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
19/10/2011 30.75p 31.75p 29.35p 30.13p 444439
18/10/2011 30.63p 30.63p 29.10p 30.25p 243921
17/10/2011 31.13p 31.83p 30.10p 30.63p 242735
14/10/2011 31.38p 31.50p 30.11p 31.13p 518238
13/10/2011 31.00p 31.65p 30.65p 31.38p 399181
12/10/2011 32.25p 32.25p 30.45p 31.00p 441207
11/10/2011 32.75p 32.95p 30.67p 32.25p 623945
10/10/2011 28.50p 32.75p 28.28p 32.75p 689140
07/10/2011 26.75p 28.80p 26.75p 28.50p 186707
06/10/2011 25.25p 27.50p 25.25p 26.75p 348958
05/10/2011 23.25p 25.50p 22.61p 25.50p 169573
04/10/2011 24.00p 24.23p 22.50p 23.00p 265670
03/10/2011 24.50p 24.50p 23.98p 24.00p 187756
30/09/2011 24.75p 25.22p 24.00p 24.50p 150326
29/09/2011 24.75p 25.19p 24.23p 24.75p 67386
28/09/2011 26.50p 26.50p 24.38p 24.75p 252726
27/09/2011 25.38p 26.75p 25.00p 26.50p 222553
26/09/2011 25.38p 25.44p 25.00p 25.38p 37518
23/09/2011 25.38p 25.83p 25.00p 25.38p 71547
22/09/2011 27.00p 27.05p 25.00p 25.38p 364067
21/09/2011 27.75p 27.95p 26.84p 27.00p 119771
20/09/2011 28.38p 28.38p 26.60p 27.75p 475836
19/09/2011 28.75p 28.95p 28.28p 28.38p 300666
16/09/2011 29.25p 29.37p 28.50p 28.75p 108508
15/09/2011 28.38p 30.87p 28.18p 29.25p 526516
14/09/2011 27.88p 28.75p 27.70p 28.38p 312822
13/09/2011 27.38p 28.55p 27.20p 27.88p 498331
12/09/2011 27.63p 28.50p 26.63p 27.38p 313952
09/09/2011 28.63p 28.63p 26.93p 27.63p 368449
08/09/2011 28.38p 28.90p 28.38p 28.63p 433884
07/09/2011 28.25p 30.50p 27.50p 28.38p 1610489
06/09/2011 25.00p 28.44p 25.00p 28.00p 1218254
05/09/2011 23.88p 26.00p 23.88p 25.00p 292556
02/09/2011 23.63p 24.60p 23.00p 23.88p 324775
01/09/2011 24.75p 25.00p 23.25p 23.63p 401892
31/08/2011 23.75p 25.75p 23.50p 24.75p 1226269
30/08/2011 19.13p 23.99p 19.13p 23.75p 1365504
26/08/2011 17.75p 19.50p 17.67p 19.13p 475469
25/08/2011 17.38p 18.00p 17.00p 17.75p 337591
24/08/2011 17.13p 17.63p 17.00p 17.38p 271652
23/08/2011 17.13p 17.25p 16.66p 17.13p 362795
22/08/2011 16.50p 17.69p 16.50p 17.13p 245603
19/08/2011 16.50p 17.00p 15.61p 16.50p 228677
18/08/2011 16.50p 16.85p 16.26p 16.50p 221963
17/08/2011 16.25p 16.88p 16.13p 16.50p 153913
16/08/2011 16.25p 16.45p 16.25p 16.25p 9289
15/08/2011 16.63p 16.80p 15.82p 16.25p 206618
12/08/2011 16.13p 16.84p 16.02p 16.63p 212000
11/08/2011 15.88p 16.25p 15.50p 16.13p 159254
10/08/2011 15.25p 16.05p 15.25p 15.88p 63909
09/08/2011 15.50p 15.50p 14.06p 15.25p 113150
08/08/2011 17.00p 17.00p 15.50p 15.50p 250020
05/08/2011 16.13p 17.20p 15.50p 17.00p 396482
04/08/2011 17.00p 17.50p 15.50p 16.13p 611561
03/08/2011 17.75p 17.75p 16.81p 17.25p 501203
02/08/2011 17.13p 17.99p 17.13p 17.75p 332158
01/08/2011 16.37p 17.75p 16.37p 17.13p 538973
29/07/2011 16.75p 16.75p 16.17p 16.37p 83664
28/07/2011 16.88p 17.24p 16.55p 16.75p 352519
27/07/2011 16.50p 17.74p 16.50p 17.00p 828955
26/07/2011 16.13p 16.99p 15.75p 16.50p 1482114
25/07/2011 16.00p 16.83p 15.50p 16.50p 296513
22/07/2011 16.88p 17.95p 15.50p 16.88p 779099
21/07/2011 16.88p 16.88p 16.80p 16.88p 4434
20/07/2011 17.13p 17.13p 16.50p 16.88p 164737
19/07/2011 17.25p 17.50p 17.13p 17.13p 10000
