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
05/03/2014 16.50p 17.00p 16.00p 16.88p 344732
04/03/2014 16.75p 16.75p 16.00p 16.50p 51662
03/03/2014 17.50p 17.50p 16.10p 16.75p 116918
28/02/2014 17.50p 17.65p 16.75p 17.50p 133440
27/02/2014 17.75p 18.00p 17.50p 17.50p 153093
26/02/2014 17.87p 18.06p 17.37p 17.75p 116059
25/02/2014 17.75p 18.25p 17.68p 17.87p 229620
24/02/2014 19.00p 19.00p 17.60p 17.75p 185149
21/02/2014 19.00p 19.15p 18.50p 19.00p 106150
20/02/2014 19.00p 19.25p 18.60p 19.00p 58548
19/02/2014 19.50p 19.60p 18.50p 19.00p 58529
18/02/2014 18.75p 19.70p 18.50p 19.50p 156481
17/02/2014 19.50p 19.50p 18.11p 18.50p 76647
14/02/2014 19.50p 19.65p 19.00p 19.50p 58741
13/02/2014 19.63p 19.63p 19.10p 19.50p 60937
12/02/2014 19.50p 19.63p 19.00p 19.63p 77378
11/02/2014 19.13p 19.50p 18.70p 19.50p 63200
10/02/2014 19.63p 19.63p 18.00p 19.13p 240861
07/02/2014 19.63p 19.75p 19.50p 19.63p 85941
06/02/2014 19.88p 20.00p 19.63p 19.63p 51730
05/02/2014 19.75p 20.00p 19.75p 19.88p 111956
04/02/2014 20.13p 20.19p 19.50p 19.75p 53641
03/02/2014 20.50p 20.98p 20.00p 20.13p 140235
31/01/2014 21.00p 21.35p 20.00p 20.50p 237418
30/01/2014 22.75p 22.75p 20.00p 21.00p 260597
29/01/2014 22.88p 23.00p 22.25p 22.75p 69451
28/01/2014 22.75p 22.88p 22.53p 22.88p 67254
27/01/2014 22.75p 22.85p 22.53p 22.75p 28345
24/01/2014 22.75p 23.00p 22.60p 22.75p 112923
23/01/2014 23.00p 23.60p 22.00p 22.75p 257710
22/01/2014 24.75p 24.75p 22.65p 23.00p 186249
21/01/2014 25.75p 25.75p 24.60p 24.75p 483412
20/01/2014 27.38p 27.38p 24.00p 25.75p 448557
17/01/2014 27.50p 27.50p 26.12p 27.38p 56619
16/01/2014 27.75p 27.88p 26.52p 27.50p 60650
15/01/2014 27.75p 27.75p 26.60p 27.75p 8613
14/01/2014 27.13p 28.45p 27.13p 27.75p 90098
13/01/2014 27.25p 27.25p 26.25p 27.13p 90615
10/01/2014 27.25p 27.25p 26.50p 27.25p 35994
09/01/2014 27.25p 27.95p 26.77p 27.25p 150490
08/01/2014 28.50p 29.25p 26.50p 27.25p 350242
07/01/2014 27.25p 29.20p 27.25p 28.50p 280619
06/01/2014 24.50p 27.51p 24.00p 27.25p 466361
03/01/2014 23.88p 25.00p 23.00p 24.50p 137160
02/01/2014 23.88p 25.00p 22.75p 23.88p 29666
31/12/2013 23.75p 24.00p 22.58p 23.88p 2000
30/12/2013 24.00p 24.00p 22.58p 23.75p 253990
27/12/2013 24.50p 24.50p 23.20p 24.00p 68627
24/12/2013 25.00p 25.00p 24.45p 24.50p 91115
23/12/2013 25.25p 25.25p 24.50p 25.00p 23737
20/12/2013 24.25p 25.51p 24.00p 25.25p 318655
19/12/2013 25.75p 25.75p 23.58p 24.25p 132092
18/12/2013 26.00p 27.00p 24.63p 25.75p 147657
17/12/2013 26.00p 26.50p 25.30p 26.50p 6809
16/12/2013 26.25p 26.40p 25.00p 26.00p 252273
13/12/2013 26.25p 26.50p 26.00p 26.25p 30988
12/12/2013 26.75p 26.80p 26.25p 26.25p 59259
11/12/2013 27.13p 27.13p 26.00p 26.00p 78599
10/12/2013 27.13p 27.13p 26.75p 27.13p 50302
09/12/2013 26.50p 27.47p 26.00p 27.13p 111153
06/12/2013 25.13p 27.95p 25.13p 26.00p 2002609
05/12/2013 27.13p 27.13p 25.13p 25.13p 356214
04/12/2013 28.25p 28.25p 26.00p 27.13p 349191
03/12/2013 30.50p 30.63p 28.10p 28.25p 668576
02/12/2013 31.13p 31.15p 30.63p 30.63p 78659
29/11/2013 32.25p 32.50p 31.00p 31.13p 254120
