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
12/03/2020 0.40p 0.42p 0.35p 0.40p 371122
11/03/2020 0.40p 0.43p 0.37p 0.40p 91323
10/03/2020 0.40p 0.45p 0.35p 0.40p 682488
09/03/2020 0.40p 0.44p 0.30p 0.40p 3032262
06/03/2020 0.50p 0.50p 0.40p 0.45p 9672420
05/03/2020 0.50p 0.52p 0.50p 0.50p 38000
04/03/2020 0.50p 0.53p 0.45p 0.50p 4301583
03/03/2020 0.50p 0.54p 0.46p 0.50p 382850
02/03/2020 0.50p 0.54p 0.46p 0.50p 304355
28/02/2020 0.53p 0.54p 0.45p 0.50p 5063449
27/02/2020 0.60p 0.62p 0.53p 0.55p 2628386
26/02/2020 0.60p 0.63p 0.57p 0.60p 1056696
25/02/2020 0.60p 0.64p 0.55p 0.60p 2894416
24/02/2020 0.65p 0.68p 0.57p 0.60p 5965681
21/02/2020 0.60p 0.69p 0.57p 0.65p 14026317
20/02/2020 0.63p 0.63p 0.55p 0.60p 4361268
19/02/2020 0.63p 0.63p 0.60p 0.63p 616264
18/02/2020 0.63p 0.65p 0.60p 0.63p 3464382
17/02/2020 0.58p 0.70p 0.58p 0.63p 4159314
14/02/2020 0.58p 0.60p 0.55p 0.58p 3866574
13/02/2020 0.63p 0.63p 0.56p 0.58p 2312774
12/02/2020 0.63p 0.63p 0.60p 0.63p 213191
11/02/2020 0.63p 0.63p 0.60p 0.63p 270000
10/02/2020 0.63p 0.63p 0.62p 0.63p 22807
07/02/2020 0.63p 0.63p 0.60p 0.63p 500000
06/02/2020 0.63p 0.63p 0.60p 0.63p 1072880
05/02/2020 0.63p 0.63p 0.60p 0.63p 21660
04/02/2020 0.68p 0.68p 0.61p 0.63p 1426398
03/02/2020 0.68p 0.69p 0.65p 0.68p 622527
31/01/2020 0.68p 0.70p 0.66p 0.68p 790050
30/01/2020 0.65p 0.69p 0.65p 0.68p 1266912
29/01/2020 0.65p 0.70p 0.61p 0.65p 1891095
28/01/2020 0.65p 0.69p 0.60p 0.63p 3163904
27/01/2020 0.65p 0.65p 0.63p 0.65p 29113
24/01/2020 0.65p 0.69p 0.65p 0.65p 236077
23/01/2020 0.65p 0.65p 0.63p 0.65p 200000
22/01/2020 0.68p 0.70p 0.65p 0.65p 310232
21/01/2020 0.70p 0.72p 0.66p 0.68p 765434
20/01/2020 0.73p 0.74p 0.66p 0.70p 2736978
17/01/2020 0.73p 0.74p 0.73p 0.73p 20000
16/01/2020 0.75p 0.75p 0.70p 0.73p 3038176
15/01/2020 0.75p 0.75p 0.73p 0.75p 466755
14/01/2020 0.80p 0.80p 0.72p 0.75p 1677441
13/01/2020 0.80p 0.82p 0.75p 0.80p 992318
10/01/2020 0.75p 0.90p 0.67p 0.80p 13931065
09/01/2020 0.75p 0.78p 0.67p 0.75p 118313
08/01/2020 0.70p 0.78p 0.68p 0.75p 761500
07/01/2020 0.70p 0.78p 0.68p 0.70p 458113
06/01/2020 0.70p 0.78p 0.70p 0.70p 268032
03/01/2020 0.80p 0.84p 0.70p 0.70p 4374211
02/01/2020 0.75p 0.80p 0.72p 0.80p 6207634
01/01/2020 0.75p 0.83p 0.67p 0.75p 5633295
31/12/2019 0.75p 0.83p 0.67p 0.75p 5633295
30/12/2019 0.70p 0.75p 0.61p 0.70p 979434
27/12/2019 0.63p 0.70p 0.60p 0.70p 1888078
26/12/2019 0.63p 0.65p 0.61p 0.63p 334791
25/12/2019 0.63p 0.65p 0.61p 0.63p 334791
24/12/2019 0.63p 0.65p 0.61p 0.63p 334791
23/12/2019 0.63p 0.65p 0.61p 0.63p 406131
20/12/2019 0.65p 0.69p 0.61p 0.63p 927086
19/12/2019 0.75p 0.75p 0.61p 0.65p 1435031
18/12/2019 0.73p 0.75p 0.66p 0.75p 1289259
17/12/2019 0.68p 0.75p 0.68p 0.75p 945682
16/12/2019 0.68p 0.75p 0.66p 0.68p 1563011
13/12/2019 0.68p 0.70p 0.66p 0.68p 1048794
12/12/2019 0.68p 0.70p 0.68p 0.68p 100000