18/07/2011 18.50p 18.75p 17.11p 17.25p 138502
15/07/2011 18.38p 18.60p 18.13p 18.50p 214542
14/07/2011 18.50p 18.50p 18.05p 18.38p 42623
13/07/2011 18.50p 18.88p 18.31p 18.50p 37605
12/07/2011 19.00p 19.00p 18.00p 18.50p 135244
11/07/2011 19.63p 19.89p 18.69p 19.00p 161254
08/07/2011 20.50p 20.50p 19.19p 19.63p 162069
07/07/2011 21.13p 21.13p 20.37p 20.50p 177442
06/07/2011 22.50p 22.50p 20.15p 20.87p 335165
05/07/2011 21.50p 23.98p 21.36p 22.50p 473319
04/07/2011 21.50p 22.00p 20.00p 21.38p 426628
01/07/2011 21.00p 21.50p 20.25p 20.63p 232068
30/06/2011 18.75p 22.45p 18.75p 21.00p 787651
29/06/2011 17.00p 19.39p 17.00p 18.75p 3420257
28/06/2011 15.50p 17.39p 15.50p 17.25p 155299
27/06/2011 15.50p 15.99p 15.50p 15.50p 5395
24/06/2011 15.25p 16.00p 15.25p 15.50p 161275
23/06/2011 16.25p 16.28p 15.00p 15.25p 182832
22/06/2011 17.13p 17.50p 16.00p 16.25p 389908
21/06/2011 17.50p 17.50p 16.74p 17.13p 144512
20/06/2011 17.50p 17.50p 17.13p 17.50p 0
17/06/2011 17.50p 17.50p 17.13p 17.50p 25500
16/06/2011 18.38p 18.38p 17.00p 17.50p 131075
15/06/2011 18.63p 18.65p 18.34p 18.38p 69516
14/06/2011 18.63p 18.70p 18.50p 18.63p 127053
13/06/2011 18.63p 18.75p 18.54p 18.63p 48600
10/06/2011 19.00p 19.20p 18.50p 18.63p 489736
09/06/2011 18.50p 19.50p 18.30p 19.00p 301564
08/06/2011 17.50p 19.00p 17.50p 18.50p 246714
07/06/2011 17.50p 17.90p 16.66p 17.50p 153846
06/06/2011 18.00p 18.00p 16.74p 17.50p 98580
03/06/2011 18.00p 18.50p 18.00p 18.00p 8314
02/06/2011 18.25p 18.30p 17.60p 18.00p 37781
01/06/2011 18.50p 19.80p 18.15p 18.25p 94282
31/05/2011 17.75p 18.90p 17.50p 18.50p 172564
27/05/2011 17.25p 18.00p 17.25p 17.50p 33644
26/05/2011 17.87p 17.87p 17.04p 17.25p 72980
25/05/2011 18.25p 18.25p 17.00p 17.87p 58455
24/05/2011 18.50p 18.50p 18.06p 18.25p 13239
23/05/2011 18.88p 18.88p 17.52p 18.50p 128750
20/05/2011 19.50p 19.50p 17.82p 18.88p 121499
19/05/2011 19.50p 20.50p 19.05p 19.50p 199641
18/05/2011 19.25p 20.45p 19.00p 19.50p 313343
17/05/2011 18.13p 20.25p 18.10p 19.25p 496707
16/05/2011 19.50p 19.50p 17.00p 18.13p 412372
13/05/2011 17.25p 20.00p 17.10p 19.50p 811799
12/05/2011 17.25p 17.25p 17.00p 17.25p 26608
11/05/2011 17.50p 17.50p 17.00p 17.25p 31596
10/05/2011 18.25p 18.26p 17.50p 17.87p 482490
09/05/2011 19.50p 19.50p 17.13p 18.25p 154437
06/05/2011 19.75p 19.75p 19.50p 19.50p 24941
05/05/2011 20.13p 20.13p 19.26p 19.75p 85393
04/05/2011 21.38p 21.38p 19.60p 20.00p 280720
03/05/2011 21.13p 21.38p 20.50p 21.38p 46042
28/04/2011 21.75p 21.75p 20.55p 21.13p 109460
27/04/2011 22.00p 22.40p 21.50p 21.75p 335632
26/04/2011 22.00p 22.00p 20.00p 22.00p 135868
21/04/2011 22.25p 22.25p 21.90p 22.00p 6892
20/04/2011 22.25p 22.30p 21.25p 22.25p 94293
19/04/2011 22.25p 22.75p 22.00p 22.25p 0
18/04/2011 22.50p 22.75p 22.00p 22.25p 177956
15/04/2011 21.75p 21.90p 20.50p 21.75p 429500
14/04/2011 21.75p 21.89p 21.02p 21.25p 66517
13/04/2011 22.00p 22.00p 21.00p 21.75p 249476
12/04/2011 22.00p 22.00p 21.50p 22.00p 69000
11/04/2011 22.25p 22.25p 21.50p 22.00p 203692
08/04/2011 22.75p 22.75p 21.00p 22.25p 75268
