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
24/09/2021 0.73p 0.73p 0.72p 0.73p 271834
23/09/2021 0.73p 0.73p 0.72p 0.73p 800035
22/09/2021 0.73p 0.73p 0.71p 0.73p 47098
21/09/2021 0.78p 0.78p 0.72p 0.73p 4284492
20/09/2021 0.78p 0.78p 0.77p 0.78p 1542010
17/09/2021 0.78p 0.78p 0.76p 0.78p 2100000
16/09/2021 0.78p 0.78p 0.76p 0.78p 1051929
15/09/2021 0.78p 0.78p 0.76p 0.78p 273990
14/09/2021 0.73p 0.78p 0.73p 0.78p 4570244
13/09/2021 0.70p 0.77p 0.67p 0.73p 8580052
10/09/2021 0.70p 0.74p 0.70p 0.70p 150554
09/09/2021 0.70p 0.74p 0.69p 0.70p 597658
08/09/2021 0.68p 0.75p 0.66p 0.70p 4621612
07/09/2021 0.68p 0.70p 0.66p 0.68p 749376
06/09/2021 0.70p 0.73p 0.70p 0.73p 1003835
03/09/2021 0.70p 0.73p 0.70p 0.73p 1040000
02/09/2021 0.73p 0.73p 0.70p 0.73p 1032303
01/09/2021 0.73p 0.73p 0.71p 0.73p 259229
31/08/2021 0.73p 0.73p 0.71p 0.73p 62389
30/08/2021 0.73p 0.73p 0.73p 0.73p 0
27/08/2021 0.73p 0.73p 0.73p 0.73p 0
26/08/2021 0.73p 0.73p 0.71p 0.73p 73874
25/08/2021 0.73p 0.73p 0.70p 0.73p 753279
24/08/2021 0.73p 0.73p 0.70p 0.73p 600000
23/08/2021 0.73p 0.73p 0.71p 0.73p 126027
20/08/2021 0.73p 0.73p 0.70p 0.73p 1666023
19/08/2021 0.73p 0.73p 0.71p 0.73p 250000
18/08/2021 0.73p 0.73p 0.73p 0.73p 10000
17/08/2021 0.73p 0.73p 0.73p 0.73p 0
16/08/2021 0.73p 0.74p 0.71p 0.73p 1110664
13/08/2021 0.73p 0.73p 0.71p 0.73p 891517
12/08/2021 0.73p 0.73p 0.71p 0.73p 550000
11/08/2021 0.78p 0.78p 0.73p 0.73p 1455870
10/08/2021 0.78p 0.79p 0.76p 0.78p 11149
09/08/2021 0.78p 0.78p 0.76p 0.78p 1209501
06/08/2021 0.78p 0.78p 0.76p 0.78p 246593
05/08/2021 0.78p 0.80p 0.76p 0.78p 1283558
04/08/2021 0.85p 0.85p 0.77p 0.78p 4124782
03/08/2021 0.80p 0.87p 0.80p 0.85p 1672521
02/08/2021 0.80p 0.85p 0.78p 0.80p 991687
30/07/2021 0.78p 0.82p 0.78p 0.80p 930923
29/07/2021 0.78p 0.80p 0.76p 0.78p 31974
28/07/2021 0.78p 0.81p 0.78p 0.78p 2432779
27/07/2021 0.80p 0.80p 0.75p 0.78p 2469994
26/07/2021 0.82p 0.82p 0.78p 0.80p 536003
23/07/2021 0.82p 0.82p 0.78p 0.82p 205682
22/07/2021 0.85p 0.85p 0.80p 0.82p 473403
21/07/2021 0.85p 0.88p 0.82p 0.85p 2127672
20/07/2021 0.85p 0.85p 0.80p 0.85p 201470
19/07/2021 0.85p 0.85p 0.75p 0.85p 6770000
16/07/2021 0.85p 0.85p 0.85p 0.85p 0
15/07/2021 0.85p 0.85p 0.85p 0.85p 0
14/07/2021 0.85p 0.85p 0.80p 0.85p 153000
13/07/2021 0.85p 0.85p 0.80p 0.85p 4118600
12/07/2021 0.85p 0.89p 0.84p 0.85p 2197016
09/07/2021 0.80p 0.89p 0.80p 0.85p 2888443
08/07/2021 0.78p 0.85p 0.78p 0.80p 4603005
07/07/2021 0.78p 0.83p 0.71p 0.78p 1838988
06/07/2021 0.75p 0.84p 0.72p 0.78p 2373824
05/07/2021 0.70p 0.80p 0.70p 0.75p 2285457
02/07/2021 0.70p 0.73p 0.70p 0.70p 59128
01/07/2021 0.68p 0.70p 0.67p 0.70p 501482
30/06/2021 0.68p 0.69p 0.67p 0.68p 108000
29/06/2021 0.68p 0.70p 0.68p 0.68p 2384277
28/06/2021 0.68p 0.69p 0.68p 0.68p 284167
25/06/2021 0.73p 0.73p 0.68p 0.68p 1347298
24/06/2021 0.73p 0.73p 0.70p 0.73p 167557
