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
16/12/2014 7.13p 7.13p 6.00p 6.50p 226725
15/12/2014 6.63p 7.45p 6.63p 7.13p 448598
12/12/2014 6.38p 7.00p 6.38p 6.63p 288027
11/12/2014 6.88p 6.95p 6.25p 6.38p 167792
10/12/2014 7.63p 7.63p 6.50p 6.88p 643540
09/12/2014 8.25p 8.25p 7.51p 7.63p 119328
08/12/2014 8.25p 8.25p 8.00p 8.25p 44687
05/12/2014 9.00p 9.19p 7.80p 8.25p 1357444
04/12/2014 10.63p 10.63p 9.00p 9.25p 881137
03/12/2014 10.88p 10.90p 10.50p 10.63p 20307
02/12/2014 10.63p 11.25p 10.55p 10.88p 249864
01/12/2014 12.00p 12.00p 10.25p 10.63p 667226
28/11/2014 11.88p 12.50p 11.82p 12.13p 355528
27/11/2014 11.88p 11.88p 11.77p 11.88p 52928
26/11/2014 11.75p 11.88p 11.75p 11.88p 12951
25/11/2014 11.63p 12.00p 11.50p 11.75p 132889
24/11/2014 11.50p 12.00p 11.50p 11.63p 159195
21/11/2014 12.13p 12.25p 11.30p 11.50p 340961
20/11/2014 12.50p 13.00p 12.00p 12.13p 553506
19/11/2014 10.88p 12.75p 10.75p 12.50p 1154137
18/11/2014 11.13p 11.13p 10.75p 10.88p 497738
17/11/2014 11.38p 11.38p 11.00p 11.13p 75000
14/11/2014 11.38p 11.40p 11.00p 11.38p 221395
13/11/2014 11.38p 11.40p 11.25p 11.38p 37377
12/11/2014 11.50p 11.50p 11.25p 11.38p 98305
11/11/2014 11.63p 11.69p 11.50p 11.50p 19603
10/11/2014 11.75p 11.85p 11.27p 11.63p 237975
07/11/2014 11.50p 12.04p 11.25p 11.75p 175492
06/11/2014 11.75p 11.75p 11.25p 11.50p 223046
05/11/2014 11.88p 11.95p 11.50p 11.75p 265664
04/11/2014 11.63p 12.25p 11.63p 11.88p 69757
03/11/2014 11.63p 12.00p 11.42p 11.63p 96847
31/10/2014 11.63p 11.80p 11.40p 11.63p 74480
30/10/2014 11.63p 11.80p 11.41p 11.63p 7139
29/10/2014 11.88p 12.10p 11.25p 11.63p 132497
28/10/2014 11.88p 11.88p 11.65p 11.88p 22075
27/10/2014 11.88p 12.15p 11.50p 11.88p 133557
24/10/2014 11.88p 12.25p 11.70p 11.88p 79619
23/10/2014 12.25p 12.25p 11.80p 11.88p 127009
22/10/2014 12.63p 12.63p 12.00p 12.38p 656060
21/10/2014 12.63p 13.94p 12.26p 12.63p 1023639
20/10/2014 11.75p 12.63p 11.55p 12.63p 335716
17/10/2014 11.38p 11.85p 11.33p 11.75p 177137
16/10/2014 11.75p 12.00p 11.25p 11.38p 254208
15/10/2014 12.00p 12.35p 11.70p 11.88p 1764234
14/10/2014 12.13p 12.35p 11.81p 12.00p 604795
13/10/2014 13.12p 13.40p 11.50p 12.13p 1039085
10/10/2014 13.75p 13.75p 12.75p 13.12p 395373
09/10/2014 14.38p 14.38p 13.82p 13.88p 138394
08/10/2014 15.00p 15.00p 14.00p 14.38p 537204
07/10/2014 14.38p 15.37p 14.14p 15.13p 824770
06/10/2014 12.88p 15.50p 12.75p 14.50p 3956198
03/10/2014 11.00p 11.94p 11.00p 11.75p 1005400
02/10/2014 11.13p 11.13p 10.81p 11.00p 204403
01/10/2014 11.13p 11.45p 11.00p 11.13p 734363
30/09/2014 11.63p 11.63p 10.75p 11.13p 422293
29/09/2014 12.00p 12.75p 11.51p 11.63p 123836
26/09/2014 12.13p 12.32p 11.76p 12.00p 290420
25/09/2014 12.25p 12.25p 11.53p 12.13p 178384
24/09/2014 12.13p 12.32p 12.00p 12.25p 79512
23/09/2014 11.38p 12.38p 11.38p 12.13p 586107
22/09/2014 11.50p 11.55p 11.10p 11.38p 353158
19/09/2014 11.38p 11.63p 11.25p 11.50p 263918
18/09/2014 11.63p 11.63p 11.25p 11.38p 125584
17/09/2014 11.63p 11.68p 11.50p 11.63p 69596
16/09/2014 11.63p 11.63p 11.50p 11.63p 107070
15/09/2014 11.88p 12.06p 11.50p 11.63p 304543
