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
02/10/2015 1.75p 2.15p 1.75p 2.00p 216084
01/10/2015 1.88p 1.88p 1.50p 1.63p 437398
30/09/2015 1.88p 1.88p 1.75p 1.88p 0
29/09/2015 1.88p 2.00p 1.57p 1.88p 36152
28/09/2015 2.00p 2.25p 1.85p 2.00p 110000
25/09/2015 2.13p 2.15p 1.75p 2.00p 100700
24/09/2015 2.13p 2.50p 1.80p 2.13p 510059
23/09/2015 1.88p 2.00p 1.75p 2.00p 1091593
22/09/2015 2.13p 2.18p 1.65p 1.88p 860359
21/09/2015 2.13p 2.13p 2.00p 2.13p 50000
18/09/2015 2.38p 2.38p 2.00p 2.13p 272674
17/09/2015 2.38p 2.38p 2.25p 2.38p 270000
16/09/2015 2.50p 2.50p 2.26p 2.38p 177197
15/09/2015 2.38p 2.50p 2.38p 2.50p 290229
14/09/2015 2.38p 2.40p 2.25p 2.38p 221173
11/09/2015 2.38p 2.50p 2.31p 2.38p 212740
10/09/2015 2.88p 2.88p 2.25p 2.38p 416509
09/09/2015 2.50p 2.70p 2.50p 2.50p 83457
08/09/2015 2.38p 2.50p 2.30p 2.50p 246612
07/09/2015 2.38p 2.50p 2.33p 2.38p 196509
04/09/2015 2.38p 2.38p 2.38p 2.38p 100000
03/09/2015 2.38p 2.38p 2.38p 2.38p 0
02/09/2015 2.38p 2.63p 2.32p 2.38p 447119
01/09/2015 2.38p 2.70p 2.25p 2.38p 1300504
28/08/2015 2.38p 2.50p 2.25p 2.38p 1051084
27/08/2015 2.38p 2.50p 2.25p 2.38p 770284
26/08/2015 2.50p 2.64p 2.25p 2.38p 742470
25/08/2015 2.25p 2.50p 2.25p 2.50p 820389
24/08/2015 3.13p 3.13p 2.06p 2.38p 1160740
21/08/2015 3.13p 3.13p 3.00p 3.13p 34808
20/08/2015 3.13p 3.13p 3.00p 3.13p 28400
19/08/2015 2.88p 3.25p 2.75p 3.13p 44225
18/08/2015 3.13p 3.18p 2.88p 2.88p 730677
17/08/2015 2.88p 3.45p 2.88p 3.13p 1337870
14/08/2015 3.88p 3.90p 2.75p 2.88p 4277519
13/08/2015 7.38p 7.38p 3.65p 3.88p 4821857
12/08/2015 7.63p 7.75p 7.07p 7.38p 233312
11/08/2015 7.75p 7.80p 7.50p 7.63p 206846
10/08/2015 7.63p 8.01p 7.63p 7.75p 151387
07/08/2015 8.38p 8.38p 7.28p 7.63p 398874
06/08/2015 8.38p 8.50p 8.28p 8.38p 149404
05/08/2015 8.38p 8.50p 8.29p 8.38p 56613
04/08/2015 8.63p 8.70p 8.25p 8.38p 190344
03/08/2015 8.75p 9.00p 8.50p 8.63p 259497
31/07/2015 8.88p 9.00p 8.60p 8.75p 340731
30/07/2015 8.25p 9.50p 8.25p 8.88p 1221235
29/07/2015 8.00p 8.50p 8.00p 8.25p 437830
28/07/2015 7.88p 8.23p 7.81p 8.13p 241592
27/07/2015 7.75p 8.25p 7.75p 7.88p 401230
24/07/2015 7.63p 7.97p 7.63p 7.75p 78594
23/07/2015 7.38p 7.90p 7.38p 7.63p 89880
22/07/2015 7.75p 8.00p 7.30p 7.38p 110426
21/07/2015 7.50p 8.20p 7.38p 7.75p 263825
20/07/2015 7.50p 7.70p 7.33p 7.50p 198801
17/07/2015 7.75p 7.89p 7.25p 7.50p 402530
16/07/2015 6.75p 7.95p 6.75p 7.75p 781830
15/07/2015 6.88p 7.00p 6.66p 6.75p 119250
14/07/2015 7.00p 7.20p 6.83p 6.88p 401833
13/07/2015 5.88p 7.63p 5.88p 7.13p 962254
10/07/2015 5.88p 6.01p 5.86p 5.88p 22041
09/07/2015 5.88p 5.88p 5.86p 5.88p 5000
08/07/2015 5.88p 6.13p 5.88p 5.88p 16517
07/07/2015 6.00p 6.00p 5.85p 5.88p 35800
06/07/2015 6.00p 6.13p 5.78p 6.00p 128253
03/07/2015 6.25p 6.25p 5.77p 6.13p 424
02/07/2015 6.25p 6.25p 6.14p 6.25p 49598
