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
15/02/2018 1.33p 1.33p 1.25p 1.25p 537576
14/02/2018 1.38p 1.38p 1.30p 1.33p 355276
13/02/2018 1.45p 1.46p 1.35p 1.38p 679932
12/02/2018 1.50p 1.54p 1.35p 1.45p 2051470
09/02/2018 1.48p 1.50p 1.45p 1.50p 335089
08/02/2018 1.48p 1.55p 1.47p 1.48p 1136790
07/02/2018 1.48p 1.50p 1.45p 1.48p 431297
06/02/2018 1.50p 1.58p 1.41p 1.48p 1046205
05/02/2018 1.55p 1.59p 1.55p 1.55p 535869
02/02/2018 1.58p 1.58p 1.51p 1.55p 362800
01/02/2018 1.58p 1.60p 1.55p 1.58p 313439
31/01/2018 1.63p 1.63p 1.55p 1.58p 143566
30/01/2018 1.70p 1.70p 1.56p 1.63p 1556970
29/01/2018 1.73p 1.92p 1.66p 1.70p 3576060
26/01/2018 1.60p 1.81p 1.58p 1.73p 3870404
25/01/2018 1.50p 1.60p 1.47p 1.60p 2735090
24/01/2018 1.50p 1.53p 1.48p 1.50p 410956
23/01/2018 1.50p 1.53p 1.45p 1.50p 286832
22/01/2018 1.50p 1.53p 1.46p 1.50p 1029911
19/01/2018 1.58p 1.60p 1.46p 1.50p 1559663
18/01/2018 1.58p 1.59p 1.55p 1.58p 283977
17/01/2018 1.58p 1.60p 1.55p 1.58p 1006376
16/01/2018 1.58p 1.60p 1.56p 1.58p 1825419
15/01/2018 1.60p 1.65p 1.56p 1.58p 2172571
12/01/2018 1.55p 1.65p 1.52p 1.60p 5876900
11/01/2018 1.55p 1.65p 1.53p 1.55p 3115688
10/01/2018 1.48p 1.67p 1.45p 1.55p 5400412
09/01/2018 1.48p 1.68p 1.45p 1.48p 7268960
08/01/2018 1.55p 1.60p 1.45p 1.48p 2430606
05/01/2018 1.58p 1.60p 1.35p 1.53p 6982722
04/01/2018 1.68p 1.70p 1.55p 1.58p 6949502
03/01/2018 1.93p 1.97p 1.68p 1.68p 6593720
02/01/2018 1.65p 2.05p 1.49p 1.95p 18235888
29/12/2017 1.78p 1.80p 1.56p 1.65p 18302320
28/12/2017 1.03p 2.65p 1.00p 1.85p 71167856
27/12/2017 0.85p 0.85p 0.80p 0.83p 132657
22/12/2017 0.83p 0.85p 0.83p 0.85p 273548
21/12/2017 0.83p 0.85p 0.83p 0.83p 92095
20/12/2017 0.93p 0.93p 0.83p 0.83p 246094
19/12/2017 0.93p 0.95p 0.90p 0.93p 79927
18/12/2017 0.93p 0.95p 0.90p 0.93p 157268
15/12/2017 0.93p 0.93p 0.90p 0.93p 3843784
14/12/2017 0.93p 0.93p 0.91p 0.93p 250000
13/12/2017 0.93p 0.93p 0.90p 0.93p 200718
12/12/2017 0.93p 0.93p 0.90p 0.93p 510988
11/12/2017 0.93p 0.93p 0.90p 0.93p 131229
08/12/2017 0.93p 0.93p 0.91p 0.93p 15000
07/12/2017 0.93p 0.94p 0.93p 0.93p 5134
06/12/2017 0.93p 0.93p 0.90p 0.93p 250000
05/12/2017 0.93p 0.94p 0.91p 0.93p 80000
04/12/2017 0.93p 0.94p 0.90p 0.93p 406983
01/12/2017 0.93p 0.93p 0.91p 0.93p 100000
30/11/2017 0.93p 0.93p 0.91p 0.93p 574961
29/11/2017 1.05p 1.05p 0.92p 0.93p 441477
28/11/2017 0.93p 1.07p 0.93p 1.05p 4524827
27/11/2017 0.88p 0.95p 0.88p 0.93p 681795
24/11/2017 0.88p 0.88p 0.88p 0.88p 0
23/11/2017 0.88p 0.88p 0.88p 0.88p 0
22/11/2017 0.88p 0.90p 0.86p 0.88p 83261
21/11/2017 0.93p 0.93p 0.88p 0.88p 50000
20/11/2017 0.93p 0.95p 0.90p 0.93p 40000
17/11/2017 0.93p 0.95p 0.93p 0.93p 1193225
16/11/2017 0.93p 0.93p 0.93p 0.93p 0
15/11/2017 0.93p 0.93p 0.90p 0.93p 143223
14/11/2017 0.93p 0.95p 0.90p 0.93p 47385
13/11/2017 0.93p 0.95p 0.90p 0.93p 407214