11/12/2019 0.70p 0.70p 0.65p 0.68p 209973
10/12/2019 0.70p 0.70p 0.65p 0.70p 500750
09/12/2019 0.75p 0.75p 0.65p 0.70p 3982192
06/12/2019 0.75p 0.78p 0.72p 0.75p 1740000
05/12/2019 0.75p 0.77p 0.71p 0.75p 216878
04/12/2019 0.75p 0.75p 0.75p 0.75p 0
03/12/2019 0.75p 0.78p 0.71p 0.75p 278039
02/12/2019 0.73p 0.78p 0.68p 0.75p 515062
29/11/2019 0.70p 0.75p 0.68p 0.73p 352750
28/11/2019 0.78p 0.78p 0.66p 0.70p 3527876
27/11/2019 0.78p 0.80p 0.75p 0.78p 73966
26/11/2019 0.78p 0.78p 0.75p 0.78p 267211
25/11/2019 0.75p 0.80p 0.75p 0.78p 4584156
22/11/2019 0.75p 0.80p 0.72p 0.75p 633506
21/11/2019 0.83p 0.84p 0.70p 0.75p 7727076
20/11/2019 0.83p 0.84p 0.81p 0.83p 274985
19/11/2019 0.85p 0.90p 0.80p 0.83p 1549922
18/11/2019 0.85p 0.88p 0.83p 0.85p 111519
15/11/2019 0.98p 0.98p 0.83p 0.85p 1300957
14/11/2019 0.98p 0.98p 0.90p 0.98p 515555
13/11/2019 0.98p 1.01p 0.90p 0.98p 2618418
12/11/2019 0.93p 1.00p 0.90p 0.98p 758950
11/11/2019 0.88p 1.00p 0.88p 0.93p 1303139
08/11/2019 0.88p 0.88p 0.88p 0.88p 0
07/11/2019 0.95p 0.95p 0.88p 0.88p 450301
06/11/2019 0.95p 0.97p 0.93p 0.95p 898015
05/11/2019 0.88p 1.03p 0.88p 0.95p 2474387
04/11/2019 0.80p 0.90p 0.80p 0.88p 2606369
01/11/2019 0.83p 0.83p 0.80p 0.80p 699541
31/10/2019 0.83p 0.85p 0.81p 0.83p 104277
30/10/2019 0.85p 0.85p 0.80p 0.83p 1597376
29/10/2019 0.85p 0.90p 0.75p 0.85p 3882628
28/10/2019 0.84p 0.90p 0.80p 0.85p 1825000
25/10/2019 0.81p 0.84p 0.80p 0.84p 742967
24/10/2019 0.93p 0.97p 0.80p 0.81p 3452858
23/10/2019 0.95p 0.95p 0.85p 0.93p 560055
22/10/2019 0.95p 0.97p 0.90p 0.95p 805324
21/10/2019 1.00p 1.00p 0.92p 0.95p 1085935
18/10/2019 1.05p 1.10p 1.00p 1.00p 1861972
17/10/2019 1.05p 1.08p 1.00p 1.05p 123135
16/10/2019 1.08p 1.09p 1.00p 1.05p 551541
15/10/2019 1.08p 1.13p 1.02p 1.08p 493664
14/10/2019 1.08p 1.14p 1.07p 1.08p 270868
11/10/2019 1.18p 1.18p 1.05p 1.08p 1249476
10/10/2019 1.20p 1.25p 1.14p 1.18p 790370
09/10/2019 1.03p 1.20p 1.00p 1.20p 2618105
08/10/2019 0.93p 1.05p 0.85p 1.00p 1063951
07/10/2019 0.93p 0.93p 0.89p 0.93p 1014853
04/10/2019 0.90p 0.93p 0.85p 0.93p 5376552
03/10/2019 0.93p 0.93p 0.87p 0.90p 1732511
02/10/2019 0.93p 0.95p 0.88p 0.93p 4548655
01/10/2019 0.90p 0.95p 0.71p 0.93p 19945524
30/09/2019 0.98p 1.05p 0.93p 1.00p 1319148
27/09/2019 1.08p 1.08p 0.93p 0.98p 2879262
26/09/2019 1.10p 1.15p 0.90p 1.08p 5175799
25/09/2019 1.15p 1.23p 1.05p 1.15p 496341
24/09/2019 1.20p 1.25p 1.03p 1.15p 4623124
23/09/2019 1.23p 1.25p 1.12p 1.20p 4238199
20/09/2019 1.20p 1.24p 1.17p 1.23p 743242
19/09/2019 1.28p 1.28p 1.14p 1.20p 1428821
18/09/2019 1.18p 1.30p 1.16p 1.28p 1489838
17/09/2019 1.40p 1.40p 1.15p 1.18p 3345209
16/09/2019 1.33p 1.44p 1.32p 1.40p 2121894
13/09/2019 1.28p 1.44p 1.27p 1.33p 3604278
12/09/2019 1.13p 1.45p 1.10p 1.10p 5185525
11/09/2019 1.10p 1.20p 1.05p 1.10p 1249896
10/09/2019 1.18p 1.25p 1.00p 1.20p 6593601
09/09/2019 1.45p 1.50p 1.25p 1.25p 2825039
