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
17/04/2023 0.43p 0.43p 0.40p 0.43p 327
14/04/2023 0.43p 0.45p 0.43p 0.43p 216538
13/04/2023 0.43p 0.43p 0.40p 0.43p 17807
12/04/2023 0.43p 0.44p 0.35p 0.43p 4496706
11/04/2023 0.43p 0.43p 0.40p 0.43p 11081419
06/04/2023 0.43p 0.43p 0.42p 0.42p 1614320
05/04/2023 0.43p 0.43p 0.39p 0.43p 500000
04/04/2023 0.43p 0.43p 0.40p 0.43p 1548099
03/04/2023 0.43p 0.43p 0.40p 0.43p 252640
31/03/2023 0.43p 0.43p 0.41p 0.43p 1598884
30/03/2023 0.43p 0.43p 0.43p 0.43p 51300000
29/03/2023 0.43p 0.43p 0.40p 0.43p 109915
28/03/2023 0.43p 0.43p 0.40p 0.43p 121750
27/03/2023 0.43p 0.43p 0.40p 0.43p 100000
24/03/2023 0.43p 0.44p 0.40p 0.43p 501218
23/03/2023 0.43p 0.43p 0.41p 0.43p 0
22/03/2023 0.45p 0.46p 0.41p 0.43p 2196521
21/03/2023 0.48p 0.48p 0.41p 0.45p 192673
20/03/2023 0.48p 0.49p 0.48p 0.48p 0
17/03/2023 0.48p 0.48p 0.45p 0.48p 101574
16/03/2023 0.48p 0.48p 0.45p 0.48p 2889
15/03/2023 0.48p 0.48p 0.45p 0.48p 12445
14/03/2023 0.48p 0.48p 0.42p 0.48p 765321
13/03/2023 0.48p 0.50p 0.45p 0.48p 586484
10/03/2023 0.48p 0.48p 0.45p 0.48p 218534
09/03/2023 0.48p 0.48p 0.45p 0.48p 121678
08/03/2023 0.48p 0.48p 0.45p 0.48p 166922
07/03/2023 0.48p 0.49p 0.48p 0.48p 0
06/03/2023 0.48p 0.48p 0.45p 0.48p 67442
03/03/2023 0.48p 0.48p 0.45p 0.48p 171596
02/03/2023 0.48p 0.48p 0.45p 0.48p 70637
01/03/2023 0.48p 0.48p 0.45p 0.48p 1052130
28/02/2023 0.48p 0.48p 0.48p 0.48p 0
27/02/2023 0.48p 0.48p 0.45p 0.48p 3021
24/02/2023 0.48p 0.48p 0.45p 0.48p 120337
23/02/2023 0.48p 0.48p 0.47p 0.48p 8308
22/02/2023 0.48p 0.48p 0.48p 0.48p 0
21/02/2023 0.48p 0.48p 0.48p 0.48p 0
20/02/2023 0.48p 0.48p 0.45p 0.48p 5000
17/02/2023 0.48p 0.48p 0.45p 0.48p 1147338
16/02/2023 0.48p 0.48p 0.48p 0.48p 0
15/02/2023 0.48p 0.48p 0.45p 0.48p 256621
14/02/2023 0.48p 0.48p 0.45p 0.48p 356243
13/02/2023 0.48p 0.48p 0.48p 0.48p 0
10/02/2023 0.48p 0.48p 0.45p 0.48p 181963
09/02/2023 0.48p 0.48p 0.45p 0.48p 45000
08/02/2023 0.48p 0.48p 0.48p 0.48p 0
07/02/2023 0.48p 0.50p 0.48p 0.48p 150000
06/02/2023 0.48p 0.48p 0.45p 0.48p 14463
03/02/2023 0.48p 0.48p 0.48p 0.48p 86041
02/02/2023 0.48p 0.48p 0.48p 0.48p 9375
01/02/2023 0.48p 0.48p 0.48p 0.48p 0
31/01/2023 0.48p 0.48p 0.45p 0.48p 28830
30/01/2023 0.48p 0.48p 0.45p 0.48p 5625
27/01/2023 0.48p 0.48p 0.48p 0.48p 0
26/01/2023 0.48p 0.49p 0.45p 0.48p 35585
25/01/2023 0.48p 0.50p 0.45p 0.48p 131008
24/01/2023 0.48p 0.49p 0.45p 0.48p 1032206
23/01/2023 0.48p 0.48p 0.45p 0.48p 342144
20/01/2023 0.48p 0.50p 0.45p 0.48p 101280
19/01/2023 0.48p 0.49p 0.46p 0.48p 2921786
18/01/2023 0.48p 0.49p 0.45p 0.48p 2052
17/01/2023 0.48p 0.48p 0.45p 0.48p 16686
16/01/2023 0.48p 0.48p 0.45p 0.48p 11000
13/01/2023 0.48p 0.48p 0.47p 0.48p 61549
12/01/2023 0.48p 0.50p 0.45p 0.48p 214050
11/01/2023 0.48p 0.48p 0.45p 0.48p 55800
