10850
07/10/2013 39.50p 40.00p 39.20p 39.50p 58834
04/10/2013 39.00p 39.80p 39.00p 39.50p 184338
03/10/2013 40.25p 40.25p 39.10p 39.50p 465196
02/10/2013 39.25p 40.25p 38.55p 40.25p 114000
01/10/2013 38.12p 39.55p 38.00p 39.25p 200533
30/09/2013 38.12p 38.12p 37.50p 38.12p 20000
27/09/2013 38.12p 38.56p 37.50p 38.12p 23081
26/09/2013 39.00p 39.00p 37.60p 38.12p 96141
25/09/2013 39.00p 39.00p 39.00p 39.00p 10000
24/09/2013 39.25p 39.50p 39.00p 39.00p 111873
23/09/2013 39.50p 40.00p 39.10p 39.50p 70321
20/09/2013 39.75p 40.00p 39.30p 39.50p 38356
19/09/2013 40.00p 40.00p 39.20p 39.75p 59323
18/09/2013 40.00p 40.10p 39.25p 40.00p 25338
17/09/2013 40.00p 40.10p 39.20p 40.00p 76585
16/09/2013 39.50p 40.00p 39.12p 40.00p 59835
13/09/2013 39.50p 39.55p 39.07p 39.50p 3495
12/09/2013 39.50p 40.00p 39.05p 39.50p 96790
11/09/2013 39.50p 39.50p 39.00p 39.50p 130864
10/09/2013 39.50p 39.50p 39.00p 39.50p 31203
09/09/2013 40.00p 40.00p 39.00p 39.50p 241949
06/09/2013 40.00p 40.00p 39.12p 40.00p 18014
05/09/2013 40.00p 40.00p 39.10p 40.00p 46956
04/09/2013 40.00p 40.00p 39.10p 40.00p 9759
03/09/2013 40.00p 40.00p 39.10p 40.00p 26862
02/09/2013 40.00p 40.00p 39.10p 40.00p 52000
30/08/2013 40.25p 40.25p 39.90p 40.00p 8829
29/08/2013 40.25p 40.30p 39.00p 40.25p 11239
28/08/2013 40.50p 40.50p 39.00p 40.25p 234254
27/08/2013 40.50p 40.50p 39.50p 40.50p 141525
23/08/2013 40.00p 40.50p 39.50p 40.50p 24839
22/08/2013 40.00p 40.00p 39.50p 40.00p 155961
21/08/2013 40.00p 40.40p 39.50p 40.00p 71943
20/08/2013 40.00p 40.20p 40.00p 40.00p 110036
19/08/2013 40.00p 40.50p 39.50p 40.00p 411082
16/08/2013 40.00p 40.30p 39.50p 40.00p 87968
15/08/2013 40.00p 40.40p 39.75p 40.00p 106941
14/08/2013 40.75p 41.00p 39.80p 40.00p 111178
13/08/2013 40.00p 41.50p 39.70p 40.75p 212453
12/08/2013 40.00p 40.20p 39.50p 40.00p 123332
09/08/2013 39.25p 40.00p 39.10p 40.00p 37090
08/08/2013 39.75p 39.75p 38.07p 39.25p 322773
07/08/2013 39.75p 40.25p 39.50p 39.50p 57899
06/08/2013 39.75p 39.75p 39.52p 39.75p 5429
05/08/2013 39.75p 39.75p 39.50p 39.75p 41600
02/08/2013 39.75p 39.75p 39.50p 39.75p 153451
01/08/2013 39.75p 39.75p 38.80p 39.75p 231666
31/07/2013 39.75p 40.00p 39.50p 39.75p 19633
30/07/2013 40.00p 40.00p 39.50p 39.75p 143320
29/07/2013 40.00p 40.00p 39.50p 40.00p 50380
26/07/2013 40.00p 40.40p 39.50p 40.00p 20279
25/07/2013 40.25p 40.33p 39.60p 40.00p 30896
24/07/2013 39.75p 40.75p 39.50p 39.75p 28689
23/07/2013 39.75p 39.75p 39.50p 39.75p 130500
22/07/2013 40.50p 40.50p 39.50p 39.75p 254010
19/07/2013 40.50p 40.50p 40.00p 40.50p 6537
18/07/2013 41.25p 42.00p 40.00p 40.50p 145603
