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
17/08/2018 1.38p 1.38p 1.35p 1.38p 10959
16/08/2018 1.38p 1.38p 1.35p 1.38p 106501
15/08/2018 1.38p 1.38p 1.35p 1.38p 68897
14/08/2018 1.38p 1.38p 1.38p 1.38p 184420
13/08/2018 1.38p 1.40p 1.35p 1.38p 597425
10/08/2018 1.40p 1.40p 1.35p 1.38p 588764
09/08/2018 1.45p 1.45p 1.35p 1.40p 27103
08/08/2018 1.45p 1.45p 1.40p 1.45p 170500
07/08/2018 1.45p 1.45p 1.44p 1.45p 22294
06/08/2018 1.45p 1.45p 1.40p 1.45p 201295
03/08/2018 1.45p 1.45p 1.40p 1.45p 143900
02/08/2018 1.50p 1.50p 1.40p 1.45p 312387
01/08/2018 1.50p 1.50p 1.49p 1.50p 38440
31/07/2018 1.50p 1.50p 1.45p 1.50p 316112
30/07/2018 1.50p 1.52p 1.45p 1.50p 374581
27/07/2018 1.50p 1.52p 1.47p 1.50p 951884
26/07/2018 1.45p 1.55p 1.45p 1.50p 1399635
25/07/2018 1.45p 1.47p 1.43p 1.45p 251632
24/07/2018 1.45p 1.45p 1.45p 1.45p 112231
23/07/2018 1.38p 1.45p 1.36p 1.45p 2388460
20/07/2018 1.33p 1.38p 1.25p 1.38p 1921547
19/07/2018 1.30p 1.33p 1.30p 1.30p 318169
18/07/2018 1.30p 1.34p 1.30p 1.30p 67898
17/07/2018 1.35p 1.35p 1.29p 1.30p 123269
16/07/2018 1.35p 1.40p 1.32p 1.35p 29194
13/07/2018 1.35p 1.37p 1.30p 1.35p 6457939
12/07/2018 1.35p 1.38p 1.33p 1.35p 948826
11/07/2018 1.23p 1.38p 1.23p 1.35p 2856043
10/07/2018 1.20p 1.30p 1.18p 1.23p 427630
09/07/2018 1.20p 1.25p 1.20p 1.20p 31200
06/07/2018 1.20p 1.24p 1.20p 1.20p 331867
05/07/2018 1.20p 1.25p 1.15p 1.20p 2186142
04/07/2018 1.25p 1.25p 1.15p 1.20p 1878292
03/07/2018 1.25p 1.25p 1.23p 1.25p 3577
02/07/2018 1.23p 1.25p 1.20p 1.25p 1030545
29/06/2018 1.23p 1.25p 1.22p 1.23p 23972
28/06/2018 1.23p 1.23p 1.23p 1.23p 0
27/06/2018 1.23p 1.23p 1.22p 1.23p 197251
26/06/2018 1.23p 1.25p 1.20p 1.23p 181760
25/06/2018 1.23p 1.25p 1.20p 1.23p 94763
22/06/2018 1.23p 1.25p 1.20p 1.23p 917309
21/06/2018 1.25p 1.25p 1.20p 1.25p 296910
20/06/2018 1.25p 1.25p 1.20p 1.25p 133605
19/06/2018 1.28p 1.30p 1.20p 1.25p 375000
18/06/2018 1.28p 1.28p 1.28p 1.28p 0
15/06/2018 1.28p 1.28p 1.28p 1.28p 234375
14/06/2018 1.30p 1.30p 1.21p 1.28p 548921
13/06/2018 1.30p 1.30p 1.25p 1.30p 200000
12/06/2018 1.33p 1.33p 1.25p 1.30p 1288325
11/06/2018 1.33p 1.33p 1.24p 1.33p 1229807
08/06/2018 1.33p 1.33p 1.32p 1.33p 44606
07/06/2018 1.33p 1.33p 1.30p 1.33p 129144
06/06/2018 1.35p 1.35p 1.29p 1.33p 591416
05/06/2018 1.35p 1.35p 1.32p 1.35p 100000
04/06/2018 1.35p 1.37p 1.35p 1.35p 52687
01/06/2018 1.35p 1.37p 1.32p 1.35p 84500
31/05/2018 1.35p 1.37p 1.30p 1.35p 2186781
30/05/2018 1.43p 1.43p 1.30p 1.35p 1459693
29/05/2018 1.43p 1.43p 1.40p 1.43p 332575
25/05/2018 1.43p 1.43p 1.40p 1.43p 314473
24/05/2018 1.43p 1.43p 1.40p 1.43p 62791
23/05/2018 1.40p 1.43p 1.33p 1.43p 1704612
22/05/2018 1.50p 1.53p 1.40p 1.40p 277179
21/05/2018 1.45p 1.50p 1.36p 1.50p 1224052
18/05/2018 1.35p 1.55p 1.35p 1.45p 3053743
17/05/2018 1.35p 1.37p 1.32p 1.35p 806000
16/05/2018 1.35p 1.35p 1.35p 1.35p 731945
