UK markets close in 4 hours 45 minutes

Lansdowne Oil & Gas plc (LOGP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.4990+0.0240 (+5.05%)
As of 09:01AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20220.46400.49900.46400.49900.4990202,416
18 Jan 20220.50000.49900.46200.47500.47502,679,351
17 Jan 20220.50000.55000.48400.50000.50001,042,732
14 Jan 20220.50000.48700.48400.50000.500052,189
13 Jan 20220.50000.54000.50000.50000.5000164,250
12 Jan 20220.50000.50000.50000.50000.5000-
11 Jan 20220.52500.51800.48400.50000.50001,478,403
10 Jan 20220.52500.50500.46000.52500.52502,087,719
07 Jan 20220.52500.52500.52500.52500.5250-
06 Jan 20220.52500.46500.46500.52500.525095,673
05 Jan 20220.52500.52500.52500.52500.5250-
04 Jan 20220.52500.50500.45000.52500.5250198,090
31 Dec 20210.52500.52500.52500.52500.5250-
30 Dec 20210.52500.45000.45000.52500.5250200,000
29 Dec 20210.52500.52000.45200.52500.52503,061,959
24 Dec 20210.50000.53000.46000.50000.5000421,143
23 Dec 20210.50000.52000.47000.50000.50001,231,791
22 Dec 20210.50000.49500.49500.50000.5000597,018
21 Dec 20210.50000.49500.45000.50000.50002,029,656
20 Dec 20210.52500.53500.50000.50000.5000785,591
17 Dec 20210.47500.49900.47700.47500.4750232,546
16 Dec 20210.47500.46000.46000.47500.4750250,000
15 Dec 20210.47500.46900.46500.47500.47501,351,328
14 Dec 20210.47500.47700.46500.47500.4750947,023
13 Dec 20210.47500.48000.47000.47500.475088,335
10 Dec 20210.47500.49000.49000.47500.4750100,000
09 Dec 20210.47500.49600.49600.47500.475028,226
08 Dec 20210.47500.49600.46900.47500.4750136,158
07 Dec 20210.51500.50500.49800.47500.47501,131,820
06 Dec 20210.51500.51000.48200.51500.5150370,505
03 Dec 20210.51500.51000.48300.50000.50002,320,000
02 Dec 20210.51500.51500.51500.51500.5150-
01 Dec 20210.51500.49500.49500.51500.51506,204
30 Nov 20210.50000.50000.46000.51500.51502,353,601
29 Nov 20210.54000.53800.53000.54000.5400280,414
26 Nov 20210.54000.54000.54000.54000.5400-
25 Nov 20210.54000.54000.53000.54000.5400269,004
24 Nov 20210.54000.54000.53000.54000.54001,211,829
23 Nov 20210.51500.52000.52000.51500.51501,000,000
22 Nov 20210.51500.50000.50000.51500.51501,215
19 Nov 20210.52000.50000.50000.51500.5150250,000
18 Nov 20210.52500.53000.50000.52000.5200895,474
17 Nov 20210.50500.51500.50000.51500.5150666,352
16 Nov 20210.51000.51000.50800.50500.5050774,733
15 Nov 20210.52500.52500.50000.51000.51001,179,479
12 Nov 20210.52500.52500.50300.52500.5250640,988
11 Nov 20210.61000.60000.50000.52500.525010,658,891
10 Nov 20210.61500.62500.57200.61000.61001,050,000
09 Nov 20210.62500.60400.60400.61500.6150500,000
08 Nov 20210.67500.65000.60000.62500.62501,696,457
05 Nov 20210.67500.68800.68800.67500.675073,117
04 Nov 20210.67500.67500.67500.67500.6750-
03 Nov 20210.67500.65100.65100.67500.675017,617
02 Nov 20210.67500.65000.65000.67500.6750316,194
01 Nov 20210.70000.70000.65000.70000.700019,949
29 Oct 20210.70000.69500.65000.70000.70002,223,323
28 Oct 20210.70000.71500.67500.70000.7000269,042
27 Oct 20210.70000.72000.65500.70000.7000571,377
26 Oct 20210.62500.75000.64800.70000.70005,711,355
25 Oct 20210.62500.64800.63000.62500.62501,044,042
22 Oct 20210.62500.63000.60100.62500.6250269,536
21 Oct 20210.62500.61900.60000.62500.6250829,834
20 Oct 20210.62500.63200.60100.62500.62501,252,088
19 Oct 20210.72500.66900.60200.62500.62506,935,143
18 Oct 20210.72500.70000.70000.72500.7250360,287
15 Oct 20210.72500.71900.70000.72500.72504,512
14 Oct 20210.72500.70000.70000.72500.725014,205
13 Oct 20210.72500.70000.70000.72500.7250500,000
12 Oct 20210.72500.72000.70000.72500.7250590,000
11 Oct 20210.72500.70100.70100.72500.7250144,050
08 Oct 20210.72500.71400.71400.72500.7250500,000
07 Oct 20210.72500.72000.70000.72500.7250969,847
06 Oct 20210.72500.70100.66200.72500.7250253,369
05 Oct 20210.72500.72000.72000.72500.725099,818
04 Oct 20210.72500.72000.70000.72500.7250233,208
01 Oct 20210.72500.70000.70000.72500.7250186,415
30 Sept 20210.72500.73000.70000.72500.7250153,499
29 Sept 20210.72500.70000.70000.72500.725019,791
28 Sept 20210.72500.72500.72500.72500.7250-
27 Sept 20210.72500.73000.71000.72500.7250515,623
24 Sept 20210.72500.73000.71500.72500.7250271,834
23 Sept 20210.72500.71600.71500.72500.7250800,035
22 Sept 20210.72500.71600.71000.72500.725047,098
21 Sept 20210.77500.75100.71500.72500.72504,284,492
20 Sept 20210.77500.78000.77000.77500.77501,542,010
17 Sept 20210.77500.78000.75500.77500.77502,100,000
16 Sept 20210.77500.78000.75500.77500.77501,051,929
15 Sept 20210.77500.78300.75500.77500.7750273,990
14 Sept 20210.72500.78000.72900.77500.77504,570,244
13 Sept 20210.76000.76000.76000.76000.7600500,000
10 Sept 20210.70000.73900.73900.70000.7000150,554
09 Sept 20210.70000.73900.69000.70000.7000597,658
08 Sept 20210.67500.75000.66000.70000.70004,621,612
07 Sept 20210.67500.70000.66000.67500.6750749,376
06 Sept 20210.70000.73000.70100.72500.72501,003,835
03 Sept 20210.70000.71500.71500.72500.72501,040,000
02 Sept 20210.72500.70600.70000.72500.72501,032,303
01 Sept 20210.72500.72000.70600.72500.7250259,229
31 Aug 20210.72500.73000.70600.72500.725062,389
27 Aug 20210.72500.72500.72500.72500.7250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...