12/09/2014 11.88p 12.09p 11.38p 12.00p 461625
11/09/2014 12.00p 12.00p 11.76p 11.88p 78595
10/09/2014 12.75p 12.75p 11.78p 12.00p 683479
09/09/2014 12.88p 12.89p 12.50p 12.75p 269146
08/09/2014 13.38p 13.70p 12.60p 12.88p 266259
05/09/2014 12.38p 13.71p 12.33p 13.38p 398635
04/09/2014 12.75p 12.75p 12.10p 12.38p 336336
03/09/2014 12.25p 12.88p 12.05p 12.75p 483705
02/09/2014 12.63p 12.75p 12.00p 12.25p 490930
01/09/2014 13.75p 14.25p 12.50p 12.63p 1194469
29/08/2014 11.50p 14.00p 11.30p 13.75p 2757677
28/08/2014 10.88p 11.75p 10.80p 11.50p 1067519
27/08/2014 11.13p 11.13p 10.76p 10.88p 284973
26/08/2014 10.75p 11.17p 10.75p 11.13p 484320
22/08/2014 10.88p 11.25p 10.25p 10.75p 554776
21/08/2014 10.88p 10.94p 10.75p 10.88p 211715
20/08/2014 11.25p 11.25p 10.75p 10.88p 601839
19/08/2014 11.75p 11.75p 10.50p 11.25p 1314580
18/08/2014 12.25p 12.70p 11.05p 11.75p 2848751
15/08/2014 10.75p 12.95p 10.56p 12.25p 2777255
14/08/2014 11.50p 11.50p 10.55p 10.75p 539574
13/08/2014 11.50p 11.50p 11.28p 11.50p 190638
12/08/2014 10.88p 11.90p 10.88p 11.50p 834771
11/08/2014 10.88p 10.98p 10.63p 10.88p 1329627
08/08/2014 10.88p 10.88p 10.51p 10.88p 201184
07/08/2014 10.88p 11.00p 10.75p 10.88p 1305838
06/08/2014 10.88p 10.88p 10.50p 10.63p 195583
05/08/2014 11.50p 11.50p 10.75p 10.88p 229951
04/08/2014 11.50p 11.50p 11.30p 11.50p 251398
01/08/2014 11.50p 11.60p 11.25p 11.50p 69694
31/07/2014 11.50p 11.70p 11.24p 11.50p 179666
30/07/2014 11.75p 12.00p 11.30p 11.50p 316538
29/07/2014 12.88p 12.88p 11.55p 11.75p 577622
28/07/2014 12.50p 13.20p 12.50p 12.88p 1048727
25/07/2014 12.63p 12.75p 12.50p 12.50p 669460
24/07/2014 12.63p 12.75p 12.63p 12.63p 513945
23/07/2014 12.63p 12.75p 12.61p 12.63p 546503
22/07/2014 13.75p 13.75p 12.30p 12.63p 568738
21/07/2014 14.25p 14.25p 13.75p 13.75p 7825
18/07/2014 14.50p 14.90p 14.25p 14.25p 63365
17/07/2014 14.25p 15.00p 13.75p 14.50p 88549
16/07/2014 14.25p 14.70p 14.25p 14.25p 5000
15/07/2014 14.25p 15.00p 13.56p 14.25p 59656
14/07/2014 14.88p 14.88p 13.50p 14.25p 39051
11/07/2014 14.88p 14.88p 14.50p 14.88p 300
10/07/2014 15.13p 15.13p 14.45p 14.88p 48073
09/07/2014 15.25p 15.25p 14.80p 15.13p 62191
08/07/2014 15.38p 15.52p 14.75p 15.25p 194443
07/07/2014 15.25p 15.50p 15.00p 15.38p 116933
04/07/2014 15.25p 15.25p 15.24p 15.25p 30000
03/07/2014 15.25p 15.30p 15.25p 15.25p 11963
02/07/2014 15.25p 16.25p 14.75p 15.25p 217626
01/07/2014 15.25p 15.75p 14.75p 15.25p 240000
30/06/2014 15.38p 16.25p 14.90p 15.25p 302252
27/06/2014 15.13p 15.80p 14.50p 15.38p 237694
26/06/2014 15.63p 15.70p 15.25p 15.63p 89012
25/06/2014 15.63p 16.00p 15.25p 15.63p 53094
24/06/2014 15.88p 15.88p 15.25p 15.63p 43690
23/06/2014 15.88p 15.88p 15.25p 15.88p 71981
20/06/2014 15.88p 15.94p 15.88p 15.88p 5750
19/06/2014 15.88p 15.88p 15.25p 15.88p 19041
18/06/2014 16.25p 16.25p 15.25p 15.88p 101959
17/06/2014 16.25p 16.55p 16.00p 16.25p 0
16/06/2014 16.50p 16.55p 16.00p 16.25p 42057
13/06/2014 17.00p 17.00p 16.10p 16.50p 106830
12/06/2014 16.75p 17.00p 16.00p 17.00p 72794
11/06/2014 16.75p 17.50p 16.25p 16.75p 0