23/06/2021 0.75p 0.75p 0.72p 0.73p 2058756
22/06/2021 0.75p 0.79p 0.73p 0.75p 258063
21/06/2021 0.75p 0.80p 0.73p 0.75p 4807315
18/06/2021 0.68p 0.83p 0.67p 0.75p 59752832
17/06/2021 0.68p 0.68p 0.68p 0.68p 491420
16/06/2021 0.68p 0.68p 0.67p 0.68p 35285
15/06/2021 0.68p 0.68p 0.68p 0.68p 1266654
14/06/2021 0.65p 0.68p 0.61p 0.68p 443329
11/06/2021 0.63p 0.65p 0.61p 0.65p 328567
10/06/2021 0.68p 0.68p 0.63p 0.63p 2561943
09/06/2021 0.68p 0.68p 0.64p 0.64p 84164
08/06/2021 0.68p 0.68p 0.68p 0.68p 0
07/06/2021 0.68p 0.68p 0.65p 0.68p 2958762
04/06/2021 0.68p 0.69p 0.65p 0.68p 9733187
03/06/2021 0.68p 0.68p 0.67p 0.68p 124684
02/06/2021 0.68p 0.68p 0.65p 0.68p 185000
01/06/2021 0.68p 0.70p 0.65p 0.68p 140000
31/05/2021 0.68p 0.68p 0.65p 0.68p 396548
28/05/2021 0.68p 0.68p 0.65p 0.68p 396548
27/05/2021 0.68p 0.68p 0.65p 0.68p 1171603
26/05/2021 0.68p 0.68p 0.65p 0.68p 500000
25/05/2021 0.68p 0.68p 0.65p 0.68p 300387
24/05/2021 0.63p 0.68p 0.55p 0.68p 4697062
21/05/2021 0.63p 0.64p 0.60p 0.63p 3620773
20/05/2021 0.63p 0.63p 0.61p 0.63p 459540
19/05/2021 0.63p 0.65p 0.60p 0.63p 3962449
18/05/2021 0.73p 0.73p 0.65p 0.66p 2325374
17/05/2021 0.73p 0.73p 0.70p 0.73p 5221613
14/05/2021 0.73p 0.73p 0.70p 0.73p 534065
13/05/2021 0.73p 0.73p 0.70p 0.73p 554797
12/05/2021 0.73p 0.74p 0.70p 0.73p 534791
11/05/2021 0.73p 0.75p 0.70p 0.73p 4239096
10/05/2021 0.73p 0.74p 0.70p 0.73p 1090774
07/05/2021 0.73p 0.74p 0.70p 0.73p 208200
06/05/2021 0.75p 0.75p 0.70p 0.73p 2941246
05/05/2021 0.78p 0.79p 0.75p 0.78p 5095658
04/05/2021 0.78p 0.79p 0.75p 0.78p 3172929
03/05/2021 0.83p 0.85p 0.80p 0.85p 1625054
30/04/2021 0.83p 0.85p 0.80p 0.85p 1625054
29/04/2021 0.83p 0.85p 0.80p 0.83p 1886080
28/04/2021 0.80p 0.83p 0.79p 0.83p 1272362
27/04/2021 0.78p 0.80p 0.75p 0.80p 4042763
26/04/2021 0.85p 0.85p 0.77p 0.78p 1676066
23/04/2021 0.85p 0.85p 0.76p 0.85p 2020615
22/04/2021 0.70p 0.86p 0.70p 0.85p 33206616
21/04/2021 0.90p 0.90p 0.84p 0.90p 4383862
20/04/2021 0.90p 0.92p 0.85p 0.90p 402986
19/04/2021 0.88p 0.92p 0.85p 0.90p 710661
16/04/2021 0.88p 0.93p 0.85p 0.88p 1131233
15/04/2021 0.93p 0.93p 0.85p 0.88p 2705559
14/04/2021 0.93p 0.93p 0.88p 0.90p 164787
13/04/2021 0.93p 0.93p 0.85p 0.90p 997640
12/04/2021 0.93p 0.93p 0.85p 0.90p 316016
09/04/2021 0.93p 0.93p 0.85p 0.90p 156383
08/04/2021 0.93p 0.93p 0.85p 0.90p 751547
07/04/2021 0.93p 0.93p 0.85p 0.90p 538392
06/04/2021 0.85p 0.90p 0.78p 0.90p 4542906
05/04/2021 0.90p 0.93p 0.80p 0.85p 4801371
02/04/2021 0.90p 0.93p 0.80p 0.85p 4801371
01/04/2021 0.90p 0.93p 0.80p 0.85p 4801371
31/03/2021 0.98p 0.98p 0.87p 0.90p 11781050
30/03/2021 0.98p 0.98p 0.95p 0.98p 2464526
29/03/2021 1.00p 1.03p 0.91p 0.98p 1009831
26/03/2021 0.98p 1.03p 0.96p 1.00p 228177
25/03/2021 1.03p 1.03p 0.95p 0.98p 1154108
24/03/2021 1.03p 1.03p 1.00p 1.03p 120707
23/03/2021 1.03p 1.03p 1.00p 1.03p 85957
