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
04/02/2013 52.75p 52.75p 50.18p 51.25p 332182
01/02/2013 53.00p 53.50p 52.00p 52.75p 162638
31/01/2013 53.25p 54.00p 51.67p 52.75p 56948
30/01/2013 52.50p 53.98p 52.11p 53.25p 526797
29/01/2013 53.75p 54.00p 52.00p 52.50p 178192
28/01/2013 54.00p 54.00p 52.50p 53.75p 102558
25/01/2013 53.50p 54.00p 53.00p 53.50p 252298
24/01/2013 54.25p 54.55p 52.50p 53.50p 281127
23/01/2013 53.00p 54.50p 52.68p 54.25p 186006
22/01/2013 54.00p 54.10p 52.65p 53.00p 120692
21/01/2013 54.25p 54.25p 53.50p 54.00p 153892
18/01/2013 54.50p 54.50p 52.25p 54.25p 352080
17/01/2013 54.37p 55.00p 53.00p 54.25p 250699
16/01/2013 51.50p 53.37p 51.50p 53.00p 113579
15/01/2013 53.75p 54.00p 51.00p 51.50p 217879
14/01/2013 53.50p 53.88p 52.00p 53.75p 171094
11/01/2013 55.00p 55.00p 53.00p 53.50p 111096
10/01/2013 56.00p 56.00p 53.70p 55.00p 87610
09/01/2013 54.87p 56.53p 53.10p 56.00p 578805
08/01/2013 55.75p 56.00p 54.50p 54.87p 137200
07/01/2013 56.50p 56.50p 55.50p 55.75p 145066
04/01/2013 57.50p 57.75p 56.30p 56.50p 101885
03/01/2013 56.75p 58.00p 56.00p 57.50p 203674
02/01/2013 56.88p 59.56p 56.00p 56.75p 661489
31/12/2012 54.25p 58.00p 54.25p 56.88p 186863
28/12/2012 53.63p 54.00p 53.20p 53.75p 28687
27/12/2012 53.63p 56.00p 53.00p 53.63p 439297
24/12/2012 52.38p 54.20p 52.38p 53.63p 465717
21/12/2012 50.00p 52.25p 49.00p 52.25p 278730
20/12/2012 50.50p 50.50p 48.50p 50.00p 275684
19/12/2012 50.50p 50.80p 49.75p 50.50p 19304
18/12/2012 50.75p 51.00p 48.76p 50.25p 681450
17/12/2012 51.00p 51.00p 50.00p 50.75p 38599
14/12/2012 51.00p 51.00p 49.05p 51.00p 306793
13/12/2012 51.50p 51.50p 50.00p 51.00p 194840
12/12/2012 51.50p 51.50p 51.00p 51.50p 19062
11/12/2012 53.25p 53.25p 51.13p 51.50p 305200
10/12/2012 53.75p 53.75p 52.00p 53.25p 60933
07/12/2012 53.75p 53.75p 53.07p 53.75p 53411
06/12/2012 53.50p 54.85p 52.50p 53.75p 735623
05/12/2012 50.25p 53.45p 50.00p 53.25p 905750
04/12/2012 51.13p 51.75p 49.00p 50.25p 627923
03/12/2012 52.13p 52.13p 50.50p 51.13p 593255
30/11/2012 52.13p 52.45p 51.75p 52.13p 458546
29/11/2012 52.50p 52.50p 51.50p 52.13p 108134
28/11/2012 53.75p 53.75p 52.00p 52.50p 658950
27/11/2012 54.00p 54.00p 53.50p 53.75p 239091
26/11/2012 53.75p 54.00p 53.25p 53.75p 143580
23/11/2012 54.75p 54.75p 53.74p 53.87p 143936
22/11/2012 54.25p 54.75p 53.75p 54.75p 181306
21/11/2012 55.37p 55.37p 54.00p 54.25p 151289
20/11/2012 55.37p 55.40p 54.75p 55.37p 33539
19/11/2012 55.75p 55.90p 54.55p 55.62p 100198
16/11/2012 56.50p 56.50p 54.50p 55.75p 752456
15/11/2012 56.50p 57.00p 56.00p 56.50p 157503
14/11/2012 55.50p 58.00p 55.50p 56.25p 1103105
13/11/2012 56.38p 56.50p 55.12p 55.50p 215741
12/11/2012 57.63p 58.00p 55.20p 56.38p 1100165
09/11/2012 59.00p 59.45p 57.63p 57.63p 126666
08/11/2012 59.25p 59.50p 58.10p 59.00p 483356
07/11/2012 60.12p 60.50p 59.00p 59.25p 298165
06/11/2012 60.75p 61.00p 59.46p 59.88p 427412
05/11/2012 60.75p 60.89p 60.08p 60.75p 28975
02/11/2012 61.25p 61.25p 59.30p 60.75p 634369
01/11/2012 61.50p 61.69p 60.50p 61.25p 159138
31/10/2012 61.75p 62.39p 61.00p 61.50p 229617
30/10/2012 62.00p 62.50p 61.50p 62.00p 464765
