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
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
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

*Close Price adjusted for both dividends and splits