10/01/2023 0.48p 0.48p 0.45p 0.48p 2351862
09/01/2023 0.48p 0.48p 0.45p 0.48p 2449992
06/01/2023 0.48p 0.48p 0.45p 0.48p 251398
05/01/2023 0.48p 0.48p 0.47p 0.48p 0
04/01/2023 0.48p 0.48p 0.45p 0.48p 1002
03/01/2023 0.48p 0.49p 0.48p 0.48p 107089
30/12/2022 0.48p 0.48p 0.45p 0.48p 142851
29/12/2022 0.48p 0.48p 0.47p 0.48p 1000000
28/12/2022 0.48p 0.48p 0.45p 0.48p 102247
23/12/2022 0.48p 0.48p 0.42p 0.48p 1014124
22/12/2022 0.48p 0.48p 0.45p 0.48p 150000
21/12/2022 0.48p 0.48p 0.45p 0.48p 85995
20/12/2022 0.48p 0.48p 0.45p 0.48p 1100000
19/12/2022 0.48p 0.48p 0.45p 0.48p 1027400
16/12/2022 0.48p 0.48p 0.46p 0.48p 50000
15/12/2022 0.48p 0.48p 0.46p 0.48p 2636863
14/12/2022 0.48p 0.48p 0.45p 0.48p 500000
13/12/2022 0.49p 0.50p 0.41p 0.48p 1000400
12/12/2022 0.49p 0.50p 0.49p 0.49p 1000
09/12/2022 0.50p 0.50p 0.47p 0.49p 1214741
08/12/2022 0.50p 0.51p 0.48p 0.50p 94081
07/12/2022 0.50p 0.50p 0.50p 0.50p 0
06/12/2022 0.50p 0.52p 0.50p 0.50p 74937
05/12/2022 0.50p 0.50p 0.49p 0.50p 408
02/12/2022 0.50p 0.50p 0.50p 0.50p 0
01/12/2022 0.50p 0.50p 0.48p 0.50p 72699
30/11/2022 0.50p 0.50p 0.48p 0.50p 16800
29/11/2022 0.53p 0.53p 0.47p 0.50p 4041847
28/11/2022 0.53p 0.54p 0.50p 0.53p 2865060
25/11/2022 0.53p 0.53p 0.53p 0.53p 377
24/11/2022 0.53p 0.53p 0.45p 0.53p 4155855
23/11/2022 0.53p 0.53p 0.50p 0.53p 308740
22/11/2022 0.58p 0.64p 0.52p 0.53p 7341821
21/11/2022 0.48p 0.59p 0.48p 0.53p 9045308
18/11/2022 0.48p 0.54p 0.48p 0.48p 1100095
17/11/2022 0.48p 0.48p 0.45p 0.48p 2141728
16/11/2022 0.48p 0.48p 0.45p 0.48p 2083
15/11/2022 0.48p 0.48p 0.45p 0.48p 650000
14/11/2022 0.48p 0.48p 0.48p 0.48p 43177
11/11/2022 0.40p 0.48p 0.40p 0.48p 2453402
10/11/2022 0.43p 0.44p 0.40p 0.43p 163249
09/11/2022 0.43p 0.43p 0.40p 0.43p 3777
08/11/2022 0.43p 0.44p 0.40p 0.43p 334578
07/11/2022 0.43p 0.43p 0.41p 0.43p 0
04/11/2022 0.43p 0.44p 0.40p 0.43p 1186746
03/11/2022 0.43p 0.44p 0.40p 0.43p 101126
02/11/2022 0.45p 0.45p 0.40p 0.43p 152698
01/11/2022 0.45p 0.46p 0.40p 0.45p 1510941
31/10/2022 0.33p 0.48p 0.25p 0.45p 4196225
28/10/2022 0.50p 0.50p 0.45p 0.50p 369803
27/10/2022 0.50p 0.51p 0.46p 0.50p 258089
26/10/2022 0.50p 0.52p 0.46p 0.50p 448136
25/10/2022 0.50p 0.50p 0.50p 0.50p 0
24/10/2022 0.50p 0.50p 0.47p 0.50p 3894
21/10/2022 0.50p 0.52p 0.47p 0.50p 44173
20/10/2022 0.50p 0.50p 0.50p 0.50p 0
19/10/2022 0.50p 0.50p 0.47p 0.50p 471000
18/10/2022 0.50p 0.55p 0.50p 0.50p 26000
17/10/2022 0.50p 0.52p 0.46p 0.50p 1245228
14/10/2022 0.50p 0.50p 0.47p 0.50p 118832
13/10/2022 0.50p 0.53p 0.47p 0.50p 485267
12/10/2022 0.50p 0.50p 0.46p 0.50p 101724
11/10/2022 0.50p 0.50p 0.47p 0.50p 50000
10/10/2022 0.50p 0.50p 0.47p 0.50p 550000
07/10/2022 0.48p 0.50p 0.48p 0.50p 1350000
06/10/2022 0.48p 0.50p 0.48p 0.48p 516250
05/10/2022 0.48p 0.48p 0.46p 0.48p 20000
04/10/2022 0.48p 0.50p 0.48p 0.48p 920558