15/05/2018 1.35p 1.38p 1.31p 1.35p 1327296
14/05/2018 1.35p 1.38p 1.30p 1.35p 394042
11/05/2018 1.30p 1.35p 1.28p 1.33p 815633
10/05/2018 1.28p 1.30p 1.28p 1.30p 671569
09/05/2018 1.33p 1.33p 1.25p 1.28p 1162020
08/05/2018 1.35p 1.35p 1.30p 1.33p 407077
04/05/2018 1.25p 1.38p 1.22p 1.35p 2867254
03/05/2018 1.28p 1.30p 1.22p 1.25p 1508565
02/05/2018 1.28p 1.28p 1.22p 1.28p 1336000
01/05/2018 1.28p 1.29p 1.25p 1.28p 305038
30/04/2018 1.28p 1.29p 1.25p 1.28p 1066942
27/04/2018 1.35p 1.37p 1.27p 1.28p 663915
26/04/2018 1.38p 1.38p 1.35p 1.35p 587725
25/04/2018 1.40p 1.40p 1.38p 1.38p 20728310
24/04/2018 1.40p 1.45p 1.38p 1.40p 4255150
23/04/2018 1.40p 1.42p 1.38p 1.40p 230000
20/04/2018 1.38p 1.40p 1.35p 1.40p 54633
19/04/2018 1.38p 1.40p 1.35p 1.38p 937692
18/04/2018 1.43p 1.43p 1.36p 1.38p 945175
17/04/2018 1.45p 1.50p 1.40p 1.43p 691388
16/04/2018 1.45p 1.45p 1.35p 1.45p 513044
13/04/2018 1.43p 1.45p 1.40p 1.45p 1725482
12/04/2018 1.43p 1.52p 1.40p 1.43p 5015455
11/04/2018 1.43p 1.44p 1.38p 1.43p 984222
10/04/2018 1.45p 1.45p 1.38p 1.43p 1455825
09/04/2018 1.45p 1.48p 1.43p 1.45p 743743
06/04/2018 1.33p 1.47p 1.33p 1.45p 4044768
05/04/2018 1.40p 1.40p 1.30p 1.35p 2252488
04/04/2018 1.33p 1.53p 1.30p 1.40p 2375159
03/04/2018 1.53p 1.55p 1.27p 1.38p 3465075
29/03/2018 1.68p 1.68p 1.45p 1.53p 1369575
28/03/2018 2.20p 2.58p 1.65p 1.68p 17742740
27/03/2018 1.33p 1.33p 1.25p 1.33p 43991
26/03/2018 1.33p 1.40p 1.25p 1.33p 1030340
23/03/2018 1.33p 1.33p 1.25p 1.33p 219558
22/03/2018 1.33p 1.33p 1.25p 1.33p 167727
21/03/2018 1.33p 1.33p 1.25p 1.33p 72074
20/03/2018 1.33p 1.33p 1.25p 1.33p 25000
19/03/2018 1.33p 1.40p 1.25p 1.33p 188760
16/03/2018 1.30p 1.34p 1.26p 1.33p 300923
15/03/2018 1.28p 1.30p 1.25p 1.30p 446506
14/03/2018 1.35p 1.35p 1.25p 1.28p 1277570
13/03/2018 1.38p 1.38p 1.25p 1.35p 497813
12/03/2018 1.45p 1.49p 1.30p 1.38p 1492987
09/03/2018 1.58p 1.60p 1.27p 1.45p 1865714
08/03/2018 1.20p 1.65p 1.15p 1.58p 5320784
07/03/2018 1.23p 1.23p 1.11p 1.20p 1046238
06/03/2018 1.28p 1.28p 1.20p 1.23p 150854
05/03/2018 1.28p 1.28p 1.21p 1.28p 134149
02/03/2018 1.28p 1.30p 1.25p 1.28p 270185
01/03/2018 1.28p 1.30p 1.25p 1.28p 685714
28/02/2018 1.28p 1.30p 1.25p 1.28p 289254
27/02/2018 1.25p 1.30p 1.24p 1.28p 341057
26/02/2018 1.23p 1.30p 1.23p 1.25p 615827
23/02/2018 1.28p 1.28p 1.20p 1.23p 2733029
22/02/2018 1.25p 1.30p 1.20p 1.28p 2332107
21/02/2018 1.30p 1.30p 1.23p 1.25p 75511
20/02/2018 1.35p 1.35p 1.25p 1.30p 825266
19/02/2018 1.30p 1.39p 1.23p 1.35p 1819114
16/02/2018 1.25p 1.35p 1.24p 1.30p 594962
15/02/2018 1.33p 1.33p 1.25p 1.25p 537576
14/02/2018 1.38p 1.38p 1.30p 1.33p 355276
13/02/2018 1.45p 1.46p 1.35p 1.38p 679932
12/02/2018 1.50p 1.54p 1.35p 1.45p 2051470
09/02/2018 1.48p 1.50p 1.45p 1.50p 335089
08/02/2018 1.48p 1.55p 1.47p 1.48p 1136790
07/02/2018 1.48p 1.50p 1.45p 1.48p 431297
