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
18/12/2020 1.13p 1.15p 1.10p 1.13p 1981067
17/12/2020 1.23p 1.23p 1.10p 1.13p 2877104
16/12/2020 1.23p 1.23p 1.15p 1.23p 2029117
15/12/2020 1.15p 1.25p 1.15p 1.23p 3450240
14/12/2020 1.15p 1.20p 1.10p 1.13p 2399214
11/12/2020 1.23p 1.25p 1.11p 1.15p 5823058
10/12/2020 1.23p 1.27p 1.12p 1.20p 4452863
09/12/2020 1.20p 1.27p 1.16p 1.23p 4880246
08/12/2020 1.30p 1.31p 1.18p 1.24p 7179987
07/12/2020 1.39p 1.39p 1.20p 1.30p 10582731
04/12/2020 1.48p 1.50p 1.31p 1.39p 9356853
03/12/2020 1.55p 1.55p 1.45p 1.48p 13845449
02/12/2020 1.35p 1.60p 1.32p 1.58p 30912312
01/12/2020 1.50p 1.60p 1.30p 1.33p 62844272
30/11/2020 2.40p 2.70p 1.43p 1.43p 96398720
27/11/2020 2.10p 2.78p 2.05p 2.55p 43233652
26/11/2020 1.98p 2.09p 1.88p 2.03p 9116675
25/11/2020 2.00p 2.10p 1.90p 2.03p 9386566
24/11/2020 1.78p 2.10p 1.72p 2.00p 14696594
23/11/2020 1.78p 1.82p 1.75p 1.78p 3990144
20/11/2020 1.80p 1.83p 1.75p 1.78p 5879617
19/11/2020 1.83p 1.87p 1.76p 1.80p 4152564
18/11/2020 1.93p 1.97p 1.78p 1.80p 6274346
17/11/2020 2.00p 2.00p 1.83p 1.93p 8221638
16/11/2020 2.05p 2.10p 1.90p 2.00p 4766979
13/11/2020 2.10p 2.10p 1.93p 2.05p 6243975
12/11/2020 2.10p 2.20p 2.00p 2.10p 4894158
10/11/2020 1.95p 2.00p 1.90p 1.95p 2785539
09/11/2020 1.98p 2.00p 1.82p 1.95p 7808217
06/11/2020 1.95p 2.03p 1.77p 1.98p 8756955
05/11/2020 2.05p 2.09p 1.90p 1.95p 3494178
04/11/2020 1.75p 2.13p 1.65p 2.05p 8150771
03/11/2020 1.75p 1.81p 1.65p 1.75p 2594545
02/11/2020 1.65p 1.89p 1.53p 1.75p 9638950
30/10/2020 1.68p 1.77p 1.40p 1.65p 21579380
29/10/2020 2.08p 2.15p 1.76p 1.80p 9660420
28/10/2020 2.20p 2.20p 1.90p 2.05p 6475889
27/10/2020 2.25p 2.30p 2.10p 2.20p 3245228
26/10/2020 1.95p 2.40p 1.95p 2.25p 8487456
23/10/2020 1.85p 2.00p 1.80p 1.95p 3012964
22/10/2020 1.95p 2.00p 1.70p 1.85p 4788413
21/10/2020 1.73p 1.80p 1.50p 1.73p 4696632
20/10/2020 1.75p 1.80p 1.64p 1.73p 3934482
19/10/2020 1.73p 2.00p 1.67p 1.75p 6528283
16/10/2020 1.38p 1.80p 1.38p 1.73p 10850475
15/10/2020 1.45p 1.50p 1.38p 1.38p 1550132
14/10/2020 1.55p 1.60p 1.43p 1.45p 2671310
13/10/2020 1.38p 1.60p 1.30p 1.55p 5237745
12/10/2020 1.45p 1.48p 1.30p 1.38p 2949058