17/07/2013 41.25p 41.78p 41.25p 41.25p 4733
16/07/2013 41.25p 41.25p 40.65p 41.25p 9623
15/07/2013 41.00p 41.50p 41.00p 41.25p 42995
12/07/2013 41.25p 41.25p 40.50p 41.00p 135000
11/07/2013 42.00p 42.00p 41.00p 41.25p 86441
10/07/2013 40.25p 42.80p 40.25p 42.00p 172850
09/07/2013 40.50p 41.00p 39.80p 40.25p 48715
08/07/2013 40.25p 41.00p 39.50p 40.25p 208904
05/07/2013 40.25p 40.25p 39.95p 40.25p 28801
04/07/2013 39.75p 41.00p 39.50p 40.25p 115329
03/07/2013 41.00p 41.00p 39.50p 39.75p 232624
02/07/2013 41.00p 41.00p 40.02p 41.00p 12500
01/07/2013 41.25p 41.25p 40.00p 41.00p 42400
28/06/2013 41.50p 41.50p 40.50p 41.00p 37500
27/06/2013 42.00p 42.00p 41.00p 41.50p 154122
26/06/2013 42.00p 42.00p 41.50p 42.00p 39226
25/06/2013 42.50p 42.50p 41.50p 42.00p 88650
24/06/2013 43.00p 43.50p 41.65p 42.50p 114134
21/06/2013 43.00p 44.00p 42.00p 43.00p 65054
20/06/2013 43.50p 43.50p 42.50p 43.00p 37300
19/06/2013 43.50p 44.30p 43.00p 43.50p 26104
18/06/2013 42.75p 44.75p 42.50p 43.50p 213752
17/06/2013 43.75p 43.75p 41.50p 42.75p 320444
14/06/2013 45.50p 45.50p 42.77p 43.75p 230470
13/06/2013 46.00p 46.25p 44.00p 45.00p 450869
12/06/2013 47.00p 47.50p 46.15p 46.25p 223446
11/06/2013 45.00p 48.00p 45.00p 47.25p 457185
10/06/2013 42.75p 45.70p 42.50p 45.00p 323951
07/06/2013 41.50p 43.00p 41.50p 42.75p 133839
06/06/2013 40.75p 42.00p 40.75p 41.50p 148191
05/06/2013 40.75p 41.35p 40.22p 40.75p 105792
04/06/2013 38.50p 41.50p 38.20p 40.75p 391695
03/06/2013 37.88p 39.50p 37.88p 38.50p 23300
31/05/2013 37.88p 38.20p 37.77p 37.88p 47181
30/05/2013 37.88p 38.25p 36.00p 37.88p 104950
29/05/2013 37.88p 37.90p 37.50p 37.88p 14286
28/05/2013 37.75p 37.90p 36.86p 37.88p 93132
24/05/2013 38.00p 38.19p 37.25p 37.75p 84989
23/05/2013 38.12p 38.25p 37.75p 38.00p 54075
22/05/2013 38.75p 39.20p 38.00p 38.12p 171365
21/05/2013 38.87p 38.87p 38.25p 38.25p 95577
20/05/2013 39.13p 39.56p 38.40p 38.87p 79158
17/05/2013 38.50p 40.80p 38.50p 39.13p 608800
16/05/2013 37.25p 39.00p 37.00p 38.50p 94822
15/05/2013 39.00p 39.00p 36.50p 37.25p 133875
14/05/2013 41.00p 41.00p 38.36p 39.00p 427162
13/05/2013 42.50p 42.80p 40.50p 40.75p 138451
10/05/2013 43.00p 43.00p 42.00p 42.50p 48527
09/05/2013 44.00p 44.00p 42.05p 43.00p 133551
08/05/2013 44.00p 44.00p 43.60p 44.00p 286310
07/05/2013 44.13p 44.20p 43.22p 44.00p 510326
03/05/2013 43.88p 44.13p 43.81p 44.13p 39000
02/05/2013 44.50p 44.50p 43.10p 43.88p 231532
01/05/2013 44.50p 44.50p 44.15p 44.50p 10016
30/04/2013 44.50p 44.80p 44.13p 44.50p 51412
29/04/2013 44.50p 45.00p 44.03p 44.50p 144377
26/04/2013 44.50p 44.50p 44.03p 44.50p 101891