10/11/2017 0.93p 0.93p 0.93p 0.93p 0
09/11/2017 0.93p 1.00p 0.90p 0.93p 60000
08/11/2017 0.93p 0.95p 0.90p 0.93p 170930
07/11/2017 0.98p 0.98p 0.95p 0.98p 284722
06/11/2017 0.98p 0.98p 0.95p 0.98p 130298
03/11/2017 0.98p 0.98p 0.95p 0.98p 8271
02/11/2017 0.98p 1.05p 0.95p 0.98p 119091
01/11/2017 0.98p 1.00p 0.95p 0.98p 3058948
31/10/2017 0.98p 0.98p 0.95p 0.98p 328527
30/10/2017 0.98p 0.98p 0.95p 0.98p 85385
27/10/2017 0.98p 0.98p 0.95p 0.98p 300000
26/10/2017 0.98p 0.98p 0.98p 0.98p 0
25/10/2017 0.98p 0.98p 0.95p 0.98p 44813
24/10/2017 0.98p 0.98p 0.93p 0.98p 280000
23/10/2017 0.98p 0.98p 0.95p 0.98p 442666
20/10/2017 0.98p 0.98p 0.98p 0.98p 0
19/10/2017 0.98p 1.05p 0.95p 0.98p 50000
18/10/2017 0.98p 0.98p 0.95p 0.98p 17391
17/10/2017 0.98p 0.98p 0.95p 0.98p 178696
16/10/2017 0.98p 0.98p 0.95p 0.98p 100000
13/10/2017 0.98p 0.98p 0.98p 0.98p 2633
12/10/2017 0.98p 0.98p 0.98p 0.98p 300000
11/10/2017 0.98p 0.98p 0.98p 0.98p 536579
10/10/2017 0.98p 0.98p 0.98p 0.98p 56685
09/10/2017 0.98p 0.98p 0.98p 0.98p 3283000
06/10/2017 0.98p 1.05p 0.98p 0.98p 0
05/10/2017 0.98p 0.98p 0.98p 0.98p 287500
04/10/2017 0.98p 1.05p 0.98p 0.98p 53829
03/10/2017 0.98p 0.98p 0.98p 0.98p 820000
02/10/2017 0.98p 1.05p 0.98p 0.98p 243916
29/09/2017 0.98p 0.98p 0.98p 0.98p 0
28/09/2017 0.98p 0.98p 0.98p 0.98p 529065
27/09/2017 0.85p 0.98p 0.47p 0.98p 7297198
26/09/2017 0.95p 0.95p 0.93p 0.93p 855500
25/09/2017 0.93p 0.98p 0.93p 0.95p 1091326
22/09/2017 1.03p 1.03p 0.98p 0.98p 1042242
21/09/2017 1.03p 1.03p 1.03p 1.03p 2048475
20/09/2017 1.05p 1.05p 1.03p 1.03p 32531
19/09/2017 1.18p 1.18p 1.03p 1.05p 1932984
18/09/2017 1.18p 1.18p 1.18p 1.18p 867292
15/09/2017 1.18p 1.20p 1.18p 1.18p 220435
14/09/2017 1.20p 1.23p 1.20p 1.20p 1092965
13/09/2017 1.23p 1.23p 1.20p 1.20p 0
12/09/2017 1.23p 1.23p 1.23p 1.23p 270959
11/09/2017 1.03p 1.28p 1.03p 1.23p 6834204
08/09/2017 1.03p 1.03p 1.03p 1.03p 1364013
07/09/2017 1.03p 1.03p 1.03p 1.03p 468058
06/09/2017 1.03p 1.03p 1.03p 1.03p 0
05/09/2017 1.03p 1.05p 1.00p 1.03p 14400
04/09/2017 1.03p 1.05p 1.00p 1.03p 489264
01/09/2017 1.03p 1.03p 1.03p 1.03p 1085607
31/08/2017 1.05p 1.05p 1.03p 1.03p 459110
30/08/2017 1.05p 1.05p 1.05p 1.05p 32500
29/08/2017 1.05p 1.05p 1.05p 1.05p 1682705
25/08/2017 1.08p 1.08p 1.05p 1.05p 513073
24/08/2017 1.08p 1.08p 1.08p 1.08p 6500
23/08/2017 1.08p 1.08p 1.08p 1.08p 620103
22/08/2017 1.08p 1.08p 1.08p 1.08p 205000
21/08/2017 1.08p 1.08p 1.08p 1.08p 98909
18/08/2017 1.08p 1.08p 1.08p 1.08p 158862
17/08/2017 1.05p 1.08p 1.05p 1.08p 657875
16/08/2017 1.13p 1.13p 1.05p 1.05p 1103022
15/08/2017 1.15p 1.15p 1.13p 1.13p 0
14/08/2017 1.15p 1.15p 1.15p 1.15p 0
11/08/2017 1.18p 1.18p 1.15p 1.15p 129636
10/08/2017 1.18p 1.18p 1.18p 1.18p 891767
09/08/2017 1.15p 1.18p 1.15p 1.18p 54000
08/08/2017 1.20p 1.20p 1.15p 1.15p 151434
