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
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
19/04/2012 39.50p 40.00p 37.80p 38.50p 391971
18/04/2012 40.13p 40.13p 38.55p 39.50p 591008
17/04/2012 39.63p 40.50p 39.62p 40.13p 376266
16/04/2012 40.75p 40.84p 39.40p 39.63p 501140
13/04/2012 40.63p 40.90p 40.00p 40.75p 302167
12/04/2012 41.75p 42.32p 39.76p 40.63p 812471
11/04/2012 41.25p 41.40p 39.75p 40.75p 677202
10/04/2012 43.25p 43.25p 41.25p 41.25p 277296
05/04/2012 44.25p 44.45p 42.00p 43.25p 641093
04/04/2012 45.63p 45.75p 44.00p 44.25p 961296
03/04/2012 44.75p 46.00p 44.20p 45.63p 662348
02/04/2012 42.50p 45.75p 42.50p 44.75p 1890517
30/03/2012 41.00p 42.80p 41.00p 42.50p 416681
29/03/2012 42.75p 43.00p 39.55p 41.00p 1109084
28/03/2012 45.00p 45.10p 42.50p 42.75p 359293
27/03/2012 42.75p 46.32p 42.50p 45.00p 616154
26/03/2012 45.38p 45.45p 39.41p 42.75p 791957
23/03/2012 47.50p 48.50p 45.00p 45.38p 1387414
22/03/2012 48.50p 48.80p 44.92p 45.88p 743758
21/03/2012 50.75p 50.78p 48.00p 48.50p 649407
20/03/2012 53.75p 53.75p 49.90p 50.75p 722443
19/03/2012 52.00p 54.80p 49.70p 53.75p 936054
16/03/2012 55.75p 56.35p 48.10p 52.00p 3002354
15/03/2012 65.00p 75.00p 54.00p 55.75p 8042826
14/03/2012 48.75p 55.50p 48.75p 54.75p 2589780
13/03/2012 48.50p 49.00p 46.85p 48.75p 347352
12/03/2012 48.37p 48.57p 47.85p 48.50p 206296
09/03/2012 47.25p 48.60p 47.25p 48.37p 336779
08/03/2012 47.25p 47.68p 46.60p 47.25p 296537
07/03/2012 46.38p 47.53p 45.21p 47.25p 383187
06/03/2012 48.00p 48.00p 45.88p 46.38p 479753
05/03/2012 48.25p 49.00p 47.25p 48.00p 597221
02/03/2012 48.63p 48.70p 47.00p 48.25p 937078
01/03/2012 46.25p 49.50p 46.00p 48.63p 1004748
29/02/2012 46.25p 47.87p 44.25p 46.25p 883206
28/02/2012 44.37p 49.00p 44.00p 46.25p 2173099
27/02/2012 37.25p 44.00p 37.25p 43.50p 3029820
24/02/2012 35.75p 35.75p 34.60p 35.25p 435779
23/02/2012 37.25p 38.69p 35.50p 35.75p 789839
22/02/2012 36.50p 36.50p 35.50p 36.00p 201836
21/02/2012 37.25p 37.90p 35.50p 36.50p 359697
20/02/2012 36.13p 37.85p 35.65p 37.25p 448500
17/02/2012 35.37p 36.85p 34.65p 36.13p 859894
16/02/2012 35.75p 35.90p 34.25p 34.75p 198637
15/02/2012 34.50p 36.50p 34.50p 35.75p 428053
14/02/2012 33.00p 35.12p 32.90p 34.50p 362225
13/02/2012 32.75p 34.00p 32.50p 33.25p 512299
10/02/2012 31.38p 33.60p 31.38p 32.75p 750838
09/02/2012 31.38p 33.28p 30.00p 31.38p 1583166
08/02/2012 32.62p 32.62p 29.75p 29.88p 1110242
07/02/2012 33.25p 33.25p 31.78p 32.62p 1058137
06/02/2012 33.50p 33.80p 32.50p 33.25p 212851
03/02/2012 33.75p 33.75p 33.09p 33.50p 339398
02/02/2012 34.38p 34.38p 33.50p 33.75p 162595
01/02/2012 33.13p 34.45p 32.50p 34.38p 372299
31/01/2012 33.63p 33.63p 32.60p 33.13p 163221
30/01/2012 33.75p 34.00p 33.25p 33.63p 302025
27/01/2012 34.50p 34.50p 33.50p 33.75p 114357
26/01/2012 34.38p 34.62p 33.35p 34.50p 162790
25/01/2012 34.38p 34.60p 33.50p 34.38p 383401
24/01/2012 36.00p 36.25p 33.00p 34.38p 945503
23/01/2012 34.50p 36.40p 34.00p 36.00p 451969
20/01/2012 34.75p 34.85p 33.50p 34.50p 393714
19/01/2012 35.12p 35.12p 34.50p 34.75p 57932