07/04/2011 22.75p 22.75p 22.38p 22.75p 1735
06/04/2011 22.25p 22.75p 20.04p 22.75p 325566
05/04/2011 23.75p 23.75p 22.50p 23.00p 29061
04/04/2011 23.75p 23.75p 22.50p 23.75p 37530
01/04/2011 24.00p 24.50p 23.50p 23.75p 29560
31/03/2011 24.00p 24.00p 23.75p 24.00p 11310
30/03/2011 24.63p 24.63p 23.58p 23.75p 114294
29/03/2011 24.50p 24.63p 24.30p 24.63p 51000
28/03/2011 24.50p 24.50p 24.00p 24.50p 29488
25/03/2011 24.50p 24.50p 24.00p 24.50p 39199
24/03/2011 24.50p 24.50p 24.00p 24.50p 32568
23/03/2011 24.25p 25.00p 24.00p 24.50p 267200
22/03/2011 26.00p 26.00p 24.25p 24.50p 504711
21/03/2011 26.25p 26.25p 25.50p 26.00p 12000
18/03/2011 25.00p 26.49p 24.61p 26.37p 451267
17/03/2011 25.00p 26.00p 24.30p 25.00p 76160
16/03/2011 25.25p 25.75p 24.00p 25.00p 45858
15/03/2011 25.75p 26.25p 23.00p 24.50p 12598
14/03/2011 26.75p 27.00p 26.00p 26.00p 182842
11/03/2011 25.87p 28.75p 25.00p 26.50p 472478
10/03/2011 26.00p 26.40p 25.50p 25.87p 129504
09/03/2011 26.00p 26.50p 25.56p 26.00p 499641
08/03/2011 25.00p 27.43p 24.55p 26.00p 2119924
07/03/2011 27.00p 29.00p 24.38p 24.50p 417506
04/03/2011 29.00p 28.20p 25.00p 26.63p 101584
03/03/2011 31.00p 30.00p 28.20p 29.00p 28133
02/03/2011 31.50p 31.65p 30.60p 31.00p 71012
01/03/2011 31.50p 31.80p 31.50p 31.50p 1600
28/02/2011 33.50p 35.00p 31.50p 31.50p 30485
25/02/2011 33.50p 33.50p 32.59p 33.50p 574
24/02/2011 35.50p 35.00p 33.00p 33.50p 14759
23/02/2011 35.50p 35.55p 35.00p 35.50p 13455
22/02/2011 35.50p 36.00p 35.05p 35.50p 40441
21/02/2011 35.50p 35.75p 35.25p 35.50p 108678
18/02/2011 33.00p 39.00p 32.00p 35.50p 149726
17/02/2011 33.50p 33.57p 32.00p 33.00p 3161
16/02/2011 33.00p 37.00p 33.50p 33.50p 135989
15/02/2011 33.00p 33.58p 32.24p 33.00p 34301
14/02/2011 39.00p 39.20p 32.35p 33.50p 176389
11/02/2011 40.20p 42.00p 39.00p 39.00p 159251
10/02/2011 29.55p 58.50p 29.55p 40.00p 915864
09/02/2011 26.00p 31.00p 25.65p 30.00p 270424
08/02/2011 20.00p 24.00p 20.00p 23.50p 168366
07/02/2011 20.00p 20.00p 19.50p 19.50p 20491
04/02/2011 19.50p 19.80p 19.50p 19.50p 0
03/02/2011 19.80p 19.80p 19.50p 19.50p 26426
02/02/2011 18.75p 19.00p 18.50p 18.75p 0
01/02/2011 18.50p 19.00p 18.50p 18.75p 17000
31/01/2011 18.50p 19.00p 18.50p 18.50p 19000
28/01/2011 18.00p 19.00p 17.75p 18.50p 25500
27/01/2011 18.00p 18.25p 17.65p 18.00p 20934
26/01/2011 18.25p 18.50p 18.15p 18.25p 16007
25/01/2011 18.50p 18.50p 18.25p 18.25p 27142
24/01/2011 19.00p 19.00p 18.50p 18.50p 14443
21/01/2011 20.00p 20.00p 19.00p 19.00p 121570
20/01/2011 20.25p 20.50p 19.95p 20.00p 91043
19/01/2011 17.75p 21.00p 17.75p 20.25p 258938
18/01/2011 17.00p 18.00p 17.00p 17.75p 49484
17/01/2011 16.00p 17.50p 16.00p 17.00p 57702
14/01/2011 15.75p 16.00p 15.38p 15.75p 43741
13/01/2011 14.00p 15.40p 14.00p 15.00p 128377
12/01/2011 13.65p 14.50p 13.65p 14.00p 57397
11/01/2011 14.13p 14.13p 14.00p 14.00p 10000
10/01/2011 14.00p 14.00p 13.50p 14.00p 52359
07/01/2011 14.00p 14.25p 13.50p 14.00p 102698
06/01/2011 14.00p 14.50p 13.50p 14.00p 69200
05/01/2011 13.75p 14.00p 13.56p 14.00p 57204

*Close Price adjusted for both dividends and splits