22/03/2021 1.05p 1.05p 1.00p 1.03p 699703
19/03/2021 1.00p 1.05p 0.97p 1.05p 1643527
18/03/2021 0.98p 1.00p 0.98p 1.00p 1588758
17/03/2021 1.05p 1.05p 1.00p 1.05p 1460167
16/03/2021 0.98p 1.08p 0.98p 1.05p 3019361
15/03/2021 1.05p 1.05p 0.98p 0.98p 1733573
12/03/2021 1.05p 1.05p 1.00p 1.05p 214862
11/03/2021 1.05p 1.05p 1.00p 1.05p 369500
10/03/2021 1.03p 1.05p 0.98p 1.05p 2972793
09/03/2021 1.05p 1.05p 1.00p 1.03p 986712
08/03/2021 1.08p 1.09p 1.00p 1.05p 2126852
05/03/2021 1.08p 1.09p 1.01p 1.08p 2387783
04/03/2021 1.08p 1.09p 1.05p 1.08p 743890
03/03/2021 0.98p 1.10p 0.98p 1.08p 5741576
02/03/2021 1.00p 1.03p 0.92p 0.98p 7226444
01/03/2021 0.90p 1.06p 0.89p 0.98p 21235144
26/02/2021 1.13p 1.20p 1.10p 1.20p 6552589
25/02/2021 1.15p 1.15p 1.12p 1.15p 1390519
24/02/2021 1.15p 1.20p 1.10p 1.15p 4867309
23/02/2021 1.23p 1.25p 1.15p 1.18p 4932545
22/02/2021 1.28p 1.28p 1.20p 1.23p 1723052
19/02/2021 1.30p 1.30p 1.25p 1.28p 2696492
18/02/2021 1.28p 1.33p 1.27p 1.30p 3138343
17/02/2021 1.30p 1.34p 1.26p 1.30p 2643621
16/02/2021 1.35p 1.35p 1.28p 1.30p 2483703
15/02/2021 1.35p 1.35p 1.30p 1.35p 2765829
12/02/2021 1.35p 1.38p 1.32p 1.35p 1009251
11/02/2021 1.38p 1.40p 1.31p 1.35p 2144462
10/02/2021 1.43p 1.44p 1.38p 1.38p 4658794
09/02/2021 1.43p 1.50p 1.40p 1.43p 2844970
08/02/2021 1.33p 1.45p 1.33p 1.43p 10935294
05/02/2021 1.33p 1.35p 1.30p 1.33p 2626696
04/02/2021 1.38p 1.38p 1.35p 1.38p 1404969
03/02/2021 1.35p 1.40p 1.30p 1.38p 7922205
02/02/2021 1.30p 1.37p 1.22p 1.30p 7831374
01/02/2021 1.25p 1.33p 1.20p 1.30p 6982696
29/01/2021 1.25p 1.27p 1.21p 1.25p 2837029
28/01/2021 1.28p 1.30p 1.20p 1.25p 3451163
27/01/2021 1.33p 1.33p 1.26p 1.30p 775579
26/01/2021 1.23p 1.34p 1.23p 1.33p 7491491
25/01/2021 1.33p 1.35p 1.25p 1.30p 3733177
22/01/2021 1.40p 1.42p 1.21p 1.33p 5276874
21/01/2021 1.40p 1.45p 1.38p 1.40p 2056088
20/01/2021 1.35p 1.45p 1.30p 1.40p 6920023
19/01/2021 1.40p 1.40p 1.31p 1.40p 645988
18/01/2021 1.38p 1.44p 1.35p 1.40p 1899152
15/01/2021 1.48p 1.48p 1.35p 1.38p 3515611
14/01/2021 1.48p 1.50p 1.45p 1.48p 2324939
13/01/2021 1.35p 1.50p 1.35p 1.48p 10793309
12/01/2021 1.40p 1.45p 1.35p 1.35p 2970040
11/01/2021 1.38p 1.43p 1.35p 1.40p 5048762
08/01/2021 1.35p 1.40p 1.30p 1.33p 15136342
07/01/2021 1.35p 1.37p 1.30p 1.35p 964474
06/01/2021 1.35p 1.40p 1.30p 1.35p 4172157
05/01/2021 1.33p 1.40p 1.25p 1.35p 4105797
04/01/2021 1.25p 1.40p 1.23p 1.33p 5102894
01/01/2021 1.33p 1.35p 1.20p 1.23p 8496103
31/12/2020 1.33p 1.35p 1.20p 1.23p 8496103
30/12/2020 1.18p 1.40p 1.15p 1.33p 7537084
29/12/2020 1.15p 1.19p 1.00p 1.15p 79758896
28/12/2020 1.15p 1.19p 1.10p 1.15p 1207868
25/12/2020 1.15p 1.19p 1.10p 1.15p 1207868
24/12/2020 1.15p 1.19p 1.10p 1.15p 1207868
23/12/2020 1.10p 1.18p 1.05p 1.15p 3134331
22/12/2020 1.05p 1.18p 1.05p 1.15p 4077281
21/12/2020 1.13p 1.13p 1.04p 1.05p 6947537

*Close Price adjusted for both dividends and splits