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
22/05/2013 38.75p 39.20p 38.00p 38.12p 171365
21/05/2013 38.87p 38.87p 38.25p 38.25p 95577
20/05/2013 39.13p 39.56p 38.40p 38.87p 79158
17/05/2013 38.50p 40.80p 38.50p 39.13p 608800
16/05/2013 37.25p 39.00p 37.00p 38.50p 94822
15/05/2013 39.00p 39.00p 36.50p 37.25p 133875
14/05/2013 41.00p 41.00p 38.36p 39.00p 427162
13/05/2013 42.50p 42.80p 40.50p 40.75p 138451
10/05/2013 43.00p 43.00p 42.00p 42.50p 48527
09/05/2013 44.00p 44.00p 42.05p 43.00p 133551
08/05/2013 44.00p 44.00p 43.60p 44.00p 286310
07/05/2013 44.13p 44.20p 43.22p 44.00p 510326
03/05/2013 43.88p 44.13p 43.81p 44.13p 39000
02/05/2013 44.50p 44.50p 43.10p 43.88p 231532
01/05/2013 44.50p 44.50p 44.15p 44.50p 10016
30/04/2013 44.50p 44.80p 44.13p 44.50p 51412
29/04/2013 44.50p 45.00p 44.03p 44.50p 144377
26/04/2013 44.50p 44.50p 44.03p 44.50p 101891
25/04/2013 44.37p 45.00p 43.85p 44.50p 65149
24/04/2013 44.37p 45.00p 43.83p 44.37p 82326
23/04/2013 44.87p 45.13p 44.00p 44.37p 179156
22/04/2013 44.75p 45.50p 44.00p 44.87p 337647
19/04/2013 44.25p 45.00p 43.70p 44.75p 84382
18/04/2013 44.50p 44.50p 43.50p 44.25p 1475507
17/04/2013 45.25p 45.25p 44.00p 44.50p 124104
16/04/2013 46.00p 46.53p 45.00p 45.25p 40103
15/04/2013 45.25p 47.00p 44.80p 46.00p 107077
12/04/2013 45.75p 47.00p 44.78p 45.25p 151294
11/04/2013 45.00p 46.20p 44.20p 45.75p 134218
10/04/2013 45.12p 45.12p 44.20p 45.00p 108839
09/04/2013 43.88p 45.40p 43.05p 45.12p 5845634
08/04/2013 45.00p 45.10p 43.00p 43.88p 368844
05/04/2013 47.25p 47.70p 43.11p 45.00p 1479430
04/04/2013 45.25p 46.20p 45.11p 46.13p 61776
03/04/2013 48.12p 48.50p 45.00p 45.25p 599286
02/04/2013 48.12p 48.31p 47.50p 48.12p 269450
28/03/2013 46.38p 48.95p 46.38p 48.12p 725189
27/03/2013 45.63p 47.00p 45.00p 46.38p 269439
26/03/2013 45.63p 45.85p 45.25p 45.63p 74328
25/03/2013 46.38p 46.38p 45.25p 45.63p 237250
22/03/2013 47.75p 47.75p 46.00p 46.38p 391313
21/03/2013 48.25p 48.25p 47.15p 47.75p 104122
20/03/2013 48.25p 48.30p 47.50p 48.25p 92275
19/03/2013 48.50p 48.50p 47.50p 48.25p 109841
18/03/2013 48.50p 48.50p 47.50p 48.50p 229545
15/03/2013 48.37p 48.50p 48.00p 48.50p 102451
14/03/2013 48.37p 48.50p 48.01p 48.37p 46972
13/03/2013 48.88p 48.88p 48.00p 48.37p 131171
12/03/2013 49.75p 49.89p 47.62p 48.88p 396741
11/03/2013 50.25p 50.40p 48.74p 49.75p 528726
08/03/2013 50.25p 51.25p 50.00p 50.25p 529152
07/03/2013 50.75p 50.75p 50.00p 50.25p 101986
06/03/2013 50.75p 51.00p 50.50p 50.75p 83853
05/03/2013 50.50p 51.00p 50.00p 50.75p 392767
04/03/2013 50.38p 50.85p 50.25p 50.50p 119825
01/03/2013 50.38p 50.85p 50.00p 50.63p 409035
28/02/2013 50.63p 50.63p 50.27p 50.38p 27000
27/02/2013 50.75p 51.00p 50.13p 50.63p 125227
26/02/2013 51.13p 51.20p 50.75p 50.75p 90210
25/02/2013 51.50p 51.80p 51.00p 51.13p 590068
22/02/2013 51.25p 51.25p 50.60p 51.25p 41256
21/02/2013 51.25p 52.00p 50.60p 51.25p 102761
20/02/2013 51.00p 51.50p 50.25p 51.00p 819004
19/02/2013 51.25p 51.30p 50.39p 51.00p 361679
18/02/2013 51.50p 52.50p 51.20p 51.25p 67094
15/02/2013 51.00p 51.85p 50.55p 51.50p 62277
14/02/2013 51.75p 51.75p 50.50p 51.00p 90616