09/10/2020 1.38p 1.50p 1.38p 1.45p 5670597
08/10/2020 1.40p 1.45p 1.34p 1.38p 1732850
07/10/2020 1.38p 1.45p 1.31p 1.40p 1756322
06/10/2020 1.35p 1.50p 1.30p 1.38p 8102969
05/10/2020 1.15p 1.40p 1.10p 1.35p 11391519
02/10/2020 1.15p 1.20p 1.11p 1.15p 21970484
01/10/2020 1.18p 1.21p 1.10p 1.15p 4597777
30/09/2020 1.20p 1.25p 1.16p 1.19p 1969868
29/09/2020 1.18p 1.25p 1.12p 1.20p 1261412
28/09/2020 1.13p 1.26p 1.10p 1.26p 3863297
25/09/2020 1.13p 1.19p 1.07p 1.13p 1165600
24/09/2020 1.10p 1.20p 1.07p 1.13p 2640326
23/09/2020 1.15p 1.20p 1.06p 1.10p 5091613
22/09/2020 1.10p 1.20p 1.07p 1.15p 2527652
21/09/2020 1.10p 1.14p 1.07p 1.10p 976694
18/09/2020 1.10p 1.15p 1.05p 1.10p 1312350
17/09/2020 1.10p 1.15p 1.10p 1.10p 25000
16/09/2020 1.10p 1.15p 1.05p 1.10p 276177
15/09/2020 1.13p 1.15p 1.07p 1.10p 783991
14/09/2020 1.13p 1.13p 1.05p 1.13p 849197
11/09/2020 1.10p 1.14p 1.05p 1.13p 1518317
10/09/2020 1.10p 1.14p 1.10p 1.10p 226878
09/09/2020 1.10p 1.14p 1.05p 1.10p 681073
08/09/2020 1.13p 1.20p 1.08p 1.10p 1542320
07/09/2020 1.13p 1.20p 1.08p 1.13p 1777450
04/09/2020 1.10p 1.20p 1.05p 1.13p 1092969
03/09/2020 1.10p 1.15p 1.10p 1.10p 1580807
02/09/2020 1.10p 1.13p 1.07p 1.10p 425671
01/09/2020 1.15p 1.19p 1.04p 1.10p 5683982
31/08/2020 1.15p 1.20p 1.10p 1.15p 8090594
28/08/2020 1.15p 1.20p 1.10p 1.15p 8240594
27/08/2020 1.15p 1.19p 1.10p 1.15p 1077820
26/08/2020 1.15p 1.20p 1.08p 1.15p 2264427
25/08/2020 1.15p 1.19p 1.06p 1.15p 838000
24/08/2020 1.15p 1.19p 1.10p 1.15p 60000
21/08/2020 1.15p 1.24p 1.13p 1.15p 5671012
20/08/2020 1.00p 1.20p 1.00p 1.15p 3577057
19/08/2020 1.00p 1.02p 0.96p 1.00p 524851
18/08/2020 1.00p 1.03p 0.95p 1.00p 1794950
17/08/2020 1.00p 1.03p 0.97p 1.00p 329430
14/08/2020 0.95p 1.10p 0.95p 1.00p 2448451
13/08/2020 0.95p 0.98p 0.91p 0.95p 45300
12/08/2020 0.95p 0.98p 0.90p 0.95p 1105432
11/08/2020 0.95p 0.98p 0.90p 0.95p 1384615
10/08/2020 0.98p 1.04p 0.92p 0.95p 1048683
07/08/2020 0.98p 0.98p 0.90p 0.98p 504176
06/08/2020 1.00p 1.05p 0.90p 0.98p 1160969
05/08/2020 1.10p 1.15p 1.00p 1.00p 2971852
04/08/2020 1.15p 1.18p 1.10p 1.10p 2854607
03/08/2020 1.23p 1.24p 1.15p 1.20p 3344195