18/01/2012 35.12p 35.28p 34.50p 35.12p 304613
17/01/2012 36.25p 36.50p 34.81p 35.12p 257015
16/01/2012 36.50p 36.50p 35.60p 36.00p 148757
13/01/2012 36.50p 36.79p 35.05p 36.50p 679446
12/01/2012 35.62p 36.79p 35.33p 36.50p 790705
11/01/2012 35.25p 35.62p 34.70p 35.50p 437955
10/01/2012 35.50p 35.51p 35.03p 35.25p 271114
09/01/2012 35.75p 35.75p 35.00p 35.62p 176302
06/01/2012 35.87p 35.93p 35.50p 35.75p 249660
05/01/2012 37.00p 37.00p 35.40p 35.75p 791677
04/01/2012 38.00p 38.00p 36.25p 37.00p 714980
03/01/2012 36.50p 39.00p 36.50p 37.75p 1326348
30/12/2011 36.25p 37.00p 35.50p 36.50p 186647
29/12/2011 36.25p 36.25p 34.75p 36.25p 99632
28/12/2011 36.25p 36.25p 34.75p 36.25p 443854
23/12/2011 36.38p 36.38p 35.25p 36.25p 141945
22/12/2011 35.37p 36.55p 35.00p 36.13p 353434
21/12/2011 35.00p 37.10p 35.00p 35.37p 826201
20/12/2011 35.50p 35.50p 34.00p 35.00p 194340
19/12/2011 35.25p 36.50p 35.00p 35.50p 426484
16/12/2011 33.25p 36.00p 33.25p 35.25p 389488
15/12/2011 34.00p 34.00p 32.25p 33.25p 251348
14/12/2011 34.50p 34.95p 33.50p 34.00p 238764
13/12/2011 34.75p 34.75p 32.77p 33.75p 145119
12/12/2011 35.37p 35.40p 34.00p 34.75p 217292
09/12/2011 35.75p 35.75p 35.00p 35.37p 224672
08/12/2011 36.25p 37.00p 34.50p 35.75p 636850
07/12/2011 33.63p 36.00p 33.40p 34.88p 530613
06/12/2011 35.00p 36.94p 33.30p 33.63p 2128218
05/12/2011 27.50p 35.00p 27.50p 34.75p 2804634
02/12/2011 28.00p 29.25p 26.70p 27.50p 329730
01/12/2011 28.00p 28.10p 26.50p 28.00p 164954
30/11/2011 29.50p 29.50p 27.67p 28.00p 260481
29/11/2011 29.50p 30.00p 28.75p 29.50p 355757
28/11/2011 28.75p 29.60p 28.00p 29.50p 61535
25/11/2011 28.50p 29.30p 28.00p 28.75p 393667
24/11/2011 32.25p 32.25p 27.75p 28.50p 1412375
23/11/2011 33.75p 34.22p 32.00p 32.25p 720604
22/11/2011 34.50p 35.89p 33.40p 33.75p 762223
21/11/2011 40.00p 40.00p 34.00p 34.50p 1429857
18/11/2011 38.62p 39.80p 38.38p 39.25p 398101
17/11/2011 39.13p 39.70p 38.00p 38.62p 307831
16/11/2011 38.25p 39.90p 37.81p 39.13p 919265
15/11/2011 37.63p 39.00p 37.44p 38.25p 589317
14/11/2011 38.00p 38.50p 36.00p 37.63p 496614
11/11/2011 35.50p 39.00p 35.50p 38.00p 1310007
10/11/2011 32.50p 36.50p 32.15p 35.50p 574756
09/11/2011 31.63p 33.01p 31.36p 32.50p 146410
08/11/2011 32.00p 32.00p 31.32p 31.63p 101949
07/11/2011 31.50p 32.47p 31.31p 32.00p 192101
04/11/2011 31.00p 31.00p 30.15p 30.75p 174816
03/11/2011 31.25p 31.25p 30.00p 30.88p 106516
02/11/2011 29.88p 31.50p 29.88p 31.25p 221308
01/11/2011 30.38p 30.38p 29.00p 29.88p 287277
31/10/2011 30.00p 31.99p 30.00p 30.38p 321263
28/10/2011 30.50p 31.00p 30.00p 30.00p 303324
27/10/2011 28.00p 30.85p 28.00p 30.38p 912285
26/10/2011 27.75p 28.15p 27.56p 28.00p 81780
25/10/2011 28.75p 29.00p 27.61p 27.75p 153581
24/10/2011 28.75p 29.00p 28.50p 28.75p 196339
21/10/2011 29.25p 29.45p 28.60p 28.75p 56525
20/10/2011 30.13p 30.17p 29.00p 29.25p 151478
19/10/2011 30.75p 31.75p 29.35p 30.13p 444439
18/10/2011 30.63p 30.63p 29.10p 30.25p 243921
17/10/2011 31.13p 31.83p 30.10p 30.63p 242735

*Close Price adjusted for both dividends and splits