07/08/2017 1.23p 1.23p 1.20p 1.20p 1154661
04/08/2017 1.23p 1.23p 1.18p 1.23p 81823
03/08/2017 1.20p 1.20p 1.18p 1.18p 209957
02/08/2017 1.23p 1.25p 1.20p 1.20p 690851
01/08/2017 1.20p 1.23p 1.20p 1.23p 281645
31/07/2017 1.30p 1.30p 1.20p 1.20p 756975
28/07/2017 1.35p 1.35p 1.30p 1.30p 1363743
27/07/2017 1.20p 1.53p 1.20p 1.35p 11265301
26/07/2017 1.18p 1.20p 1.18p 1.20p 887487
25/07/2017 1.13p 1.18p 1.13p 1.18p 530868
24/07/2017 1.13p 1.13p 1.13p 1.13p 35972
21/07/2017 1.18p 1.18p 1.13p 1.13p 255883
20/07/2017 1.18p 1.18p 1.18p 1.18p 485079
19/07/2017 1.18p 1.18p 1.18p 1.18p 211087
18/07/2017 1.13p 1.18p 1.13p 1.18p 302662
17/07/2017 1.18p 1.18p 1.13p 1.13p 860657
14/07/2017 1.15p 1.18p 1.10p 1.18p 1160622
13/07/2017 1.10p 1.13p 1.10p 1.10p 1225579
12/07/2017 1.10p 1.10p 1.10p 1.10p 208939
11/07/2017 1.10p 1.10p 1.10p 1.10p 138679
10/07/2017 1.10p 1.10p 1.08p 1.10p 680000
07/07/2017 1.18p 1.18p 1.08p 1.10p 961571
06/07/2017 1.18p 1.18p 1.18p 1.18p 35692
05/07/2017 1.18p 1.20p 1.18p 1.18p 2920177
04/07/2017 0.98p 1.33p 0.98p 1.18p 7195680
03/07/2017 0.95p 0.98p 0.95p 0.98p 121591
30/06/2017 0.95p 0.95p 0.95p 0.95p 270880
29/06/2017 0.88p 1.10p 0.88p 0.95p 11384706
28/06/2017 0.88p 0.88p 0.88p 0.88p 497562
27/06/2017 0.88p 0.88p 0.88p 0.88p 200000
26/06/2017 0.88p 0.88p 0.88p 0.88p 287367
23/06/2017 0.88p 0.88p 0.88p 0.88p 774894
22/06/2017 0.93p 0.93p 0.88p 0.88p 0
21/06/2017 0.93p 0.93p 0.93p 0.93p 0
20/06/2017 0.95p 0.95p 0.93p 0.93p 0
19/06/2017 0.95p 0.95p 0.95p 0.95p 0
16/06/2017 0.93p 0.97p 0.90p 0.95p 1503561
15/06/2017 0.98p 0.98p 0.85p 0.93p 307350
14/06/2017 0.98p 0.98p 0.95p 0.98p 313947
13/06/2017 0.98p 0.98p 0.95p 0.98p 450000
12/06/2017 1.00p 1.03p 0.94p 0.98p 1429264
09/06/2017 1.08p 1.08p 0.96p 1.00p 1376338
08/06/2017 1.08p 1.08p 1.00p 1.08p 404045
07/06/2017 1.10p 1.10p 0.95p 1.08p 4425087
06/06/2017 1.10p 1.10p 1.05p 1.08p 3768814
05/06/2017 1.10p 1.10p 1.05p 1.10p 150861
02/06/2017 1.08p 1.12p 1.05p 1.10p 1752941
01/06/2017 1.08p 1.10p 1.06p 1.08p 348021
31/05/2017 1.08p 1.08p 1.06p 1.08p 361052
30/05/2017 1.08p 1.15p 1.06p 1.08p 107772
26/05/2017 1.10p 1.10p 1.05p 1.08p 218970
25/05/2017 1.10p 1.13p 1.06p 1.10p 103511
24/05/2017 1.10p 1.15p 1.10p 1.10p 556794
23/05/2017 1.10p 1.13p 1.06p 1.10p 640512
22/05/2017 1.03p 1.16p 1.03p 1.10p 2363222
19/05/2017 1.10p 1.10p 1.00p 1.03p 1514833
18/05/2017 1.10p 1.13p 1.05p 1.10p 279124
17/05/2017 1.10p 1.10p 1.06p 1.10p 75000
16/05/2017 1.10p 1.10p 1.06p 1.10p 173205
15/05/2017 1.08p 1.15p 1.06p 1.10p 4113965
12/05/2017 1.10p 1.11p 1.00p 1.08p 4412692
11/05/2017 1.10p 1.15p 1.05p 1.10p 1348614
10/05/2017 1.13p 1.15p 1.10p 1.10p 2043830
09/05/2017 1.18p 1.18p 1.12p 1.15p 1438367
08/05/2017 1.15p 1.25p 1.15p 1.18p 51000
05/05/2017 1.18p 1.18p 1.15p 1.18p 81638

*Close Price adjusted for both dividends and splits