28/11/2013 33.63p 33.63p 32.00p 32.50p 89126
27/11/2013 33.63p 33.63p 33.25p 33.63p 15000
26/11/2013 33.63p 33.88p 33.25p 33.63p 16932
25/11/2013 35.25p 35.25p 32.04p 33.63p 567725
22/11/2013 35.50p 35.50p 35.00p 35.25p 23773
21/11/2013 37.13p 37.50p 34.00p 35.50p 449115
20/11/2013 37.13p 37.13p 36.25p 37.13p 20250
19/11/2013 37.13p 37.42p 37.00p 37.13p 9992
18/11/2013 37.88p 38.00p 36.25p 37.13p 73400
15/11/2013 37.88p 38.44p 37.88p 37.88p 7961
14/11/2013 36.63p 38.00p 36.37p 37.88p 265319
13/11/2013 38.75p 38.90p 36.55p 36.63p 135387
12/11/2013 39.00p 39.00p 37.50p 37.75p 277551
11/11/2013 39.63p 39.63p 39.00p 39.00p 62292
08/11/2013 39.63p 39.63p 39.38p 39.63p 12839
07/11/2013 40.00p 40.00p 39.50p 39.63p 41432
06/11/2013 39.75p 40.75p 39.50p 40.00p 33817
05/11/2013 40.75p 40.75p 39.50p 40.75p 20000
04/11/2013 40.50p 41.00p 39.50p 40.50p 105387
01/11/2013 40.50p 40.50p 40.00p 40.50p 77507
31/10/2013 40.50p 40.50p 40.05p 40.50p 490
30/10/2013 40.00p 40.56p 39.60p 40.50p 68187
29/10/2013 40.75p 40.75p 39.50p 40.00p 55010
28/10/2013 40.75p 40.85p 40.55p 40.75p 19603
25/10/2013 40.75p 40.85p 40.60p 40.75p 31487
24/10/2013 40.50p 41.00p 40.25p 40.75p 141825
23/10/2013 41.25p 41.25p 40.05p 40.50p 588578
22/10/2013 41.25p 41.39p 40.31p 41.25p 47701
21/10/2013 41.50p 41.50p 41.00p 41.25p 95000
18/10/2013 42.00p 42.25p 41.50p 41.50p 75500
17/10/2013 42.00p 42.50p 41.85p 42.00p 21353
16/10/2013 44.25p 44.25p 41.85p 42.00p 229657
15/10/2013 43.38p 45.93p 43.38p 44.25p 341591
14/10/2013 40.00p 43.67p 40.00p 43.38p 397103
11/10/2013 40.00p 41.00p 40.00p 40.00p 16946
10/10/2013 38.75p 40.20p 38.70p 40.00p 1205799
09/10/2013 39.00p 39.50p 38.50p 39.00p 69423
08/10/2013 39.25p 39.50p 38.73p 39.00p 10850
07/10/2013 39.50p 40.00p 39.20p 39.50p 58834
04/10/2013 39.00p 39.80p 39.00p 39.50p 184338
03/10/2013 40.25p 40.25p 39.10p 39.50p 465196
02/10/2013 39.25p 40.25p 38.55p 40.25p 114000
01/10/2013 38.12p 39.55p 38.00p 39.25p 200533
30/09/2013 38.12p 38.12p 37.50p 38.12p 20000
27/09/2013 38.12p 38.56p 37.50p 38.12p 23081
26/09/2013 39.00p 39.00p 37.60p 38.12p 96141
25/09/2013 39.00p 39.00p 39.00p 39.00p 10000
24/09/2013 39.25p 39.50p 39.00p 39.00p 111873
23/09/2013 39.50p 40.00p 39.10p 39.50p 70321
20/09/2013 39.75p 40.00p 39.30p 39.50p 38356
19/09/2013 40.00p 40.00p 39.20p 39.75p 59323
18/09/2013 40.00p 40.10p 39.25p 40.00p 25338
17/09/2013 40.00p 40.10p 39.20p 40.00p 76585
16/09/2013 39.50p 40.00p 39.12p 40.00p 59835
13/09/2013 39.50p 39.55p 39.07p 39.50p 3495
12/09/2013 39.50p 40.00p 39.05p 39.50p 96790
11/09/2013 39.50p 39.50p 39.00p 39.50p 130864
10/09/2013 39.50p 39.50p 39.00p 39.50p 31203
09/09/2013 40.00p 40.00p 39.00p 39.50p 241949
06/09/2013 40.00p 40.00p 39.12p 40.00p 18014
05/09/2013 40.00p 40.00p 39.10p 40.00p 46956
04/09/2013 40.00p 40.00p 39.10p 40.00p 9759
03/09/2013 40.00p 40.00p 39.10p 40.00p 26862
02/09/2013 40.00p 40.00p 39.10p 40.00p 52000
30/08/2013 40.25p 40.25p 39.90p 40.00p 8829
29/08/2013 40.25p 40.30p 39.00p 40.25p 11239
28/08/2013 40.50p 40.50p 39.00p 40.25p 234254
27/08/2013 40.50p 40.50p 39.50p 40.50p 141525