31/07/2020 1.13p 1.35p 1.12p 1.20p 16778243
30/07/2020 1.15p 1.15p 1.03p 1.08p 1964194
29/07/2020 1.03p 1.21p 0.95p 1.15p 964285
28/07/2020 1.00p 1.10p 0.97p 1.03p 407029
27/07/2020 1.00p 1.10p 0.90p 1.00p 1612565
24/07/2020 0.98p 1.09p 0.90p 1.00p 2420213
23/07/2020 0.98p 1.00p 0.92p 0.98p 1487435
22/07/2020 0.98p 1.02p 0.93p 0.98p 981354
21/07/2020 0.95p 1.02p 0.93p 0.98p 1298026
20/07/2020 1.20p 1.28p 0.89p 0.95p 6761565
17/07/2020 1.10p 1.19p 1.03p 1.10p 1655539
16/07/2020 0.98p 1.20p 0.95p 1.10p 4063452
15/07/2020 0.98p 1.05p 0.98p 0.98p 500000
14/07/2020 0.95p 1.04p 0.91p 0.98p 1308935
13/07/2020 0.95p 0.95p 0.91p 0.95p 119470
10/07/2020 0.88p 0.95p 0.88p 0.95p 3808004
09/07/2020 0.88p 0.88p 0.82p 0.88p 1302394
08/07/2020 0.88p 0.94p 0.87p 0.88p 416989
07/07/2020 0.88p 0.95p 0.86p 0.88p 562639
06/07/2020 0.88p 0.88p 0.83p 0.88p 836065
03/07/2020 0.85p 0.90p 0.85p 0.88p 710181
02/07/2020 0.90p 0.90p 0.85p 0.85p 752568
01/07/2020 0.85p 0.90p 0.80p 0.90p 1062109
30/06/2020 0.88p 0.88p 0.81p 0.85p 191761
29/06/2020 0.88p 0.95p 0.82p 0.88p 3217825
26/06/2020 0.70p 0.91p 0.70p 0.88p 1312000
25/06/2020 0.85p 0.90p 0.85p 0.85p 10
24/06/2020 0.75p 0.90p 0.75p 0.85p 3702316
23/06/2020 0.75p 0.75p 0.73p 0.75p 222101
22/06/2020 0.75p 0.80p 0.72p 0.75p 251247
19/06/2020 0.75p 0.75p 0.75p 0.75p 0
18/06/2020 0.75p 0.80p 0.72p 0.75p 1284557
17/06/2020 0.75p 0.78p 0.75p 0.75p 354878
16/06/2020 0.75p 0.75p 0.75p 0.75p 0
15/06/2020 0.75p 0.75p 0.71p 0.75p 247000
12/06/2020 0.80p 0.80p 0.72p 0.75p 2481236
11/06/2020 0.80p 0.85p 0.75p 0.80p 1918918
10/06/2020 0.85p 0.90p 0.80p 0.80p 673273
09/06/2020 0.75p 0.80p 0.72p 0.75p 1581078
08/06/2020 0.78p 0.80p 0.72p 0.75p 1224467
05/06/2020 0.78p 0.80p 0.77p 0.78p 1455336
04/06/2020 0.83p 0.85p 0.76p 0.78p 1262063
03/06/2020 0.83p 0.85p 0.81p 0.83p 350041
02/06/2020 0.85p 0.89p 0.80p 0.83p 1970274
01/06/2020 0.85p 0.88p 0.80p 0.85p 993438
29/05/2020 0.85p 0.90p 0.80p 0.85p 2926653
28/05/2020 0.75p 0.80p 0.74p 0.75p 1176547
27/05/2020 0.63p 0.80p 0.61p 0.75p 8569590
26/05/2020 0.70p 0.71p 0.60p 0.63p 4524673
25/05/2020 0.70p 0.70p 0.65p 0.70p 41919
22/05/2020 0.70p 0.70p 0.65p 0.70p 41919