13/02/2013 50.75p 52.50p 50.50p 51.75p 426560
12/02/2013 51.25p 51.50p 50.50p 50.75p 224956
11/02/2013 51.00p 51.50p 50.50p 51.25p 191453
08/02/2013 51.00p 51.50p 50.50p 51.00p 331336
07/02/2013 51.25p 51.63p 50.50p 51.00p 81607
06/02/2013 51.00p 52.00p 50.77p 51.25p 109049
05/02/2013 51.25p 52.20p 50.00p 51.00p 157866
04/02/2013 52.75p 52.75p 50.18p 51.25p 332182
01/02/2013 53.00p 53.50p 52.00p 52.75p 162638
31/01/2013 53.25p 54.00p 51.67p 52.75p 56948
30/01/2013 52.50p 53.98p 52.11p 53.25p 526797
29/01/2013 53.75p 54.00p 52.00p 52.50p 178192
28/01/2013 54.00p 54.00p 52.50p 53.75p 102558
25/01/2013 53.50p 54.00p 53.00p 53.50p 252298
24/01/2013 54.25p 54.55p 52.50p 53.50p 281127
23/01/2013 53.00p 54.50p 52.68p 54.25p 186006
22/01/2013 54.00p 54.10p 52.65p 53.00p 120692
21/01/2013 54.25p 54.25p 53.50p 54.00p 153892
18/01/2013 54.50p 54.50p 52.25p 54.25p 352080
17/01/2013 54.37p 55.00p 53.00p 54.25p 250699
16/01/2013 51.50p 53.37p 51.50p 53.00p 113579
15/01/2013 53.75p 54.00p 51.00p 51.50p 217879
14/01/2013 53.50p 53.88p 52.00p 53.75p 171094
11/01/2013 55.00p 55.00p 53.00p 53.50p 111096
10/01/2013 56.00p 56.00p 53.70p 55.00p 87610
09/01/2013 54.87p 56.53p 53.10p 56.00p 578805
08/01/2013 55.75p 56.00p 54.50p 54.87p 137200
07/01/2013 56.50p 56.50p 55.50p 55.75p 145066
04/01/2013 57.50p 57.75p 56.30p 56.50p 101885
03/01/2013 56.75p 58.00p 56.00p 57.50p 203674
02/01/2013 56.88p 59.56p 56.00p 56.75p 661489
31/12/2012 54.25p 58.00p 54.25p 56.88p 186863
28/12/2012 53.63p 54.00p 53.20p 53.75p 28687
27/12/2012 53.63p 56.00p 53.00p 53.63p 439297
24/12/2012 52.38p 54.20p 52.38p 53.63p 465717
21/12/2012 50.00p 52.25p 49.00p 52.25p 278730
20/12/2012 50.50p 50.50p 48.50p 50.00p 275684
19/12/2012 50.50p 50.80p 49.75p 50.50p 19304
18/12/2012 50.75p 51.00p 48.76p 50.25p 681450
17/12/2012 51.00p 51.00p 50.00p 50.75p 38599
14/12/2012 51.00p 51.00p 49.05p 51.00p 306793
13/12/2012 51.50p 51.50p 50.00p 51.00p 194840
12/12/2012 51.50p 51.50p 51.00p 51.50p 19062
11/12/2012 53.25p 53.25p 51.13p 51.50p 305200
10/12/2012 53.75p 53.75p 52.00p 53.25p 60933
07/12/2012 53.75p 53.75p 53.07p 53.75p 53411
06/12/2012 53.50p 54.85p 52.50p 53.75p 735623
05/12/2012 50.25p 53.45p 50.00p 53.25p 905750
04/12/2012 51.13p 51.75p 49.00p 50.25p 627923
03/12/2012 52.13p 52.13p 50.50p 51.13p 593255
30/11/2012 52.13p 52.45p 51.75p 52.13p 458546
29/11/2012 52.50p 52.50p 51.50p 52.13p 108134
28/11/2012 53.75p 53.75p 52.00p 52.50p 658950
27/11/2012 54.00p 54.00p 53.50p 53.75p 239091
26/11/2012 53.75p 54.00p 53.25p 53.75p 143580
23/11/2012 54.75p 54.75p 53.74p 53.87p 143936
22/11/2012 54.25p 54.75p 53.75p 54.75p 181306
21/11/2012 55.37p 55.37p 54.00p 54.25p 151289
20/11/2012 55.37p 55.40p 54.75p 55.37p 33539
19/11/2012 55.75p 55.90p 54.55p 55.62p 100198
16/11/2012 56.50p 56.50p 54.50p 55.75p 752456
15/11/2012 56.50p 57.00p 56.00p 56.50p 157503
14/11/2012 55.50p 58.00p 55.50p 56.25p 1103105
13/11/2012 56.38p 56.50p 55.12p 55.50p 215741
12/11/2012 57.63p 58.00p 55.20p 56.38p 1100165
09/11/2012 59.00p 59.45p 57.63p 57.63p 126666
08/11/2012 59.25p 59.50p 58.10p 59.00p 483356
