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
21/12/2021 0.50p 0.50p 0.45p 0.50p 2029656
20/12/2021 0.53p 0.53p 0.50p 0.50p 785591
17/12/2021 0.48p 0.50p 0.48p 0.48p 232546
16/12/2021 0.48p 0.48p 0.46p 0.48p 250000
15/12/2021 0.48p 0.48p 0.47p 0.48p 1351328
14/12/2021 0.48p 0.48p 0.47p 0.48p 947023
13/12/2021 0.48p 0.48p 0.47p 0.48p 88335
10/12/2021 0.48p 0.49p 0.48p 0.48p 100000
09/12/2021 0.48p 0.50p 0.48p 0.48p 28226
08/12/2021 0.48p 0.50p 0.47p 0.48p 136158
07/12/2021 0.52p 0.52p 0.48p 0.48p 1131820
06/12/2021 0.52p 0.52p 0.48p 0.52p 370505
03/12/2021 0.52p 0.52p 0.48p 0.50p 2320000
02/12/2021 0.52p 0.52p 0.52p 0.52p 0
01/12/2021 0.52p 0.52p 0.50p 0.52p 6204
30/11/2021 0.50p 0.52p 0.46p 0.52p 2353601
29/11/2021 0.54p 0.54p 0.53p 0.54p 280414
26/11/2021 0.54p 0.54p 0.54p 0.54p 0
25/11/2021 0.54p 0.54p 0.53p 0.54p 269004
24/11/2021 0.54p 0.54p 0.53p 0.54p 1211829
23/11/2021 0.52p 0.52p 0.52p 0.52p 1000000
22/11/2021 0.52p 0.52p 0.50p 0.52p 1215
19/11/2021 0.52p 0.52p 0.50p 0.52p 250000
18/11/2021 0.53p 0.53p 0.50p 0.52p 895474
17/11/2021 0.51p 0.52p 0.50p 0.52p 666352
16/11/2021 0.51p 0.51p 0.51p 0.51p 774733
15/11/2021 0.53p 0.53p 0.50p 0.51p 1179479
12/11/2021 0.53p 0.53p 0.50p 0.53p 640988
11/11/2021 0.61p 0.61p 0.50p 0.53p 10658891
10/11/2021 0.62p 0.63p 0.57p 0.61p 1050000
09/11/2021 0.63p 0.63p 0.60p 0.62p 500000
08/11/2021 0.68p 0.68p 0.60p 0.63p 1696457
05/11/2021 0.68p 0.69p 0.68p 0.68p 73117
04/11/2021 0.68p 0.68p 0.68p 0.68p 0
03/11/2021 0.68p 0.68p 0.65p 0.68p 17617
02/11/2021 0.68p 0.68p 0.65p 0.68p 316194
01/11/2021 0.70p 0.70p 0.65p 0.70p 19949
29/10/2021 0.70p 0.70p 0.65p 0.70p 2223323
28/10/2021 0.70p 0.72p 0.68p 0.70p 269042
27/10/2021 0.70p 0.72p 0.66p 0.70p 571377
26/10/2021 0.63p 0.75p 0.63p 0.70p 5711355
25/10/2021 0.63p 0.65p 0.63p 0.63p 1044042
22/10/2021 0.63p 0.63p 0.60p 0.63p 269536
21/10/2021 0.63p 0.63p 0.60p 0.63p 829834
20/10/2021 0.63p 0.63p 0.60p 0.63p 1252088
19/10/2021 0.73p 0.73p 0.60p 0.63p 6935143
18/10/2021 0.73p 0.73p 0.70p 0.73p 360287
15/10/2021 0.73p 0.73p 0.70p 0.73p 4512
14/10/2021 0.73p 0.73p 0.70p 0.73p 14205
13/10/2021 0.73p 0.73p 0.70p 0.73p 500000
12/10/2021 0.73p 0.73p 0.70p 0.73p 590000
11/10/2021 0.73p 0.73p 0.70p 0.73p 144050
08/10/2021 0.73p 0.73p 0.71p 0.73p 500000
07/10/2021 0.73p 0.73p 0.70p 0.73p 969847
06/10/2021 0.73p 0.73p 0.66p 0.73p 253369
05/10/2021 0.73p 0.73p 0.72p 0.73p 99818
04/10/2021 0.73p 0.73p 0.70p 0.73p 233208
01/10/2021 0.73p 0.73p 0.70p 0.73p 186415
30/09/2021 0.73p 0.73p 0.70p 0.73p 153499
29/09/2021 0.73p 0.73p 0.70p 0.73p 19791
28/09/2021 0.73p 0.73p 0.73p 0.73p 0
27/09/2021 0.73p 0.73p 0.71p 0.73p 515623
24/09/2021 0.73p 0.73p 0.72p 0.73p 271834
23/09/2021 0.73p 0.73p 0.72p 0.73p 800035
22/09/2021 0.73p 0.73p 0.71p 0.73p 47098
21/09/2021 0.78p 0.78p 0.72p 0.73p 4284492
20/09/2021 0.78p 0.78p 0.77p 0.78p 1542010