06/09/2019 1.48p 1.58p 1.40p 1.45p 6024361
05/09/2019 1.25p 1.50p 1.25p 1.48p 5172697
04/09/2019 1.25p 1.34p 1.18p 1.25p 5413027
03/09/2019 1.40p 1.40p 1.00p 1.25p 15863085
02/09/2019 1.48p 1.53p 1.35p 1.40p 1541575
30/08/2019 1.60p 1.60p 1.41p 1.48p 3210243
29/08/2019 1.38p 1.89p 1.35p 1.60p 12535653
28/08/2019 1.38p 1.53p 1.35p 1.38p 4178465
27/08/2019 1.58p 1.58p 1.36p 1.38p 5649283
23/08/2019 1.70p 1.73p 1.60p 1.63p 4103582
22/08/2019 1.83p 1.83p 1.67p 1.70p 3897529
21/08/2019 1.85p 1.95p 1.63p 1.83p 4194354
20/08/2019 1.63p 1.85p 1.51p 1.85p 4071926
19/08/2019 1.83p 1.90p 1.65p 1.70p 3125567
16/08/2019 1.83p 1.90p 1.73p 1.83p 3387589
15/08/2019 2.33p 2.33p 1.80p 1.83p 10226534
14/08/2019 1.70p 2.40p 1.62p 2.33p 9213638
13/08/2019 1.65p 1.89p 1.48p 1.70p 3835006
12/08/2019 1.93p 2.00p 1.70p 1.83p 2285132
09/08/2019 2.35p 2.48p 1.87p 1.93p 12690908
08/08/2019 1.40p 2.30p 1.34p 2.05p 27241784
07/08/2019 1.65p 1.66p 1.40p 1.40p 5042261
06/08/2019 1.80p 1.84p 1.60p 1.65p 2058615
05/08/2019 1.88p 2.00p 1.70p 1.80p 2178754
02/08/2019 2.05p 2.10p 2.04p 2.08p 1618075
01/08/2019 2.20p 2.20p 2.03p 2.05p 2508339
31/07/2019 2.20p 2.28p 2.08p 2.20p 4058113
30/07/2019 2.20p 2.27p 2.13p 2.20p 3105297
29/07/2019 2.05p 2.30p 2.05p 2.20p 5373276
26/07/2019 2.30p 2.30p 2.00p 2.05p 2824920
25/07/2019 2.35p 2.50p 2.17p 2.30p 2103723
24/07/2019 2.30p 2.59p 2.13p 2.35p 3992632
23/07/2019 2.00p 2.64p 2.00p 2.30p 9662161
22/07/2019 1.83p 2.04p 1.82p 1.98p 1139306
19/07/2019 1.90p 1.98p 1.83p 1.88p 1167301
18/07/2019 1.95p 2.00p 1.88p 1.93p 1583775
17/07/2019 2.00p 2.00p 1.85p 1.95p 735424
16/07/2019 2.05p 2.10p 2.00p 2.00p 59546
15/07/2019 1.70p 2.13p 1.70p 2.05p 5730317
12/07/2019 1.93p 2.08p 1.75p 1.80p 7152297
11/07/2019 1.68p 2.10p 1.50p 1.93p 11389261
10/07/2019 2.13p 2.19p 2.05p 2.10p 1681491
09/07/2019 2.08p 2.19p 1.87p 2.13p 3330324
08/07/2019 1.78p 2.46p 1.72p 2.08p 14382443
05/07/2019 1.18p 1.80p 1.18p 1.65p 9597208
04/07/2019 1.23p 1.26p 1.15p 1.18p 661982
03/07/2019 1.30p 1.30p 1.21p 1.23p 500155
02/07/2019 1.30p 1.33p 1.25p 1.30p 373309
01/07/2019 1.30p 1.35p 1.20p 1.30p 1663881
28/06/2019 1.30p 1.30p 1.25p 1.30p 536501
27/06/2019 1.30p 1.34p 1.27p 1.30p 894260
26/06/2019 1.08p 1.34p 1.08p 1.30p 2869549
25/06/2019 1.08p 1.10p 1.04p 1.08p 302225
24/06/2019 1.08p 1.12p 1.01p 1.08p 1353448
21/06/2019 1.08p 1.12p 1.00p 1.08p 520517
20/06/2019 1.08p 1.12p 1.01p 1.08p 147194
19/06/2019 1.08p 1.12p 1.08p 1.08p 93469
18/06/2019 1.13p 1.13p 1.01p 1.08p 192930
17/06/2019 0.90p 1.15p 0.90p 1.13p 2438251
14/06/2019 1.18p 1.20p 1.10p 1.15p 733466
13/06/2019 1.10p 1.20p 1.06p 1.10p 2241425
12/06/2019 1.25p 1.25p 1.00p 1.10p 3984198
11/06/2019 1.25p 1.28p 1.20p 1.25p 6615683
10/06/2019 1.33p 1.34p 1.10p 1.25p 7341524
07/06/2019 1.33p 1.33p 1.25p 1.33p 422625
06/06/2019 1.35p 1.37p 1.16p 1.33p 9226171

*Close Price adjusted for both dividends and splits