10/06/2014 17.50p 17.50p 16.25p 16.75p 51324
09/06/2014 17.75p 18.00p 16.50p 17.50p 25286
06/06/2014 17.75p 18.13p 17.00p 17.75p 17224
05/06/2014 17.50p 18.40p 17.01p 17.75p 143326
04/06/2014 16.25p 18.50p 15.68p 17.50p 403182
03/06/2014 16.25p 16.80p 15.60p 16.25p 65740
02/06/2014 16.25p 16.25p 15.51p 16.25p 42530
30/05/2014 16.50p 16.50p 15.20p 16.25p 265694
29/05/2014 16.75p 16.75p 16.00p 16.50p 71490
28/05/2014 17.00p 17.00p 16.00p 16.75p 187776
27/05/2014 16.50p 17.50p 16.50p 17.00p 186498
23/05/2014 16.00p 17.00p 15.36p 16.50p 196241
22/05/2014 16.00p 16.00p 15.52p 16.00p 13294
21/05/2014 16.37p 16.50p 15.70p 16.00p 85438
20/05/2014 17.00p 17.00p 16.00p 16.37p 83812
19/05/2014 17.00p 17.00p 16.65p 17.00p 5410
16/05/2014 17.00p 17.00p 16.65p 17.00p 41734
15/05/2014 18.00p 18.00p 16.75p 17.00p 163227
14/05/2014 17.87p 18.50p 17.50p 18.00p 115248
13/05/2014 17.87p 18.00p 17.50p 17.87p 62307
12/05/2014 17.87p 18.25p 17.50p 17.50p 223249
09/05/2014 17.87p 18.25p 17.50p 17.50p 61436
08/05/2014 18.25p 18.25p 17.39p 17.87p 47067
07/05/2014 18.25p 18.45p 17.50p 18.25p 44259
06/05/2014 18.50p 18.69p 17.50p 18.25p 176667
02/05/2014 19.00p 19.10p 17.87p 18.50p 253978
01/05/2014 19.50p 19.50p 18.10p 19.00p 317379
30/04/2014 19.00p 20.00p 17.75p 19.00p 213341
29/04/2014 19.25p 19.30p 17.75p 19.00p 292437
28/04/2014 19.75p 19.75p 18.50p 19.25p 74526
25/04/2014 19.88p 20.05p 18.70p 19.37p 241349
24/04/2014 21.63p 21.63p 18.50p 19.63p 311609
23/04/2014 23.75p 24.50p 21.25p 21.63p 483160
22/04/2014 21.00p 25.00p 20.65p 23.75p 569144
17/04/2014 17.75p 21.43p 17.75p 21.00p 660043
16/04/2014 18.25p 18.90p 17.58p 17.63p 556289
15/04/2014 15.50p 19.45p 15.50p 18.25p 1718994
14/04/2014 15.00p 15.50p 14.65p 15.00p 22816
11/04/2014 15.00p 15.40p 14.50p 15.00p 128067
10/04/2014 14.50p 15.30p 14.25p 15.00p 52941
09/04/2014 14.75p 15.00p 14.28p 14.50p 235000
08/04/2014 15.00p 15.00p 14.50p 14.75p 189730
07/04/2014 15.88p 16.00p 14.51p 15.00p 425623
04/04/2014 15.25p 16.00p 15.25p 15.88p 1376182
03/04/2014 15.25p 15.50p 15.00p 15.25p 112663
02/04/2014 14.75p 15.50p 14.50p 15.25p 232865
01/04/2014 15.00p 15.20p 14.50p 14.75p 116629
31/03/2014 16.00p 16.00p 15.00p 15.00p 85856
28/03/2014 16.00p 16.50p 15.92p 16.50p 74500
27/03/2014 16.00p 16.00p 15.50p 16.00p 71400
26/03/2014 16.25p 16.25p 15.50p 16.00p 111146
25/03/2014 16.25p 17.00p 15.50p 16.25p 158592
24/03/2014 16.25p 16.75p 16.10p 16.25p 54124
21/03/2014 16.25p 17.23p 16.10p 16.25p 117610
20/03/2014 16.25p 16.85p 15.60p 16.25p 6068941
19/03/2014 16.25p 17.00p 15.60p 16.25p 73119
18/03/2014 16.25p 16.50p 15.60p 16.25p 29418
17/03/2014 17.00p 17.00p 15.74p 16.50p 268944
14/03/2014 17.50p 17.50p 17.00p 17.00p 121292
13/03/2014 17.50p 17.60p 17.07p 17.50p 25230
12/03/2014 18.75p 19.00p 17.00p 17.50p 230954
11/03/2014 19.00p 19.00p 18.00p 18.75p 41116
10/03/2014 18.25p 19.40p 18.00p 19.00p 413062
07/03/2014 17.50p 19.00p 17.50p 18.25p 280061
06/03/2014 16.88p 17.60p 16.50p 17.50p 130694
05/03/2014 16.50p 17.00p 16.00p 16.88p 344732

*Close Price adjusted for both dividends and splits