25/04/2013 44.37p 45.00p 43.85p 44.50p 65149
24/04/2013 44.37p 45.00p 43.83p 44.37p 82326
23/04/2013 44.87p 45.13p 44.00p 44.37p 179156
22/04/2013 44.75p 45.50p 44.00p 44.87p 337647
19/04/2013 44.25p 45.00p 43.70p 44.75p 84382
18/04/2013 44.50p 44.50p 43.50p 44.25p 1475507
17/04/2013 45.25p 45.25p 44.00p 44.50p 124104
16/04/2013 46.00p 46.53p 45.00p 45.25p 40103
15/04/2013 45.25p 47.00p 44.80p 46.00p 107077
12/04/2013 45.75p 47.00p 44.78p 45.25p 151294
11/04/2013 45.00p 46.20p 44.20p 45.75p 134218
10/04/2013 45.12p 45.12p 44.20p 45.00p 108839
09/04/2013 43.88p 45.40p 43.05p 45.12p 5845634
08/04/2013 45.00p 45.10p 43.00p 43.88p 368844
05/04/2013 47.25p 47.70p 43.11p 45.00p 1479430
04/04/2013 45.25p 46.20p 45.11p 46.13p 61776
03/04/2013 48.12p 48.50p 45.00p 45.25p 599286
02/04/2013 48.12p 48.31p 47.50p 48.12p 269450
28/03/2013 46.38p 48.95p 46.38p 48.12p 725189
27/03/2013 45.63p 47.00p 45.00p 46.38p 269439
26/03/2013 45.63p 45.85p 45.25p 45.63p 74328
25/03/2013 46.38p 46.38p 45.25p 45.63p 237250
22/03/2013 47.75p 47.75p 46.00p 46.38p 391313
21/03/2013 48.25p 48.25p 47.15p 47.75p 104122
20/03/2013 48.25p 48.30p 47.50p 48.25p 92275
19/03/2013 48.50p 48.50p 47.50p 48.25p 109841
18/03/2013 48.50p 48.50p 47.50p 48.50p 229545
15/03/2013 48.37p 48.50p 48.00p 48.50p 102451
14/03/2013 48.37p 48.50p 48.01p 48.37p 46972
13/03/2013 48.88p 48.88p 48.00p 48.37p 131171
12/03/2013 49.75p 49.89p 47.62p 48.88p 396741
11/03/2013 50.25p 50.40p 48.74p 49.75p 528726
08/03/2013 50.25p 51.25p 50.00p 50.25p 529152
07/03/2013 50.75p 50.75p 50.00p 50.25p 101986
06/03/2013 50.75p 51.00p 50.50p 50.75p 83853
05/03/2013 50.50p 51.00p 50.00p 50.75p 392767
04/03/2013 50.38p 50.85p 50.25p 50.50p 119825
01/03/2013 50.38p 50.85p 50.00p 50.63p 409035
28/02/2013 50.63p 50.63p 50.27p 50.38p 27000
27/02/2013 50.75p 51.00p 50.13p 50.63p 125227
26/02/2013 51.13p 51.20p 50.75p 50.75p 90210
25/02/2013 51.50p 51.80p 51.00p 51.13p 590068
22/02/2013 51.25p 51.25p 50.60p 51.25p 41256
21/02/2013 51.25p 52.00p 50.60p 51.25p 102761
20/02/2013 51.00p 51.50p 50.25p 51.00p 819004
19/02/2013 51.25p 51.30p 50.39p 51.00p 361679
18/02/2013 51.50p 52.50p 51.20p 51.25p 67094
15/02/2013 51.00p 51.85p 50.55p 51.50p 62277
14/02/2013 51.75p 51.75p 50.50p 51.00p 90616
13/02/2013 50.75p 52.50p 50.50p 51.75p 426560
12/02/2013 51.25p 51.50p 50.50p 50.75p 224956
11/02/2013 51.00p 51.50p 50.50p 51.25p 191453
08/02/2013 51.00p 51.50p 50.50p 51.00p 331336
07/02/2013 51.25p 51.63p 50.50p 51.00p 81607
06/02/2013 51.00p 52.00p 50.77p 51.25p 109049
05/02/2013 51.25p 52.20p 50.00p 51.00p 157866

*Close Price adjusted for both dividends and splits