01/07/2015 6.00p 6.49p 5.86p 6.25p 256324
30/06/2015 6.13p 6.30p 6.00p 6.00p 123800
29/06/2015 5.88p 6.30p 5.75p 6.13p 314170
26/06/2015 6.63p 6.63p 5.50p 5.88p 658968
25/06/2015 7.13p 7.13p 6.60p 6.63p 69500
24/06/2015 7.25p 7.30p 7.05p 7.13p 249148
23/06/2015 7.38p 8.01p 6.96p 7.25p 1365830
22/06/2015 5.50p 7.47p 5.50p 7.38p 1337623
19/06/2015 5.25p 5.50p 5.00p 5.25p 155709
18/06/2015 5.13p 5.44p 5.00p 5.25p 59925
17/06/2015 5.13p 5.25p 5.00p 5.13p 17000
16/06/2015 5.00p 5.20p 5.00p 5.13p 63077
15/06/2015 5.00p 5.20p 4.80p 5.00p 26367
12/06/2015 5.00p 5.20p 5.00p 5.00p 39813
11/06/2015 5.13p 5.13p 4.75p 5.00p 212425
10/06/2015 5.00p 5.15p 5.00p 5.13p 151905
09/06/2015 4.75p 5.75p 4.75p 5.00p 1799374
08/06/2015 4.63p 4.98p 4.55p 4.75p 164834
05/06/2015 4.63p 4.75p 4.57p 4.63p 429042
04/06/2015 5.13p 5.25p 4.55p 4.63p 469073
03/06/2015 5.25p 5.48p 5.03p 5.13p 373270
02/06/2015 6.38p 6.38p 5.45p 5.50p 296688
01/06/2015 6.38p 6.38p 6.13p 6.38p 160920
29/05/2015 6.38p 6.50p 6.25p 6.38p 465353
28/05/2015 6.38p 6.75p 6.25p 6.38p 508764
27/05/2015 7.75p 7.75p 6.33p 6.38p 1503641
26/05/2015 8.13p 8.75p 7.76p 8.00p 548767
22/05/2015 8.00p 8.50p 7.85p 8.13p 140231
21/05/2015 8.00p 8.12p 7.78p 8.00p 74294
20/05/2015 7.75p 8.14p 7.75p 8.00p 78238
19/05/2015 7.63p 7.95p 7.50p 7.75p 92025
18/05/2015 7.88p 8.00p 7.56p 7.63p 149513
15/05/2015 8.50p 8.50p 7.75p 7.88p 266986
14/05/2015 8.50p 8.50p 8.26p 8.50p 56361
13/05/2015 8.50p 8.70p 8.25p 8.50p 91196
12/05/2015 9.25p 9.40p 8.35p 8.50p 362917
11/05/2015 9.25p 9.50p 9.20p 9.25p 231750
08/05/2015 8.88p 9.50p 8.88p 9.25p 364440
07/05/2015 8.13p 9.00p 8.00p 8.88p 236391
06/05/2015 8.25p 8.48p 7.88p 7.88p 190550
05/05/2015 7.88p 8.50p 7.88p 8.25p 445898
01/05/2015 7.00p 7.88p 6.95p 7.88p 340327
30/04/2015 7.00p 7.21p 7.00p 7.00p 144359
29/04/2015 6.88p 7.19p 6.88p 7.00p 98000
28/04/2015 6.88p 6.99p 6.75p 6.88p 137106
27/04/2015 6.88p 7.00p 6.81p 6.88p 112838
24/04/2015 7.00p 7.20p 6.75p 6.88p 318902
23/04/2015 6.88p 7.00p 6.88p 7.00p 33000
22/04/2015 6.88p 7.00p 6.87p 6.88p 231774
21/04/2015 6.88p 7.10p 6.81p 6.88p 203859
20/04/2015 7.25p 7.35p 6.75p 6.88p 719224
17/04/2015 7.25p 7.50p 7.20p 7.38p 256349
16/04/2015 6.25p 7.50p 6.25p 7.25p 659376
15/04/2015 6.00p 6.50p 5.87p 6.25p 292928
14/04/2015 5.75p 6.00p 5.75p 6.00p 131233
13/04/2015 5.75p 6.00p 5.55p 5.75p 716591
10/04/2015 5.50p 6.00p 5.27p 5.75p 529217
09/04/2015 5.50p 5.75p 5.25p 5.50p 317748
08/04/2015 5.13p 5.99p 4.78p 5.50p 1777260
07/04/2015 4.50p 4.68p 4.25p 4.50p 433314
02/04/2015 4.13p 4.50p 4.13p 4.50p 280261
01/04/2015 4.38p 4.43p 4.00p 4.13p 686413
31/03/2015 4.13p 4.25p 4.00p 4.13p 1035671
30/03/2015 4.13p 4.20p 4.00p 4.13p 233334
27/03/2015 4.13p 4.20p 4.05p 4.13p 722601
26/03/2015 4.13p 4.20p 4.08p 4.13p 116427
25/03/2015 4.13p 4.50p 4.07p 4.13p 128458
24/03/2015 4.25p 4.35p 4.11p 4.13p 385650
