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
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
04/07/2022 0.45p 0.47p 0.40p 0.45p 469941
01/07/2022 0.45p 0.45p 0.42p 0.45p 6675984
30/06/2022 0.48p 0.48p 0.40p 0.45p 9673502
29/06/2022 0.45p 0.46p 0.45p 0.45p 110205
28/06/2022 0.40p 0.48p 0.39p 0.45p 6372056
27/06/2022 0.40p 0.40p 0.40p 0.40p 64000
24/06/2022 0.40p 0.40p 0.40p 0.40p 0
23/06/2022 0.40p 0.40p 0.35p 0.40p 91414
22/06/2022 0.38p 0.40p 0.35p 0.40p 635510
21/06/2022 0.40p 0.40p 0.36p 0.38p 481478
20/06/2022 0.40p 0.40p 0.36p 0.40p 3804594
17/06/2022 0.40p 0.45p 0.38p 0.40p 2553082
16/06/2022 0.43p 0.43p 0.40p 0.40p 1304289
15/06/2022 0.43p 0.43p 0.40p 0.43p 807781
14/06/2022 0.43p 0.43p 0.40p 0.42p 480573
13/06/2022 0.43p 0.43p 0.40p 0.43p 965
10/06/2022 0.43p 0.43p 0.40p 0.43p 325180
09/06/2022 0.43p 0.43p 0.42p 0.43p 4337
08/06/2022 0.43p 0.43p 0.40p 0.43p 658811
07/06/2022 0.43p 0.43p 0.43p 0.43p 0
06/06/2022 0.43p 0.43p 0.40p 0.43p 95308
03/06/2022 0.43p 0.43p 0.43p 0.43p 4672
02/06/2022 0.43p 0.43p 0.43p 0.43p 4672
01/06/2022 0.43p 0.43p 0.43p 0.43p 4672
31/05/2022 0.43p 0.44p 0.38p 0.43p 366884
30/05/2022 0.43p 0.43p 0.40p 0.43p 89267
27/05/2022 0.43p 0.43p 0.43p 0.43p 113970
26/05/2022 0.43p 0.43p 0.40p 0.43p 368305
25/05/2022 0.43p 0.43p 0.40p 0.43p 170140
24/05/2022 0.43p 0.43p 0.40p 0.43p 204768
23/05/2022 0.43p 0.43p 0.40p 0.43p 292978
20/05/2022 0.43p 0.44p 0.40p 0.43p 662580
19/05/2022 0.43p 0.44p 0.40p 0.43p 166785
18/05/2022 0.43p 0.44p 0.40p 0.43p 2175841
17/05/2022 0.43p 0.44p 0.40p 0.43p 150748
16/05/2022 0.45p 0.45p 0.40p 0.43p 1502169
13/05/2022 0.46p 0.46p 0.41p 0.43p 5237674
12/05/2022 0.46p 0.46p 0.45p 0.46p 225000
11/05/2022 0.48p 0.48p 0.45p 0.46p 558703
10/05/2022 0.53p 0.53p 0.43p 0.48p 3905040
09/05/2022 0.53p 0.55p 0.46p 0.53p 1514225
06/05/2022 0.53p 0.55p 0.50p 0.53p 2721235
05/05/2022 0.53p 0.55p 0.46p 0.53p 2450965
04/05/2022 0.53p 0.53p 0.50p 0.53p 429080
03/05/2022 0.53p 0.54p 0.53p 0.53p 650000
02/05/2022 0.53p 0.53p 0.51p 0.53p 402625
29/04/2022 0.53p 0.53p 0.51p 0.53p 402625
28/04/2022 0.53p 0.54p 0.53p 0.53p 120899
27/04/2022 0.53p 0.53p 0.50p 0.53p 3516412
26/04/2022 0.53p 0.54p 0.53p 0.53p 374110
25/04/2022 0.53p 0.55p 0.50p 0.53p 2576825
22/04/2022 0.53p 0.53p 0.50p 0.53p 1188500
21/04/2022 0.55p 0.55p 0.52p 0.53p 287947
20/04/2022 0.58p 0.58p 0.55p 0.55p 363923
19/04/2022 0.58p 0.58p 0.58p 0.58p 0
18/04/2022 0.58p 0.58p 0.55p 0.58p 190000
15/04/2022 0.58p 0.58p 0.55p 0.58p 190000
14/04/2022 0.58p 0.58p 0.55p 0.58p 190000
13/04/2022 0.58p 0.58p 0.55p 0.58p 50785
12/04/2022 0.58p 0.58p 0.55p 0.58p 783211
11/04/2022 0.58p 0.58p 0.55p 0.58p 421856
08/04/2022 0.58p 0.58p 0.55p 0.58p 1905683
07/04/2022 0.58p 0.59p 0.55p 0.58p 175796
06/04/2022 0.58p 0.59p 0.55p 0.58p 29621
05/04/2022 0.58p 0.58p 0.55p 0.58p 76315
04/04/2022 0.60p 0.64p 0.55p 0.58p 3003625
01/04/2022 0.63p 0.64p 0.60p 0.63p 1000776
31/03/2022 0.63p 0.64p 0.60p 0.63p 214465
30/03/2022 0.63p 0.65p 0.60p 0.63p 1063210
29/03/2022 0.55p 0.70p 0.55p 0.63p 5391204
28/03/2022 0.55p 0.60p 0.55p 0.55p 30231
25/03/2022 0.55p 0.57p 0.55p 0.55p 1076861
24/03/2022 0.59p 0.59p 0.52p 0.55p 163128
23/03/2022 0.58p 0.62p 0.55p 0.59p 722729
22/03/2022 0.58p 0.62p 0.56p 0.58p 13263
21/03/2022 0.56p 0.60p 0.56p 0.58p 3617363
18/03/2022 0.59p 0.59p 0.54p 0.56p 1334634
17/03/2022 0.60p 0.60p 0.57p 0.59p 2459771
16/03/2022 0.63p 0.63p 0.58p 0.60p 3516777
15/03/2022 0.68p 0.70p 0.58p 0.63p 5676149
14/03/2022 0.68p 0.70p 0.66p 0.68p 4250578
11/03/2022 0.55p 0.73p 0.52p 0.68p 18268976
10/03/2022 0.53p 0.59p 0.50p 0.55p 4328403
09/03/2022 0.48p 0.54p 0.48p 0.53p 6427569
08/03/2022 0.48p 0.50p 0.48p 0.48p 11387445

*Close Price adjusted for both dividends and splits