17/09/2021 0.78p 0.78p 0.76p 0.78p 2100000
16/09/2021 0.78p 0.78p 0.76p 0.78p 1051929
15/09/2021 0.78p 0.78p 0.76p 0.78p 273990
14/09/2021 0.73p 0.78p 0.73p 0.78p 4570244
13/09/2021 0.70p 0.77p 0.67p 0.73p 8580052
10/09/2021 0.70p 0.74p 0.70p 0.70p 150554
09/09/2021 0.70p 0.74p 0.69p 0.70p 597658
08/09/2021 0.68p 0.75p 0.66p 0.70p 4621612
07/09/2021 0.68p 0.70p 0.66p 0.68p 749376
06/09/2021 0.70p 0.73p 0.70p 0.73p 1003835
03/09/2021 0.70p 0.73p 0.70p 0.73p 1040000
02/09/2021 0.73p 0.73p 0.70p 0.73p 1032303
01/09/2021 0.73p 0.73p 0.71p 0.73p 259229
31/08/2021 0.73p 0.73p 0.71p 0.73p 62389
30/08/2021 0.73p 0.73p 0.73p 0.73p 0
27/08/2021 0.73p 0.73p 0.73p 0.73p 0
26/08/2021 0.73p 0.73p 0.71p 0.73p 73874
25/08/2021 0.73p 0.73p 0.70p 0.73p 753279
24/08/2021 0.73p 0.73p 0.70p 0.73p 600000
23/08/2021 0.73p 0.73p 0.71p 0.73p 126027
20/08/2021 0.73p 0.73p 0.70p 0.73p 1666023
19/08/2021 0.73p 0.73p 0.71p 0.73p 250000
18/08/2021 0.73p 0.73p 0.73p 0.73p 10000
17/08/2021 0.73p 0.73p 0.73p 0.73p 0
16/08/2021 0.73p 0.74p 0.71p 0.73p 1110664
13/08/2021 0.73p 0.73p 0.71p 0.73p 891517
12/08/2021 0.73p 0.73p 0.71p 0.73p 550000
11/08/2021 0.78p 0.78p 0.73p 0.73p 1455870
10/08/2021 0.78p 0.79p 0.76p 0.78p 11149
09/08/2021 0.78p 0.78p 0.76p 0.78p 1209501
06/08/2021 0.78p 0.78p 0.76p 0.78p 246593
05/08/2021 0.78p 0.80p 0.76p 0.78p 1283558
04/08/2021 0.85p 0.85p 0.77p 0.78p 4124782
03/08/2021 0.80p 0.87p 0.80p 0.85p 1672521
02/08/2021 0.80p 0.85p 0.78p 0.80p 991687
30/07/2021 0.78p 0.82p 0.78p 0.80p 930923
29/07/2021 0.78p 0.80p 0.76p 0.78p 31974
28/07/2021 0.78p 0.81p 0.78p 0.78p 2432779
27/07/2021 0.80p 0.80p 0.75p 0.78p 2469994
26/07/2021 0.82p 0.82p 0.78p 0.80p 536003
23/07/2021 0.82p 0.82p 0.78p 0.82p 205682
22/07/2021 0.85p 0.85p 0.80p 0.82p 473403
21/07/2021 0.85p 0.88p 0.82p 0.85p 2127672
20/07/2021 0.85p 0.85p 0.80p 0.85p 201470
19/07/2021 0.85p 0.85p 0.75p 0.85p 6770000
16/07/2021 0.85p 0.85p 0.85p 0.85p 0
15/07/2021 0.85p 0.85p 0.85p 0.85p 0
14/07/2021 0.85p 0.85p 0.80p 0.85p 153000
13/07/2021 0.85p 0.85p 0.80p 0.85p 4118600
12/07/2021 0.85p 0.89p 0.84p 0.85p 2197016
09/07/2021 0.80p 0.89p 0.80p 0.85p 2888443
08/07/2021 0.78p 0.85p 0.78p 0.80p 4603005
07/07/2021 0.78p 0.83p 0.71p 0.78p 1838988
06/07/2021 0.75p 0.84p 0.72p 0.78p 2373824
05/07/2021 0.70p 0.80p 0.70p 0.75p 2285457
02/07/2021 0.70p 0.73p 0.70p 0.70p 59128
01/07/2021 0.68p 0.70p 0.67p 0.70p 501482
30/06/2021 0.68p 0.69p 0.67p 0.68p 108000
29/06/2021 0.68p 0.70p 0.68p 0.68p 2384277
28/06/2021 0.68p 0.69p 0.68p 0.68p 284167
25/06/2021 0.73p 0.73p 0.68p 0.68p 1347298
24/06/2021 0.73p 0.73p 0.70p 0.73p 167557
23/06/2021 0.75p 0.75p 0.72p 0.73p 2058756
22/06/2021 0.75p 0.79p 0.73p 0.75p 258063
21/06/2021 0.75p 0.80p 0.73p 0.75p 4807315
18/06/2021 0.68p 0.83p 0.67p 0.75p 59752832
17/06/2021 0.68p 0.68p 0.68p 0.68p 491420