29/10/2012 63.50p 63.50p 61.70p 62.00p 150311
26/10/2012 62.75p 64.70p 62.30p 63.50p 325497
25/10/2012 61.50p 63.43p 60.95p 62.75p 210822
24/10/2012 60.50p 62.25p 60.00p 61.50p 347308
23/10/2012 60.75p 60.75p 60.00p 60.50p 284791
22/10/2012 61.00p 61.15p 60.50p 60.75p 237230
19/10/2012 61.50p 61.75p 60.10p 61.00p 139537
18/10/2012 63.00p 63.00p 61.00p 61.50p 568316
17/10/2012 61.00p 64.35p 60.60p 63.00p 764884
16/10/2012 60.50p 61.22p 59.04p 61.00p 531569
15/10/2012 61.00p 61.50p 59.60p 60.50p 470826
12/10/2012 61.75p 62.60p 59.50p 61.00p 1445824
11/10/2012 61.25p 63.50p 60.65p 61.75p 1540901
10/10/2012 66.00p 66.00p 59.77p 61.25p 1258475
09/10/2012 58.75p 64.00p 58.75p 63.50p 1818338
08/10/2012 56.38p 59.00p 56.00p 58.63p 889047
05/10/2012 55.75p 56.94p 55.05p 56.25p 1448149
04/10/2012 56.50p 56.60p 55.50p 55.75p 169359
03/10/2012 55.50p 57.00p 55.00p 56.50p 778314
02/10/2012 55.75p 56.10p 55.00p 55.50p 268260
01/10/2012 56.50p 56.50p 55.50p 55.75p 144911
28/09/2012 56.25p 57.50p 56.00p 56.50p 129232
27/09/2012 56.75p 57.00p 55.60p 56.25p 273844
26/09/2012 57.25p 57.25p 56.00p 56.75p 473597
25/09/2012 57.50p 58.06p 57.00p 57.25p 633241
24/09/2012 57.00p 57.90p 57.00p 57.50p 3221150
21/09/2012 57.50p 57.75p 56.50p 57.00p 660742
20/09/2012 58.50p 58.50p 57.00p 57.50p 219310
19/09/2012 58.50p 58.80p 58.00p 58.50p 309081
18/09/2012 58.75p 58.75p 58.00p 58.25p 441404
17/09/2012 58.25p 59.50p 57.73p 58.75p 312944
14/09/2012 58.00p 59.00p 57.50p 58.25p 2835037
13/09/2012 57.75p 58.50p 57.50p 58.00p 489779
12/09/2012 58.00p 58.25p 57.00p 57.75p 622443
11/09/2012 58.50p 58.50p 57.00p 58.00p 131844
10/09/2012 58.50p 59.00p 58.00p 58.50p 142529
07/09/2012 58.75p 59.50p 58.00p 58.50p 102167
06/09/2012 58.50p 59.50p 57.00p 58.75p 767866
05/09/2012 57.00p 59.00p 57.00p 58.38p 1132012
04/09/2012 56.75p 57.00p 55.50p 56.00p 84738
03/09/2012 57.00p 57.15p 56.00p 56.75p 113946
31/08/2012 57.75p 57.75p 56.56p 57.00p 116047
30/08/2012 57.75p 58.50p 56.30p 57.75p 117396
29/08/2012 58.50p 58.89p 57.00p 57.75p 197665
28/08/2012 58.50p 60.20p 58.00p 58.50p 331376
24/08/2012 59.50p 59.85p 58.00p 58.50p 229009
23/08/2012 56.75p 61.00p 55.00p 59.50p 1203034
22/08/2012 59.62p 59.70p 57.50p 57.88p 353230
21/08/2012 59.62p 61.00p 59.15p 59.62p 621077
20/08/2012 57.75p 60.39p 57.67p 59.62p 525821
17/08/2012 59.25p 59.25p 57.50p 57.75p 292243
16/08/2012 59.62p 59.62p 58.47p 58.63p 403075
15/08/2012 59.62p 59.75p 59.50p 59.62p 88796
14/08/2012 59.38p 59.75p 59.25p 59.62p 104584
13/08/2012 60.12p 60.12p 59.25p 59.38p 161411
10/08/2012 60.50p 61.50p 60.00p 60.12p 726487
09/08/2012 61.25p 61.90p 60.05p 60.50p 548570
08/08/2012 59.50p 59.90p 59.00p 59.75p 236136
07/08/2012 59.75p 60.00p 58.30p 59.75p 469134
06/08/2012 61.25p 61.25p 59.01p 59.75p 525789
03/08/2012 62.37p 62.40p 61.00p 61.25p 257975
02/08/2012 63.25p 64.15p 61.00p 62.37p 727907
01/08/2012 65.13p 65.15p 62.01p 63.25p 558872
31/07/2012 65.13p 66.00p 63.00p 65.13p 1623316
30/07/2012 64.63p 66.00p 64.63p 65.13p 2075794
27/07/2012 61.25p 65.80p 61.00p 64.63p 1720249
26/07/2012 59.62p 61.50p 55.75p 60.50p 1710757
