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
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
05/06/2019 1.58p 1.58p 1.35p 1.35p 6928390
04/06/2019 1.73p 1.73p 1.66p 1.73p 5000
03/06/2019 1.73p 1.73p 1.65p 1.73p 69424
31/05/2019 1.73p 1.75p 1.65p 1.73p 640592
30/05/2019 1.63p 1.73p 1.63p 1.73p 1061657
29/05/2019 1.85p 1.85p 1.55p 1.60p 2432149
28/05/2019 1.85p 1.85p 1.78p 1.85p 7703
24/05/2019 1.88p 1.88p 1.78p 1.85p 567279
23/05/2019 1.85p 1.94p 1.83p 1.88p 995820
22/05/2019 1.70p 1.90p 1.70p 1.85p 1255919
21/05/2019 1.70p 1.80p 1.65p 1.70p 220667
20/05/2019 1.68p 1.78p 1.63p 1.70p 1105320
17/05/2019 1.73p 1.75p 1.65p 1.68p 519482
16/05/2019 1.73p 1.75p 1.65p 1.73p 500500
15/05/2019 1.73p 1.75p 1.65p 1.73p 2604170
14/05/2019 1.73p 1.75p 1.68p 1.73p 491310
13/05/2019 1.73p 1.75p 1.68p 1.73p 206033
10/05/2019 1.68p 1.75p 1.65p 1.73p 671824
09/05/2019 1.80p 1.80p 1.60p 1.68p 1898017
08/05/2019 1.88p 1.88p 1.70p 1.80p 562940
07/05/2019 1.88p 1.90p 1.86p 1.88p 2889066
03/05/2019 1.85p 1.90p 1.84p 1.88p 2316677
02/05/2019 1.78p 1.87p 1.76p 1.85p 4100357
01/05/2019 1.75p 1.87p 1.65p 1.78p 2108733
30/04/2019 1.88p 1.90p 1.73p 1.75p 1840108
29/04/2019 1.80p 1.94p 1.80p 1.88p 445297
26/04/2019 1.90p 1.90p 1.74p 1.80p 1968124
25/04/2019 1.93p 1.93p 1.81p 1.90p 482446
24/04/2019 1.93p 1.98p 1.82p 1.93p 773126
23/04/2019 2.05p 2.05p 1.80p 1.93p 4235309
18/04/2019 2.15p 2.15p 2.02p 2.05p 3063131
17/04/2019 2.23p 2.30p 2.10p 2.15p 1642969
16/04/2019 2.18p 2.28p 2.13p 2.23p 1023763
15/04/2019 2.18p 2.18p 2.05p 2.18p 903497
12/04/2019 2.18p 2.18p 2.02p 2.18p 983188
11/04/2019 2.15p 2.18p 2.05p 2.18p 1496116
10/04/2019 2.00p 2.20p 2.00p 2.15p 2267768
09/04/2019 2.05p 2.05p 1.95p 2.00p 1164564
08/04/2019 2.03p 2.10p 1.95p 2.05p 1701565
05/04/2019 2.20p 2.20p 1.93p 2.03p 2193299
04/04/2019 2.03p 2.24p 1.95p 2.20p 2924655
03/04/2019 2.18p 2.30p 1.91p 2.03p 3514776
02/04/2019 2.23p 2.35p 1.98p 2.18p 924070
01/04/2019 2.03p 2.45p 1.95p 2.23p 2312238
29/03/2019 2.50p 2.52p 1.95p 2.03p 6551471
28/03/2019 2.58p 2.58p 2.30p 2.50p 1138874
27/03/2019 2.60p 2.60p 2.51p 2.58p 439327
26/03/2019 2.60p 2.60p 2.55p 2.60p 37156
25/03/2019 2.63p 2.65p 2.55p 2.60p 130333
22/03/2019 2.73p 2.75p 2.60p 2.63p 835581
21/03/2019 2.70p 2.73p 2.61p 2.73p 303410
20/03/2019 2.70p 2.75p 2.60p 2.70p 383494
19/03/2019 2.68p 2.90p 2.65p 2.70p 1303065
18/03/2019 2.40p 2.76p 2.40p 2.68p 2344414
15/03/2019 2.40p 2.49p 2.30p 2.40p 1127896
14/03/2019 2.35p 2.51p 2.31p 2.40p 523813
13/03/2019 2.05p 2.45p 2.04p 2.35p 1944859
12/03/2019 2.05p 2.08p 2.00p 2.05p 1610473
11/03/2019 2.18p 2.18p 2.00p 2.05p 1669167
08/03/2019 2.18p 2.18p 2.06p 2.18p 481042
07/03/2019 2.23p 2.23p 2.05p 2.18p 102397
06/03/2019 2.25p 2.29p 2.20p 2.23p 652561
05/03/2019 2.25p 2.29p 2.20p 2.25p 615401
04/03/2019 2.35p 2.35p 2.20p 2.28p 636231
01/03/2019 2.40p 2.45p 2.35p 2.35p 415502
28/02/2019 2.35p 2.45p 2.31p 2.43p 295905
27/02/2019 2.25p 2.40p 2.25p 2.35p 3369518
26/02/2019 2.35p 2.35p 2.25p 2.25p 347813
25/02/2019 2.30p 2.39p 2.26p 2.35p 1053425
22/02/2019 2.23p 2.30p 2.16p 2.30p 371185
21/02/2019 2.40p 2.40p 2.17p 2.28p 782152
20/02/2019 2.50p 2.55p 2.20p 2.40p 4513595
19/02/2019 2.60p 2.63p 2.50p 2.50p 1410083
18/02/2019 2.48p 2.65p 2.48p 2.60p 2588321
15/02/2019 2.50p 2.55p 2.45p 2.48p 437112
14/02/2019 2.50p 2.59p 2.43p 2.50p 716444
13/02/2019 2.50p 2.56p 2.35p 2.50p 1209637
12/02/2019 2.58p 2.62p 2.45p 2.50p 753396
11/02/2019 2.33p 2.66p 2.33p 2.50p 4034484
08/02/2019 2.33p 2.45p 2.26p 2.33p 338320
07/02/2019 2.43p 2.43p 2.25p 2.33p 728716
06/02/2019 2.58p 2.61p 2.36p 2.43p 1377040
05/02/2019 2.68p 2.68p 2.51p 2.58p 856623
04/02/2019 2.40p 2.74p 2.32p 2.68p 3132295
01/02/2019 2.33p 2.50p 2.22p 2.40p 3412504

*Close Price adjusted for both dividends and splits