07/11/2012 60.12p 60.50p 59.00p 59.25p 298165
06/11/2012 60.75p 61.00p 59.46p 59.88p 427412
05/11/2012 60.75p 60.89p 60.08p 60.75p 28975
02/11/2012 61.25p 61.25p 59.30p 60.75p 634369
01/11/2012 61.50p 61.69p 60.50p 61.25p 159138
31/10/2012 61.75p 62.39p 61.00p 61.50p 229617
30/10/2012 62.00p 62.50p 61.50p 62.00p 464765
29/10/2012 63.50p 63.50p 61.70p 62.00p 150311
26/10/2012 62.75p 64.70p 62.30p 63.50p 325497
25/10/2012 61.50p 63.43p 60.95p 62.75p 210822
24/10/2012 60.50p 62.25p 60.00p 61.50p 347308
23/10/2012 60.75p 60.75p 60.00p 60.50p 284791
22/10/2012 61.00p 61.15p 60.50p 60.75p 237230
19/10/2012 61.50p 61.75p 60.10p 61.00p 139537
18/10/2012 63.00p 63.00p 61.00p 61.50p 568316
17/10/2012 61.00p 64.35p 60.60p 63.00p 764884
16/10/2012 60.50p 61.22p 59.04p 61.00p 531569
15/10/2012 61.00p 61.50p 59.60p 60.50p 470826
12/10/2012 61.75p 62.60p 59.50p 61.00p 1445824
11/10/2012 61.25p 63.50p 60.65p 61.75p 1540901
10/10/2012 66.00p 66.00p 59.77p 61.25p 1258475
09/10/2012 58.75p 64.00p 58.75p 63.50p 1818338
08/10/2012 56.38p 59.00p 56.00p 58.63p 889047
05/10/2012 55.75p 56.94p 55.05p 56.25p 1448149
04/10/2012 56.50p 56.60p 55.50p 55.75p 169359
03/10/2012 55.50p 57.00p 55.00p 56.50p 778314
02/10/2012 55.75p 56.10p 55.00p 55.50p 268260
01/10/2012 56.50p 56.50p 55.50p 55.75p 144911
28/09/2012 56.25p 57.50p 56.00p 56.50p 129232
27/09/2012 56.75p 57.00p 55.60p 56.25p 273844
26/09/2012 57.25p 57.25p 56.00p 56.75p 473597
25/09/2012 57.50p 58.06p 57.00p 57.25p 633241
24/09/2012 57.00p 57.90p 57.00p 57.50p 3221150
21/09/2012 57.50p 57.75p 56.50p 57.00p 660742
20/09/2012 58.50p 58.50p 57.00p 57.50p 219310
19/09/2012 58.50p 58.80p 58.00p 58.50p 309081
18/09/2012 58.75p 58.75p 58.00p 58.25p 441404
17/09/2012 58.25p 59.50p 57.73p 58.75p 312944
14/09/2012 58.00p 59.00p 57.50p 58.25p 2835037
13/09/2012 57.75p 58.50p 57.50p 58.00p 489779
12/09/2012 58.00p 58.25p 57.00p 57.75p 622443
11/09/2012 58.50p 58.50p 57.00p 58.00p 131844
10/09/2012 58.50p 59.00p 58.00p 58.50p 142529
07/09/2012 58.75p 59.50p 58.00p 58.50p 102167
06/09/2012 58.50p 59.50p 57.00p 58.75p 767866
05/09/2012 57.00p 59.00p 57.00p 58.38p 1132012
04/09/2012 56.75p 57.00p 55.50p 56.00p 84738
03/09/2012 57.00p 57.15p 56.00p 56.75p 113946
31/08/2012 57.75p 57.75p 56.56p 57.00p 116047
30/08/2012 57.75p 58.50p 56.30p 57.75p 117396
29/08/2012 58.50p 58.89p 57.00p 57.75p 197665
28/08/2012 58.50p 60.20p 58.00p 58.50p 331376
24/08/2012 59.50p 59.85p 58.00p 58.50p 229009
23/08/2012 56.75p 61.00p 55.00p 59.50p 1203034
22/08/2012 59.62p 59.70p 57.50p 57.88p 353230
21/08/2012 59.62p 61.00p 59.15p 59.62p 621077
20/08/2012 57.75p 60.39p 57.67p 59.62p 525821
17/08/2012 59.25p 59.25p 57.50p 57.75p 292243
16/08/2012 59.62p 59.62p 58.47p 58.63p 403075
15/08/2012 59.62p 59.75p 59.50p 59.62p 88796
14/08/2012 59.38p 59.75p 59.25p 59.62p 104584
13/08/2012 60.12p 60.12p 59.25p 59.38p 161411
10/08/2012 60.50p 61.50p 60.00p 60.12p 726487
09/08/2012 61.25p 61.90p 60.05p 60.50p 548570
08/08/2012 59.50p 59.90p 59.00p 59.75p 236136
07/08/2012 59.75p 60.00p 58.30p 59.75p 469134

*Close Price adjusted for both dividends and splits