23/08/2013 40.00p 40.50p 39.50p 40.50p 24839
22/08/2013 40.00p 40.00p 39.50p 40.00p 155961
21/08/2013 40.00p 40.40p 39.50p 40.00p 71943
20/08/2013 40.00p 40.20p 40.00p 40.00p 110036
19/08/2013 40.00p 40.50p 39.50p 40.00p 411082
16/08/2013 40.00p 40.30p 39.50p 40.00p 87968
15/08/2013 40.00p 40.40p 39.75p 40.00p 106941
14/08/2013 40.75p 41.00p 39.80p 40.00p 111178
13/08/2013 40.00p 41.50p 39.70p 40.75p 212453
12/08/2013 40.00p 40.20p 39.50p 40.00p 123332
09/08/2013 39.25p 40.00p 39.10p 40.00p 37090
08/08/2013 39.75p 39.75p 38.07p 39.25p 322773
07/08/2013 39.75p 40.25p 39.50p 39.50p 57899
06/08/2013 39.75p 39.75p 39.52p 39.75p 5429
05/08/2013 39.75p 39.75p 39.50p 39.75p 41600
02/08/2013 39.75p 39.75p 39.50p 39.75p 153451
01/08/2013 39.75p 39.75p 38.80p 39.75p 231666
31/07/2013 39.75p 40.00p 39.50p 39.75p 19633
30/07/2013 40.00p 40.00p 39.50p 39.75p 143320
29/07/2013 40.00p 40.00p 39.50p 40.00p 50380
26/07/2013 40.00p 40.40p 39.50p 40.00p 20279
25/07/2013 40.25p 40.33p 39.60p 40.00p 30896
24/07/2013 39.75p 40.75p 39.50p 39.75p 28689
23/07/2013 39.75p 39.75p 39.50p 39.75p 130500
22/07/2013 40.50p 40.50p 39.50p 39.75p 254010
19/07/2013 40.50p 40.50p 40.00p 40.50p 6537
18/07/2013 41.25p 42.00p 40.00p 40.50p 145603
17/07/2013 41.25p 41.78p 41.25p 41.25p 4733
16/07/2013 41.25p 41.25p 40.65p 41.25p 9623
15/07/2013 41.00p 41.50p 41.00p 41.25p 42995
12/07/2013 41.25p 41.25p 40.50p 41.00p 135000
11/07/2013 42.00p 42.00p 41.00p 41.25p 86441
10/07/2013 40.25p 42.80p 40.25p 42.00p 172850
09/07/2013 40.50p 41.00p 39.80p 40.25p 48715
08/07/2013 40.25p 41.00p 39.50p 40.25p 208904
05/07/2013 40.25p 40.25p 39.95p 40.25p 28801
04/07/2013 39.75p 41.00p 39.50p 40.25p 115329
03/07/2013 41.00p 41.00p 39.50p 39.75p 232624
02/07/2013 41.00p 41.00p 40.02p 41.00p 12500
01/07/2013 41.25p 41.25p 40.00p 41.00p 42400
28/06/2013 41.50p 41.50p 40.50p 41.00p 37500
27/06/2013 42.00p 42.00p 41.00p 41.50p 154122
26/06/2013 42.00p 42.00p 41.50p 42.00p 39226
25/06/2013 42.50p 42.50p 41.50p 42.00p 88650
24/06/2013 43.00p 43.50p 41.65p 42.50p 114134
21/06/2013 43.00p 44.00p 42.00p 43.00p 65054
20/06/2013 43.50p 43.50p 42.50p 43.00p 37300
19/06/2013 43.50p 44.30p 43.00p 43.50p 26104
18/06/2013 42.75p 44.75p 42.50p 43.50p 213752
17/06/2013 43.75p 43.75p 41.50p 42.75p 320444
14/06/2013 45.50p 45.50p 42.77p 43.75p 230470
13/06/2013 46.00p 46.25p 44.00p 45.00p 450869
12/06/2013 47.00p 47.50p 46.15p 46.25p 223446
11/06/2013 45.00p 48.00p 45.00p 47.25p 457185
10/06/2013 42.75p 45.70p 42.50p 45.00p 323951
07/06/2013 41.50p 43.00p 41.50p 42.75p 133839
06/06/2013 40.75p 42.00p 40.75p 41.50p 148191
05/06/2013 40.75p 41.35p 40.22p 40.75p 105792
04/06/2013 38.50p 41.50p 38.20p 40.75p 391695
03/06/2013 37.88p 39.50p 37.88p 38.50p 23300
31/05/2013 37.88p 38.20p 37.77p 37.88p 47181
30/05/2013 37.88p 38.25p 36.00p 37.88p 104950
29/05/2013 37.88p 37.90p 37.50p 37.88p 14286
28/05/2013 37.75p 37.90p 36.86p 37.88p 93132
24/05/2013 38.00p 38.19p 37.25p 37.75p 84989
23/05/2013 38.12p 38.25p 37.75p 38.00p 54075

*Close Price adjusted for both dividends and splits