UK Markets closed

Lansdowne Oil & Gas plc (LOGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.50000.0000 (0.00%)
At close: 10:37AM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.50000.50000.50000.50000.5000-
01 Dec 20220.50000.48000.48000.50000.500072,699
30 Nov 20220.50000.50000.48000.50000.500016,800
29 Nov 20220.52500.53000.46500.50000.50004,041,847
28 Nov 20220.52500.54000.50100.52500.52502,865,060
25 Nov 20220.52500.53000.53000.52500.5250377
24 Nov 20220.52500.52900.45000.52500.52504,155,855
23 Nov 20220.52500.53000.50200.52500.5250308,740
22 Nov 20220.57500.64300.51500.52500.52508,841,821
21 Nov 20220.47500.59100.50000.52500.52509,045,308
18 Nov 20220.47500.54000.47800.47500.47501,100,095
17 Nov 20220.47500.48500.45000.47500.47502,141,728
16 Nov 20220.47500.45100.45100.47500.47502,083
15 Nov 20220.47500.45500.45000.47500.4750650,000
14 Nov 20220.47500.47700.47700.47500.475043,177
11 Nov 20220.40000.48000.40400.47500.47502,453,402
10 Nov 20220.42500.44100.40100.42500.4250163,249
09 Nov 20220.42500.40100.40100.42500.42503,777
08 Nov 20220.42500.44200.40400.42500.4250334,578
07 Nov 20220.42500.42500.42500.42500.4250-
04 Nov 20220.42500.44400.40400.42500.42501,186,746
03 Nov 20220.42500.44400.40000.42500.4250101,126
02 Nov 20220.45000.44500.40400.42500.4250152,698
01 Nov 20220.45000.46000.40000.45000.45001,510,941
31 Oct 20220.32500.47900.25200.45000.45004,196,225
28 Oct 20220.50000.47200.45000.50000.5000369,803
27 Oct 20220.50000.51200.46200.50000.5000258,089
26 Oct 20220.50000.52000.46200.50000.5000448,136
25 Oct 20220.50000.50000.50000.50000.5000-
24 Oct 20220.50000.46500.46500.50000.50003,894
21 Oct 20220.50000.52000.46500.50000.500044,173
20 Oct 20220.50000.50000.50000.50000.5000-
19 Oct 20220.50000.46500.46500.50000.5000471,000
18 Oct 20220.50000.55000.55000.50000.500026,000
17 Oct 20220.50000.52000.46200.50000.50001,245,228
14 Oct 20220.50000.50000.46500.50000.5000118,832
13 Oct 20220.50000.53000.46500.50000.5000485,267
12 Oct 20220.50000.46500.46200.50000.5000101,724
11 Oct 20220.50000.46600.46600.50000.500050,000
10 Oct 20220.50000.46600.46500.50000.5000550,000
07 Oct 20220.47500.50000.50000.50000.50001,350,000
06 Oct 20220.47500.49600.48000.47500.4750516,250
05 Oct 20220.47500.46100.46100.47500.475020,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...