21/05/2020 0.70p 0.74p 0.66p 0.70p 583183
20/05/2020 0.70p 0.73p 0.66p 0.70p 361128
19/05/2020 0.70p 0.73p 0.66p 0.70p 640667
18/05/2020 0.73p 0.73p 0.65p 0.70p 1183641
15/05/2020 0.73p 0.73p 0.65p 0.73p 401038
14/05/2020 0.73p 0.74p 0.65p 0.73p 2532817
13/05/2020 0.73p 0.73p 0.65p 0.73p 534518
12/05/2020 0.73p 0.73p 0.65p 0.73p 516214
11/05/2020 0.78p 0.78p 0.66p 0.73p 2714243
08/05/2020 0.78p 0.80p 0.73p 0.78p 545566
07/05/2020 0.78p 0.80p 0.73p 0.78p 545566
06/05/2020 0.78p 0.85p 0.73p 0.78p 895138
05/05/2020 0.75p 0.80p 0.70p 0.78p 2252324
04/05/2020 0.75p 0.78p 0.70p 0.75p 2096670
01/05/2020 0.65p 0.80p 0.60p 0.75p 6753732
30/04/2020 0.65p 0.69p 0.60p 0.65p 1425677
29/04/2020 0.55p 0.70p 0.55p 0.65p 8307217
28/04/2020 0.50p 0.55p 0.48p 0.55p 1208051
27/04/2020 0.50p 0.53p 0.50p 0.50p 4749541
24/04/2020 0.50p 0.53p 0.45p 0.50p 228851
23/04/2020 0.50p 0.51p 0.45p 0.50p 578402
22/04/2020 0.48p 0.51p 0.48p 0.50p 1505078
21/04/2020 0.50p 0.55p 0.48p 0.48p 1070049
20/04/2020 0.50p 0.55p 0.48p 0.50p 1084806
17/04/2020 0.53p 0.60p 0.47p 0.53p 2055438
16/04/2020 0.50p 0.53p 0.46p 0.53p 2755652
15/04/2020 0.50p 0.54p 0.40p 0.50p 4286086
14/04/2020 0.53p 0.55p 0.48p 0.50p 2006102
13/04/2020 0.55p 0.60p 0.45p 0.53p 4885958
10/04/2020 0.55p 0.60p 0.45p 0.53p 4885958
09/04/2020 0.55p 0.60p 0.45p 0.53p 4885958
08/04/2020 0.55p 0.60p 0.47p 0.55p 1807161
07/04/2020 0.45p 0.61p 0.42p 0.55p 8655910
06/04/2020 0.38p 0.59p 0.36p 0.45p 14075595
03/04/2020 0.25p 0.42p 0.25p 0.38p 7023247
02/04/2020 0.25p 0.29p 0.25p 0.25p 345487
01/04/2020 0.30p 0.30p 0.25p 0.25p 56051
31/03/2020 0.30p 0.30p 0.30p 0.30p 0
30/03/2020 0.30p 0.34p 0.30p 0.30p 25000
27/03/2020 0.28p 0.34p 0.20p 0.30p 1714890
26/03/2020 0.28p 0.30p 0.20p 0.28p 2330048
25/03/2020 0.28p 0.35p 0.27p 0.28p 1275743
24/03/2020 0.28p 0.28p 0.28p 0.28p 0
23/03/2020 0.28p 0.28p 0.20p 0.28p 15171
20/03/2020 0.28p 0.30p 0.20p 0.28p 884000
19/03/2020 0.33p 0.34p 0.21p 0.28p 701467
18/03/2020 0.35p 0.39p 0.30p 0.33p 598578
17/03/2020 0.40p 0.40p 0.35p 0.35p 153861
16/03/2020 0.40p 0.40p 0.35p 0.40p 26285
13/03/2020 0.40p 0.40p 0.35p 0.40p 29126

*Close Price adjusted for both dividends and splits