UK markets open in 47 minutes

Lansdowne Oil & Gas plc (LOGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.47500.0000 (0.00%)
At close: 02:32PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.47500.49600.49600.47500.4750920,558
03 Oct 20220.50500.49900.45100.47500.4750852,606
30 Sept 20220.52500.50000.50000.50500.5050107,347
29 Sept 20220.52500.54900.50000.52500.52502,872,976
28 Sept 20220.55000.57900.50000.55000.5500451,675
27 Sept 20220.55000.58800.58800.55000.5500362
26 Sept 20220.55000.50200.50200.50200.5020306,737
23 Sept 20220.55000.58800.50200.55000.55002,296,308
22 Sept 20220.55000.54000.50000.55000.5500564,073
21 Sept 20220.55000.54000.50200.55000.550081,158
20 Sept 20220.55000.54000.51000.55000.5500277,785
16 Sept 20220.52500.54200.50000.55000.5500468,324
15 Sept 20220.52500.54400.51000.52500.525024,481
14 Sept 20220.52500.51000.51000.52500.5250279,730
13 Sept 20220.52500.54700.51200.52500.52501,161,828
12 Sept 20220.51200.54700.51200.52500.5250401,279
09 Sept 20220.52500.54700.51000.52500.5250353,686
08 Sept 20220.52500.54700.51000.52500.5250144,211
07 Sept 20220.52500.54700.51000.52500.5250392,113
06 Sept 20220.52500.54900.50100.52500.5250371,210
05 Sept 20220.52500.54900.50000.52500.5250614,274
02 Sept 20220.55000.59000.51000.52500.52502,357,164
01 Sept 20220.55000.57900.50400.55000.5500534,520
31 Aug 20220.55000.58000.50400.55000.550016,265,480
30 Aug 20220.55000.58000.50400.55000.5500233,136
26 Aug 20220.55000.58000.50400.55000.55001,439,654
25 Aug 20220.55000.59000.51400.55000.55003,078,917
24 Aug 20220.55000.59500.51400.55000.55001,663,773
23 Aug 20220.55000.54800.51400.55000.5500438,852
22 Aug 20220.52500.54800.50100.55000.55001,759,458
19 Aug 20220.52500.54800.50100.52500.5250199,265
18 Aug 20220.52500.53600.53600.52500.5250200,000
17 Aug 20220.52500.53700.50000.52500.5250456,775
16 Aug 20220.52500.53700.50100.52500.525050,604
15 Aug 20220.52500.53700.50500.52500.5250286,577
12 Aug 20220.52500.53700.50000.52500.525032,957
11 Aug 20220.52500.53700.50000.52500.52508,661,148
10 Aug 20220.52500.50000.50000.52500.52501,999
09 Aug 20220.52500.53700.50000.52500.525057,302
08 Aug 20220.55000.53700.50000.52500.52501,519,054
05 Aug 20220.55000.57500.57500.55000.5500303,480
04 Aug 20220.57500.57500.55000.55000.5500163,749
03 Aug 20220.57500.57500.57500.57500.575078,711
02 Aug 20220.57500.59800.55000.57500.57502,857,807
01 Aug 20220.60000.62200.55500.57500.57502,795,481
29 Jul 20220.60000.63000.59100.60000.60003,957,094
28 Jul 20220.60000.64000.60400.60000.6000540,213
27 Jul 20220.60000.64000.59500.60000.60001,723,715
26 Jul 20220.60000.63500.57600.60000.6000317,351
25 Jul 20220.60000.63500.57600.60000.6000405,635
22 Jul 20220.60000.57600.57600.60000.600015,000
21 Jul 20220.60000.63500.56600.60000.6000867,116
20 Jul 20220.60000.63500.55300.60000.6000617,155
19 Jul 20220.57500.64000.56000.60000.60002,557,042
18 Jul 20220.57500.60000.55000.57500.57503,336,933
15 Jul 20220.60000.60800.55500.57500.5750923,359
14 Jul 20220.60000.61400.55500.60000.6000552,532
13 Jul 20220.60000.61400.55000.60000.6000116,393
12 Jul 20220.60000.62000.55000.60000.60002,494,257
11 Jul 20220.60000.64500.55000.60000.60002,377,187
08 Jul 20220.55000.59000.52000.60000.6000520,595
07 Jul 20220.55000.60000.51600.55000.5500622,025
06 Jul 20220.52500.58900.50100.55000.55003,664,655
05 Jul 20220.45000.59000.46000.52500.525012,120,576
04 Jul 20220.45000.46900.40200.45000.4500469,941
01 Jul 20220.45000.44500.41500.45000.45006,675,984
30 Jun 20220.47500.45000.40200.45000.45009,673,502
29 Jun 20220.45000.46200.45000.45000.4500110,205
28 Jun 20220.40000.47500.39300.45000.45006,372,056
27 Jun 20220.40000.40000.40000.40000.400064,000
24 Jun 20220.40000.40000.40000.40000.4000-
23 Jun 20220.40000.39300.35400.40000.400091,414
22 Jun 20220.37500.39300.35400.40000.4000635,510
21 Jun 20220.40000.39300.35700.37500.3750481,478
20 Jun 20220.40000.40000.35700.40000.40003,804,594
17 Jun 20220.40000.45000.38000.40000.40002,553,082
16 Jun 20220.42500.40100.40000.40000.40001,304,289
15 Jun 20220.42500.41000.40000.42500.4250807,781
14 Jun 20220.42500.42000.40100.42000.4200480,573
13 Jun 20220.42500.40100.40100.42500.4250965
10 Jun 20220.42500.41400.40100.42500.4250325,180
09 Jun 20220.42500.41500.41500.42500.42504,337
08 Jun 20220.42500.42000.40000.42500.4250658,811
07 Jun 20220.42500.42500.42500.42500.4250-
06 Jun 20220.42500.42800.40000.42500.425095,308
01 Jun 20220.42500.42800.42800.42500.42504,672
31 May 20220.42500.44000.38000.42500.4250366,884
30 May 20220.42500.43300.40100.42500.425089,267
27 May 20220.42500.43300.42700.42500.4250113,970
26 May 20220.42500.42800.40000.42500.4250368,305
25 May 20220.42500.43000.40000.42500.4250170,140
24 May 20220.42500.43000.40000.42500.4250204,768
23 May 20220.42500.43300.40000.42500.4250292,978
20 May 20220.42500.43700.40000.42500.4250662,580
19 May 20220.42500.43900.40000.42500.4250166,785
18 May 20220.42500.44000.40000.42500.42502,175,841
17 May 20220.42500.44000.40100.42500.4250150,748
16 May 20220.45000.44000.40000.42500.42501,502,169
13 May 20220.46000.45000.41000.42500.42505,237,674
12 May 20220.46000.45000.45000.46000.4600225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...