Longboat Energy plc (LBE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.25 | 16.85 | 16.28 | 16.75 | 16.75 | 214,532 |
| 25 Apr 2024 | 16.50 | 16.57 | 16.26 | 16.25 | 16.25 | 109,393 |
| 24 Apr 2024 | 16.75 | 17.00 | 16.22 | 16.50 | 16.50 | 306,729 |
| 23 Apr 2024 | 16.75 | 16.55 | 16.52 | 16.75 | 16.75 | 75,801 |
| 22 Apr 2024 | 16.75 | 16.74 | 16.73 | 16.75 | 16.75 | 137,265 |
| 19 Apr 2024 | 16.75 | 16.75 | 16.51 | 16.75 | 16.75 | 83,000 |
| 18 Apr 2024 | 16.75 | 16.82 | 16.50 | 16.75 | 16.75 | 194,799 |
| 17 Apr 2024 | 16.75 | 16.88 | 16.82 | 16.75 | 16.75 | 44,475 |
| 16 Apr 2024 | 17.00 | 17.02 | 16.50 | 16.75 | 16.75 | 95,191 |
| 15 Apr 2024 | 17.00 | 17.25 | 16.57 | 17.00 | 17.00 | 1,079,428 |
| 12 Apr 2024 | 17.50 | 18.00 | 16.62 | 17.00 | 17.00 | 1,000,427 |
| 11 Apr 2024 | 21.00 | 20.01 | 16.30 | 17.50 | 17.50 | 1,451,133 |
| 10 Apr 2024 | 22.25 | 22.82 | 22.36 | 22.50 | 22.50 | 35,447 |
| 09 Apr 2024 | 21.75 | 22.83 | 21.85 | 22.25 | 22.25 | 183,718 |
| 08 Apr 2024 | 21.75 | 21.89 | 21.00 | 21.50 | 21.50 | 108,021 |
| 05 Apr 2024 | 21.75 | 21.86 | 21.11 | 21.50 | 21.50 | 35,005 |
| 04 Apr 2024 | 21.75 | 21.25 | 21.25 | 21.50 | 21.50 | 54,399 |
| 03 Apr 2024 | 22.00 | 21.95 | 21.17 | 21.50 | 21.50 | 192,594 |
| 02 Apr 2024 | 21.50 | 22.20 | 21.21 | 22.00 | 22.00 | 196,562 |
| 28 Mar 2024 | 22.25 | 21.60 | 21.10 | 21.50 | 21.50 | 172,572 |
| 27 Mar 2024 | 22.25 | 22.59 | 21.51 | 22.25 | 22.25 | 70,338 |
| 26 Mar 2024 | 22.25 | 22.74 | 22.03 | 22.25 | 22.25 | 32,389 |
| 25 Mar 2024 | 22.25 | 22.74 | 22.01 | 22.50 | 22.50 | 11,285 |
| 22 Mar 2024 | 22.50 | 23.00 | 21.40 | 22.50 | 22.50 | 103,516 |
| 21 Mar 2024 | 22.50 | 22.80 | 22.01 | 22.50 | 22.50 | 126,501 |
| 20 Mar 2024 | 22.00 | 23.20 | 21.80 | 22.50 | 22.50 | 37,797 |
| 19 Mar 2024 | 21.25 | 23.00 | 21.14 | 22.00 | 22.00 | 260,763 |
| 18 Mar 2024 | 21.25 | 21.48 | 21.11 | 21.25 | 21.25 | 42,091 |
| 15 Mar 2024 | 21.75 | 21.26 | 20.94 | 21.25 | 21.25 | 104,472 |
| 14 Mar 2024 | 21.75 | 22.00 | 21.21 | 21.50 | 21.50 | 72,867 |
| 13 Mar 2024 | 22.00 | 21.10 | 21.10 | 21.50 | 21.50 | 10,000 |
| 12 Mar 2024 | 22.25 | 22.20 | 21.51 | 22.00 | 22.00 | 23,862 |
| 11 Mar 2024 | 22.25 | 22.26 | 21.61 | 22.25 | 22.25 | 90,596 |
