UK markets closed

Lansdowne Oil & Gas plc (LOGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.52500.0000 (0.00%)
At close: 02:38PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.50050.53700.50050.52500.525050,604
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
11 May 20220.47500.48400.45000.46000.4600558,703
10 May 20220.52500.50100.42500.47500.47503,905,040
09 May 20220.52500.55000.46000.52500.52501,514,225
06 May 20220.52500.55000.50000.52500.52502,721,235
05 May 20220.52500.55000.46000.52500.52502,450,965
04 May 20220.52500.53300.50100.52500.5250429,080
03 May 20220.52500.53500.53300.52500.5250650,000
29 Apr 20220.52500.51500.51500.52500.5250402,625
28 Apr 20220.52500.53800.53800.52500.5250120,899
27 Apr 20220.52500.53300.50000.52500.52503,516,412
26 Apr 20220.52500.54000.51400.52500.5250499,927
25 Apr 20220.52500.55000.50400.52500.52502,576,825
22 Apr 20220.52500.51500.50400.52500.52501,188,500
21 Apr 20220.55000.54900.52000.52500.5250287,947
20 Apr 20220.57500.57500.55000.55000.5500363,923
19 Apr 20220.57500.57500.57500.57500.5750-
14 Apr 20220.57500.57000.55100.57500.5750190,000
13 Apr 20220.57500.55400.55100.57500.575050,785
12 Apr 20220.57500.58300.55400.57500.5750783,211
11 Apr 20220.57500.58000.55000.57500.5750421,856
08 Apr 20220.57500.58300.55000.57500.57501,905,683
07 Apr 20220.57500.58500.55000.57500.5750175,796
06 Apr 20220.57500.58900.55000.57500.575029,621
05 Apr 20220.57500.55000.55000.57500.575076,315
04 Apr 20220.60000.64000.55000.57500.57504,003,625
01 Apr 20220.62500.64400.60000.62500.62501,000,776
31 Mar 20220.62500.64400.60000.62500.6250214,465
30 Mar 20220.62500.64700.60000.62500.62501,063,210
29 Mar 20220.55000.70000.59800.62500.62505,391,204
28 Mar 20220.55000.59800.59800.55000.550030,231
25 Mar 20220.55000.57000.56200.55000.55001,076,861
24 Mar 20220.59000.57000.52200.55000.5500163,128
23 Mar 20220.57500.62000.55200.59000.5900722,729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...