03/10/2022 0.51p 0.51p 0.45p 0.48p 852606
30/09/2022 0.53p 0.53p 0.50p 0.51p 107347
29/09/2022 0.53p 0.55p 0.50p 0.53p 2872976
28/09/2022 0.55p 0.58p 0.50p 0.55p 451675
27/09/2022 0.55p 0.59p 0.55p 0.55p 362
26/09/2022 0.55p 0.55p 0.50p 0.55p 306737
23/09/2022 0.55p 0.59p 0.50p 0.55p 2296308
22/09/2022 0.55p 0.55p 0.50p 0.55p 564073
21/09/2022 0.55p 0.55p 0.50p 0.55p 81158
20/09/2022 0.55p 0.55p 0.51p 0.55p 277785
19/09/2022 0.53p 0.55p 0.50p 0.55p 468324
16/09/2022 0.53p 0.55p 0.50p 0.55p 468324
15/09/2022 0.53p 0.54p 0.51p 0.53p 24481
14/09/2022 0.53p 0.53p 0.51p 0.53p 279730
13/09/2022 0.53p 0.55p 0.51p 0.53p 1161828
12/09/2022 0.53p 0.55p 0.51p 0.53p 401279
09/09/2022 0.53p 0.55p 0.51p 0.53p 353686
08/09/2022 0.53p 0.55p 0.51p 0.53p 144211
07/09/2022 0.53p 0.55p 0.51p 0.53p 392113
06/09/2022 0.53p 0.55p 0.50p 0.53p 371210
05/09/2022 0.53p 0.55p 0.50p 0.53p 614274
02/09/2022 0.55p 0.59p 0.51p 0.53p 2357164
01/09/2022 0.55p 0.58p 0.50p 0.55p 534520
31/08/2022 0.55p 0.58p 0.50p 0.55p 16265480
30/08/2022 0.55p 0.58p 0.50p 0.55p 233136
29/08/2022 0.55p 0.58p 0.50p 0.55p 1439654
26/08/2022 0.55p 0.58p 0.50p 0.55p 1439654
25/08/2022 0.55p 0.59p 0.51p 0.55p 3078917
24/08/2022 0.55p 0.59p 0.51p 0.55p 1663773
23/08/2022 0.55p 0.55p 0.51p 0.55p 438852
22/08/2022 0.53p 0.55p 0.50p 0.55p 1759458
19/08/2022 0.53p 0.55p 0.50p 0.53p 199265
18/08/2022 0.53p 0.54p 0.53p 0.53p 200000
17/08/2022 0.53p 0.54p 0.50p 0.53p 456775
16/08/2022 0.53p 0.54p 0.50p 0.53p 50604
15/08/2022 0.53p 0.54p 0.51p 0.53p 286577
12/08/2022 0.53p 0.54p 0.50p 0.53p 32957
11/08/2022 0.53p 0.54p 0.50p 0.53p 8661148
10/08/2022 0.53p 0.53p 0.50p 0.53p 1999
09/08/2022 0.53p 0.54p 0.50p 0.53p 57302
08/08/2022 0.55p 0.55p 0.50p 0.53p 1519054
05/08/2022 0.55p 0.57p 0.55p 0.55p 303480
04/08/2022 0.58p 0.58p 0.55p 0.55p 163749
03/08/2022 0.58p 0.58p 0.57p 0.58p 78711
02/08/2022 0.58p 0.60p 0.55p 0.58p 1607807
01/08/2022 0.60p 0.62p 0.56p 0.58p 2795481
29/07/2022 0.60p 0.63p 0.59p 0.60p 3957094
28/07/2022 0.60p 0.64p 0.60p 0.60p 540213
27/07/2022 0.60p 0.64p 0.60p 0.60p 1723715
26/07/2022 0.60p 0.64p 0.58p 0.60p 317351
25/07/2022 0.60p 0.64p 0.58p 0.60p 405635
22/07/2022 0.60p 0.60p 0.58p 0.60p 15000
21/07/2022 0.60p 0.64p 0.57p 0.60p 867116
20/07/2022 0.60p 0.64p 0.55p 0.60p 617155
19/07/2022 0.58p 0.64p 0.56p 0.60p 2557042
18/07/2022 0.58p 0.60p 0.55p 0.58p 3336933
15/07/2022 0.60p 0.61p 0.56p 0.58p 923359
14/07/2022 0.60p 0.61p 0.56p 0.60p 552532
13/07/2022 0.60p 0.61p 0.55p 0.60p 116393
12/07/2022 0.60p 0.62p 0.55p 0.60p 2494257
11/07/2022 0.60p 0.65p 0.55p 0.60p 2377187
08/07/2022 0.55p 0.60p 0.52p 0.60p 520595
07/07/2022 0.55p 0.60p 0.52p 0.55p 622025
06/07/2022 0.53p 0.59p 0.50p 0.55p 3664655
05/07/2022 0.45p 0.59p 0.45p 0.53p 12120576

*Close Price adjusted for both dividends and splits