| 08 Mar 2024 | 22.50 | 22.26 | 22.26 | 22.25 | 22.25 | 4,400 |
| 07 Mar 2024 | 22.75 | 22.70 | 22.00 | 22.50 | 22.50 | 156,305 |
| 06 Mar 2024 | 22.75 | 23.10 | 22.19 | 22.75 | 22.75 | 57,661 |
| 05 Mar 2024 | 22.75 | 22.70 | 22.11 | 22.75 | 22.75 | 58,956 |
| 04 Mar 2024 | 22.75 | 22.90 | 22.57 | 22.75 | 22.75 | 27,608 |
| 01 Mar 2024 | 22.75 | 23.40 | 22.56 | 22.75 | 22.75 | 140,143 |
| 29 Feb 2024 | 23.75 | 24.29 | 22.50 | 22.75 | 22.75 | 442,758 |
| 28 Feb 2024 | 22.50 | 24.79 | 21.57 | 24.00 | 24.00 | 584,651 |
| 27 Feb 2024 | 20.50 | 22.90 | 21.00 | 22.50 | 22.50 | 611,487 |
| 26 Feb 2024 | 20.25 | 21.00 | 20.50 | 20.50 | 20.50 | 158,627 |
| 23 Feb 2024 | 19.75 | 20.63 | 20.00 | 20.25 | 20.25 | 206,708 |
| 22 Feb 2024 | 18.75 | 20.50 | 18.98 | 19.75 | 19.75 | 343,498 |
| 21 Feb 2024 | 18.00 | 18.88 | 17.75 | 18.75 | 18.75 | 144,271 |
| 20 Feb 2024 | 17.75 | 17.97 | 17.83 | 18.00 | 18.00 | 27,805 |
| 19 Feb 2024 | 18.00 | 17.89 | 17.79 | 17.75 | 17.75 | 120,000 |
| 16 Feb 2024 | 18.00 | 17.52 | 17.50 | 17.75 | 17.75 | 2,954 |
| 15 Feb 2024 | 18.50 | 18.11 | 17.50 | 17.75 | 17.75 | 56,754 |
| 14 Feb 2024 | 18.50 | 18.62 | 18.07 | 18.50 | 18.50 | 31,304 |
| 13 Feb 2024 | 19.00 | 18.80 | 18.17 | 18.50 | 18.50 | 110,200 |
| 12 Feb 2024 | 19.00 | 19.15 | 18.61 | 19.00 | 19.00 | 36,389 |
| 09 Feb 2024 | 18.75 | 19.25 | 18.65 | 19.00 | 19.00 | 51,406 |
| 08 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 07 Feb 2024 | 18.75 | 18.51 | 18.51 | 18.75 | 18.75 | 9,178 |
| 06 Feb 2024 | 18.75 | 19.50 | 19.19 | 18.75 | 18.75 | 79,601 |
| 05 Feb 2024 | 18.25 | 18.90 | 18.20 | 18.75 | 18.75 | 112,849 |
| 02 Feb 2024 | 20.00 | 19.85 | 18.00 | 18.25 | 18.25 | 384,366 |
| 01 Feb 2024 | 21.25 | 21.55 | 19.00 | 19.50 | 19.50 | 475,807 |
| 31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 Jan 2024 | 21.50 | 21.25 | 20.50 | 21.00 | 21.00 | 108,366 |
| 29 Jan 2024 | 21.00 | 21.70 | 20.50 | 21.50 | 21.50 | 28,205 |
| 26 Jan 2024 | 20.50 | 21.25 | 20.40 | 21.00 | 21.00 | 181,390 |
| 25 Jan 2024 | 20.50 | 20.80 | 20.00 | 20.25 | 20.25 | 3,622 |
| 24 Jan 2024 | 20.50 | 20.49 | 20.01 | 20.25 | 20.25 | 55,319 |
| 23 Jan 2024 | 20.50 | 20.75 | 20.00 | 20.50 | 20.50 | 7,000 |