06/02/2018 1.50p 1.58p 1.41p 1.48p 1046205
05/02/2018 1.55p 1.59p 1.55p 1.55p 535869
02/02/2018 1.58p 1.58p 1.51p 1.55p 362800
01/02/2018 1.58p 1.60p 1.55p 1.58p 313439
31/01/2018 1.63p 1.63p 1.55p 1.58p 143566
30/01/2018 1.70p 1.70p 1.56p 1.63p 1556970
29/01/2018 1.73p 1.92p 1.66p 1.70p 3576060
26/01/2018 1.60p 1.81p 1.58p 1.73p 3870404
25/01/2018 1.50p 1.60p 1.47p 1.60p 2735090
24/01/2018 1.50p 1.53p 1.48p 1.50p 410956
23/01/2018 1.50p 1.53p 1.45p 1.50p 286832
22/01/2018 1.50p 1.53p 1.46p 1.50p 1029911
19/01/2018 1.58p 1.60p 1.46p 1.50p 1559663
18/01/2018 1.58p 1.59p 1.55p 1.58p 283977
17/01/2018 1.58p 1.60p 1.55p 1.58p 1006376
16/01/2018 1.58p 1.60p 1.56p 1.58p 1825419
15/01/2018 1.60p 1.65p 1.56p 1.58p 2172571
12/01/2018 1.55p 1.65p 1.52p 1.60p 5876900
11/01/2018 1.55p 1.65p 1.53p 1.55p 3115688
10/01/2018 1.48p 1.67p 1.45p 1.55p 5400412
09/01/2018 1.48p 1.68p 1.45p 1.48p 7268960
08/01/2018 1.55p 1.60p 1.45p 1.48p 2430606
05/01/2018 1.58p 1.60p 1.35p 1.53p 6982722
04/01/2018 1.68p 1.70p 1.55p 1.58p 6949502
03/01/2018 1.93p 1.97p 1.68p 1.68p 6593720
02/01/2018 1.65p 2.05p 1.49p 1.95p 18235888
29/12/2017 1.78p 1.80p 1.56p 1.65p 18302320
28/12/2017 1.03p 2.65p 1.00p 1.85p 71167856
27/12/2017 0.85p 0.85p 0.80p 0.83p 132657
22/12/2017 0.83p 0.85p 0.83p 0.85p 273548
21/12/2017 0.83p 0.85p 0.83p 0.83p 92095
20/12/2017 0.93p 0.93p 0.83p 0.83p 246094
19/12/2017 0.93p 0.95p 0.90p 0.93p 79927
18/12/2017 0.93p 0.95p 0.90p 0.93p 157268
15/12/2017 0.93p 0.93p 0.90p 0.93p 3843784
14/12/2017 0.93p 0.93p 0.91p 0.93p 250000
13/12/2017 0.93p 0.93p 0.90p 0.93p 200718
12/12/2017 0.93p 0.93p 0.90p 0.93p 510988
11/12/2017 0.93p 0.93p 0.90p 0.93p 131229
08/12/2017 0.93p 0.93p 0.91p 0.93p 15000
07/12/2017 0.93p 0.94p 0.93p 0.93p 5134
06/12/2017 0.93p 0.93p 0.90p 0.93p 250000
05/12/2017 0.93p 0.94p 0.91p 0.93p 80000
04/12/2017 0.93p 0.94p 0.90p 0.93p 406983
01/12/2017 0.93p 0.93p 0.91p 0.93p 100000
30/11/2017 0.93p 0.93p 0.91p 0.93p 574961
29/11/2017 1.05p 1.05p 0.92p 0.93p 441477
28/11/2017 0.93p 1.07p 0.93p 1.05p 4524827
27/11/2017 0.88p 0.95p 0.88p 0.93p 681795
24/11/2017 0.88p 0.88p 0.88p 0.88p 0
23/11/2017 0.88p 0.88p 0.88p 0.88p 0
22/11/2017 0.88p 0.90p 0.86p 0.88p 83261
21/11/2017 0.93p 0.93p 0.88p 0.88p 50000
20/11/2017 0.93p 0.95p 0.90p 0.93p 40000
17/11/2017 0.93p 0.95p 0.93p 0.93p 1193225
16/11/2017 0.93p 0.93p 0.93p 0.93p 0
15/11/2017 0.93p 0.93p 0.90p 0.93p 143223
14/11/2017 0.93p 0.95p 0.90p 0.93p 47385
13/11/2017 0.93p 0.95p 0.90p 0.93p 407214
10/11/2017 0.93p 0.93p 0.93p 0.93p 0
09/11/2017 0.93p 1.00p 0.90p 0.93p 60000
08/11/2017 0.93p 0.95p 0.90p 0.93p 170930
07/11/2017 0.98p 0.98p 0.95p 0.98p 284722
06/11/2017 0.98p 0.98p 0.95p 0.98p 130298
03/11/2017 0.98p 0.98p 0.95p 0.98p 8271
02/11/2017 0.98p 1.05p 0.95p 0.98p 119091

*Close Price adjusted for both dividends and splits