23/03/2015 4.25p 4.40p 4.10p 4.25p 1453217
20/03/2015 4.13p 4.45p 4.00p 4.25p 376329
19/03/2015 4.13p 4.25p 4.04p 4.13p 331509
18/03/2015 4.13p 4.50p 4.00p 4.13p 107500
17/03/2015 4.75p 4.75p 4.00p 4.13p 416837
16/03/2015 4.75p 4.75p 4.50p 4.75p 181700
13/03/2015 4.75p 5.00p 4.50p 4.75p 318701
12/03/2015 4.75p 5.00p 4.50p 4.75p 246010
11/03/2015 4.75p 4.75p 4.50p 4.75p 68526
10/03/2015 4.38p 4.80p 4.28p 4.75p 239008
09/03/2015 4.38p 4.38p 4.25p 4.38p 50000
06/03/2015 4.38p 4.45p 4.28p 4.38p 81679
05/03/2015 4.38p 4.64p 4.38p 4.38p 473150
04/03/2015 5.13p 5.13p 4.25p 4.38p 498561
03/03/2015 5.13p 5.13p 5.00p 5.13p 83550
02/03/2015 5.38p 5.44p 5.00p 5.13p 125341
27/02/2015 5.38p 5.45p 5.25p 5.38p 299159
26/02/2015 5.63p 5.68p 5.00p 5.38p 83933
25/02/2015 5.75p 5.75p 5.55p 5.63p 281469
24/02/2015 6.13p 6.20p 5.73p 5.88p 232839
23/02/2015 6.13p 6.38p 6.05p 6.13p 159647
20/02/2015 6.63p 6.72p 6.00p 6.13p 209178
19/02/2015 6.25p 7.13p 6.25p 6.63p 701667
18/02/2015 6.63p 6.63p 6.15p 6.25p 100393
17/02/2015 6.75p 6.75p 6.50p 6.63p 73362
16/02/2015 6.88p 6.95p 6.75p 6.88p 33813
13/02/2015 6.50p 6.88p 6.50p 6.88p 396027
12/02/2015 6.13p 6.75p 6.00p 6.50p 556987
11/02/2015 6.88p 6.88p 6.13p 6.13p 399878
10/02/2015 6.88p 6.90p 6.76p 6.88p 76200
09/02/2015 7.63p 7.65p 6.75p 6.88p 241734
06/02/2015 6.88p 6.98p 6.88p 6.88p 11100
05/02/2015 7.13p 7.13p 6.50p 6.88p 382433
04/02/2015 7.13p 7.25p 7.13p 7.13p 1062309
03/02/2015 7.00p 7.24p 6.85p 7.13p 47015
02/02/2015 7.00p 7.15p 6.85p 6.88p 165955
30/01/2015 7.00p 7.25p 7.00p 7.00p 45000
29/01/2015 7.63p 7.63p 6.81p 7.00p 323895
28/01/2015 7.88p 8.25p 7.50p 7.63p 111955
27/01/2015 8.13p 8.13p 7.75p 7.88p 52300
26/01/2015 8.13p 8.20p 7.91p 8.13p 67782
23/01/2015 8.13p 8.25p 7.91p 8.13p 18102
22/01/2015 8.00p 8.20p 8.00p 8.13p 2196
21/01/2015 8.13p 8.13p 7.91p 8.00p 20805
20/01/2015 8.13p 8.13p 8.00p 8.13p 55000
19/01/2015 8.13p 8.20p 7.75p 8.13p 56298
16/01/2015 8.13p 8.13p 7.90p 8.13p 17000
15/01/2015 7.75p 8.20p 7.75p 8.13p 73816
14/01/2015 8.63p 8.63p 7.75p 7.75p 229891
13/01/2015 8.50p 8.75p 8.50p 8.75p 39010
12/01/2015 9.75p 9.75p 8.33p 8.50p 194053
09/01/2015 9.75p 9.79p 9.50p 9.75p 85361
08/01/2015 9.63p 10.00p 9.50p 9.75p 42264
07/01/2015 9.63p 9.93p 9.27p 9.63p 58312
06/01/2015 9.50p 9.80p 9.25p 9.63p 169952
05/01/2015 10.25p 11.00p 9.28p 9.50p 488347
02/01/2015 9.88p 10.60p 9.70p 10.25p 358343
31/12/2014 9.75p 10.26p 9.73p 9.88p 104065
30/12/2014 9.50p 10.10p 9.50p 9.75p 328952
29/12/2014 7.50p 9.50p 7.50p 9.50p 441763
24/12/2014 7.50p 7.75p 7.50p 7.50p 5000
23/12/2014 7.38p 7.75p 7.38p 7.50p 98188
22/12/2014 7.50p 8.25p 7.00p 7.38p 463243
19/12/2014 7.00p 7.50p 6.75p 7.50p 367750
18/12/2014 6.50p 7.20p 6.50p 7.00p 109777
17/12/2014 6.50p 6.75p 6.25p 6.50p 133548

*Close Price adjusted for both dividends and splits