| 22 Jan 2024 | 21.00 | 20.77 | 20.00 | 20.50 | 20.50 | 16,571 |
| 19 Jan 2024 | 21.25 | 21.48 | 20.50 | 21.00 | 21.00 | 65,461 |
| 18 Jan 2024 | 21.25 | 21.00 | 20.55 | 21.25 | 21.25 | 133,055 |
| 17 Jan 2024 | 21.75 | 21.99 | 20.55 | 21.25 | 21.25 | 208,112 |
| 16 Jan 2024 | 21.75 | 21.88 | 21.10 | 21.50 | 21.50 | 191,930 |
| 15 Jan 2024 | 21.98 | 22.00 | 20.92 | 21.75 | 21.75 | 436,512 |
| 12 Jan 2024 | 19.50 | 20.97 | 19.65 | 20.75 | 20.75 | 443,086 |
| 11 Jan 2024 | 19.50 | 20.00 | 19.01 | 19.50 | 19.50 | 15,286 |
| 10 Jan 2024 | 19.50 | 19.50 | 19.22 | 19.50 | 19.50 | 18,441 |
| 09 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 188,876 |
| 08 Jan 2024 | 20.50 | 20.55 | 19.16 | 19.50 | 19.50 | 174,954 |
| 05 Jan 2024 | 20.50 | 20.11 | 20.10 | 20.50 | 20.50 | 32,430 |
| 04 Jan 2024 | 20.75 | 20.72 | 20.11 | 20.50 | 20.50 | 93,640 |
| 03 Jan 2024 | 21.00 | 21.00 | 20.00 | 20.75 | 20.75 | 150,723 |
| 02 Jan 2024 | 19.75 | 22.00 | 19.90 | 21.00 | 21.00 | 645,633 |
| 29 Dec 2023 | 19.00 | 20.00 | 18.89 | 19.75 | 19.75 | 128,195 |
| 28 Dec 2023 | 17.50 | 19.90 | 17.00 | 19.00 | 19.00 | 442,308 |
| 27 Dec 2023 | 17.50 | 17.69 | 17.00 | 17.50 | 17.50 | 84,211 |
| 22 Dec 2023 | 17.25 | 17.25 | 17.00 | 17.50 | 17.50 | 129,514 |
| 21 Dec 2023 | 17.50 | 17.38 | 17.00 | 17.25 | 17.25 | 118,477 |
| 20 Dec 2023 | 18.00 | 17.90 | 17.11 | 17.50 | 17.50 | 225,911 |
| 19 Dec 2023 | 18.00 | 17.90 | 17.35 | 18.00 | 18.00 | 35,917 |
| 18 Dec 2023 | 18.00 | 17.63 | 17.52 | 18.00 | 18.00 | 21,017 |
| 15 Dec 2023 | 18.00 | 18.05 | 17.51 | 18.00 | 18.00 | 94,772 |
| 14 Dec 2023 | 18.00 | 18.13 | 17.62 | 18.00 | 18.00 | 80,320 |
| 13 Dec 2023 | 18.50 | 19.00 | 17.75 | 18.00 | 18.00 | 200,597 |
| 12 Dec 2023 | 18.50 | 18.65 | 18.11 | 18.50 | 18.50 | 84,731 |
| 11 Dec 2023 | 17.75 | 19.00 | 17.80 | 18.00 | 18.00 | 299,253 |
| 08 Dec 2023 | 18.00 | 18.25 | 17.50 | 17.75 | 17.75 | 236,134 |
| 07 Dec 2023 | 18.13 | 17.75 | 17.60 | 17.50 | 17.50 | 122,613 |
| 06 Dec 2023 | 18.13 | 17.77 | 17.75 | 18.13 | 18.13 | 111,373 |
| 05 Dec 2023 | 18.13 | 17.90 | 17.90 | 18.13 | 18.13 | 11,632 |
| 04 Dec 2023 | 18.75 | 18.95 | 17.92 | 18.13 | 18.13 | 223,172 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.