16/06/2021 0.68p 0.68p 0.67p 0.68p 35285
15/06/2021 0.68p 0.68p 0.68p 0.68p 1266654
14/06/2021 0.65p 0.68p 0.61p 0.68p 443329
11/06/2021 0.63p 0.65p 0.61p 0.65p 328567
10/06/2021 0.68p 0.68p 0.63p 0.63p 2561943
09/06/2021 0.68p 0.68p 0.64p 0.64p 84164
08/06/2021 0.68p 0.68p 0.68p 0.68p 0
07/06/2021 0.68p 0.68p 0.65p 0.68p 2958762
04/06/2021 0.68p 0.69p 0.65p 0.68p 9733187
03/06/2021 0.68p 0.68p 0.67p 0.68p 124684
02/06/2021 0.68p 0.68p 0.65p 0.68p 185000
01/06/2021 0.68p 0.70p 0.65p 0.68p 140000
31/05/2021 0.68p 0.68p 0.65p 0.68p 396548
28/05/2021 0.68p 0.68p 0.65p 0.68p 396548
27/05/2021 0.68p 0.68p 0.65p 0.68p 1171603
26/05/2021 0.68p 0.68p 0.65p 0.68p 500000
25/05/2021 0.68p 0.68p 0.65p 0.68p 300387
24/05/2021 0.63p 0.68p 0.55p 0.68p 4697062
21/05/2021 0.63p 0.64p 0.60p 0.63p 3620773
20/05/2021 0.63p 0.63p 0.61p 0.63p 459540
19/05/2021 0.63p 0.65p 0.60p 0.63p 3962449
18/05/2021 0.73p 0.73p 0.65p 0.66p 2325374
17/05/2021 0.73p 0.73p 0.70p 0.73p 5221613
14/05/2021 0.73p 0.73p 0.70p 0.73p 534065
13/05/2021 0.73p 0.73p 0.70p 0.73p 554797
12/05/2021 0.73p 0.74p 0.70p 0.73p 534791
11/05/2021 0.73p 0.75p 0.70p 0.73p 4239096
10/05/2021 0.73p 0.74p 0.70p 0.73p 1090774
07/05/2021 0.73p 0.74p 0.70p 0.73p 208200
06/05/2021 0.75p 0.75p 0.70p 0.73p 2941246
05/05/2021 0.78p 0.79p 0.75p 0.78p 5095658
04/05/2021 0.78p 0.79p 0.75p 0.78p 3172929
03/05/2021 0.83p 0.85p 0.80p 0.85p 1625054
30/04/2021 0.83p 0.85p 0.80p 0.85p 1625054
29/04/2021 0.83p 0.85p 0.80p 0.83p 1886080
28/04/2021 0.80p 0.83p 0.79p 0.83p 1272362
27/04/2021 0.78p 0.80p 0.75p 0.80p 4042763
26/04/2021 0.85p 0.85p 0.77p 0.78p 1676066
23/04/2021 0.85p 0.85p 0.76p 0.85p 2020615
22/04/2021 0.70p 0.86p 0.70p 0.85p 33206616
21/04/2021 0.90p 0.90p 0.84p 0.90p 4383862
20/04/2021 0.90p 0.92p 0.85p 0.90p 402986
19/04/2021 0.88p 0.92p 0.85p 0.90p 710661
16/04/2021 0.88p 0.93p 0.85p 0.88p 1131233
15/04/2021 0.93p 0.93p 0.85p 0.88p 2705559
14/04/2021 0.93p 0.93p 0.88p 0.90p 164787
13/04/2021 0.93p 0.93p 0.85p 0.90p 997640
12/04/2021 0.93p 0.93p 0.85p 0.90p 316016
09/04/2021 0.93p 0.93p 0.85p 0.90p 156383
08/04/2021 0.93p 0.93p 0.85p 0.90p 751547
07/04/2021 0.93p 0.93p 0.85p 0.90p 538392
06/04/2021 0.85p 0.90p 0.78p 0.90p 4542906
05/04/2021 0.90p 0.93p 0.80p 0.85p 4801371
02/04/2021 0.90p 0.93p 0.80p 0.85p 4801371
01/04/2021 0.90p 0.93p 0.80p 0.85p 4801371
31/03/2021 0.98p 0.98p 0.87p 0.90p 11781050
30/03/2021 0.98p 0.98p 0.95p 0.98p 2464526
29/03/2021 1.00p 1.03p 0.91p 0.98p 1009831
26/03/2021 0.98p 1.03p 0.96p 1.00p 228177
25/03/2021 1.03p 1.03p 0.95p 0.98p 1154108
24/03/2021 1.03p 1.03p 1.00p 1.03p 120707
23/03/2021 1.03p 1.03p 1.00p 1.03p 85957
22/03/2021 1.05p 1.05p 1.00p 1.03p 699703
19/03/2021 1.00p 1.05p 0.97p 1.05p 1643527
18/03/2021 0.98p 1.00p 0.98p 1.00p 1588758
17/03/2021 1.05p 1.05p 1.00p 1.05p 1460167

*Close Price adjusted for both dividends and splits