25/07/2012 70.50p 71.00p 59.68p 59.75p 3696094
24/07/2012 59.38p 64.75p 59.38p 63.25p 1297458
23/07/2012 60.75p 62.00p 57.50p 59.38p 1056642
20/07/2012 61.75p 62.00p 59.00p 60.75p 929036
19/07/2012 53.50p 61.40p 52.50p 60.00p 2564230
18/07/2012 51.13p 54.00p 51.00p 53.50p 2214422
17/07/2012 51.25p 52.00p 50.23p 51.13p 495243
16/07/2012 53.63p 53.68p 49.80p 51.25p 913715
13/07/2012 54.12p 54.20p 50.00p 53.63p 1879115
12/07/2012 59.25p 60.00p 53.00p 54.12p 2718091
11/07/2012 50.50p 57.00p 49.50p 56.88p 1338462
10/07/2012 50.50p 51.00p 48.61p 50.50p 1017446
09/07/2012 46.00p 51.00p 46.00p 50.25p 3044687
06/07/2012 42.88p 46.50p 42.50p 46.00p 919521
05/07/2012 40.00p 44.00p 40.00p 42.88p 1172962
04/07/2012 38.50p 40.80p 38.50p 40.00p 792470
03/07/2012 36.75p 39.00p 36.40p 38.50p 435947
02/07/2012 34.25p 36.96p 34.25p 36.75p 969201
29/06/2012 31.75p 35.00p 31.75p 34.25p 1166921
28/06/2012 31.50p 32.40p 30.65p 31.75p 239958
27/06/2012 31.25p 31.50p 28.65p 31.50p 560379
26/06/2012 31.38p 32.00p 30.72p 31.25p 1138885
25/06/2012 31.00p 31.50p 30.70p 31.13p 230123
22/06/2012 31.50p 31.50p 30.60p 31.00p 174058
21/06/2012 32.50p 33.00p 31.17p 31.50p 462857
20/06/2012 31.38p 31.75p 30.88p 31.50p 66024
19/06/2012 31.38p 31.38p 30.75p 31.38p 99937
18/06/2012 31.38p 31.38p 30.10p 31.38p 79456
15/06/2012 31.87p 31.87p 30.55p 31.38p 147697
14/06/2012 32.50p 32.50p 31.25p 31.87p 311883
13/06/2012 32.37p 33.30p 31.60p 32.50p 529194
12/06/2012 34.00p 34.00p 31.75p 32.37p 232279
11/06/2012 35.37p 35.37p 33.43p 34.00p 321530
08/06/2012 35.62p 35.62p 34.65p 35.25p 193661
07/06/2012 35.62p 35.62p 35.25p 35.62p 24046
06/06/2012 36.25p 36.25p 35.10p 35.62p 137771
01/06/2012 36.38p 36.40p 34.10p 34.75p 759932
31/05/2012 37.00p 37.10p 36.07p 36.38p 103200
30/05/2012 37.25p 37.25p 36.25p 37.00p 118333
29/05/2012 37.75p 38.00p 36.50p 37.25p 511902
28/05/2012 38.50p 38.50p 37.10p 37.75p 151363
25/05/2012 36.50p 39.00p 36.50p 38.50p 663609
24/05/2012 36.25p 37.00p 35.23p 36.25p 1012598
23/05/2012 34.75p 34.75p 33.58p 34.00p 195106
22/05/2012 35.00p 35.00p 33.88p 34.75p 345821
21/05/2012 34.50p 35.00p 34.10p 34.75p 220331
18/05/2012 35.00p 35.00p 33.75p 34.50p 398721
17/05/2012 35.25p 35.39p 34.55p 35.00p 78640
16/05/2012 35.50p 35.50p 34.83p 35.25p 345239
15/05/2012 36.25p 36.36p 35.36p 35.50p 287170
14/05/2012 38.00p 38.00p 36.10p 36.25p 786051
11/05/2012 37.63p 38.00p 37.25p 38.00p 158056
10/05/2012 37.13p 39.00p 37.00p 37.63p 352243
09/05/2012 38.87p 38.87p 36.63p 37.13p 371469
08/05/2012 39.00p 39.50p 38.15p 38.87p 674398
04/05/2012 38.75p 39.80p 38.21p 39.00p 481390
03/05/2012 37.50p 39.40p 37.30p 38.75p 671610
02/05/2012 37.50p 38.00p 37.00p 37.50p 440493
01/05/2012 38.25p 38.25p 37.22p 37.50p 267553
30/04/2012 38.12p 38.50p 37.75p 38.25p 835096
27/04/2012 39.00p 39.00p 37.75p 38.12p 144640
26/04/2012 37.75p 40.00p 37.62p 39.00p 663736
25/04/2012 35.62p 38.00p 35.62p 37.75p 761460
24/04/2012 37.13p 37.13p 34.50p 35.62p 691943
23/04/2012 38.25p 38.25p 36.25p 36.63p 690974
20/04/2012 38.50p 38.50p 38.00p 38.25p 426142

*Close Price adjusted for both dividends and splits