18.75p+0.75 (+4.17%)21 Feb 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Longboat Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 20, 202417.75p17.96p17.82p18.00p27,805
Feb 19, 202418.00p17.89p17.79p17.75p120,000
Feb 16, 202418.00p17.52p17.50p17.75p2,954
Feb 15, 202418.50p18.11p17.50p17.75p56,754
Feb 14, 202418.50p18.62p18.07p18.50p31,304
Feb 13, 202419.00p18.80p18.17p18.50p110,200
Feb 12, 202419.00p19.15p18.61p19.00p36,389
Feb 9, 202418.75p19.25p18.65p19.00p51,406
Feb 7, 202418.75p18.51p18.51p18.75p9,178
Feb 6, 202418.75p19.50p19.19p18.75p79,601
Feb 5, 202418.25p18.90p18.20p18.75p112,849
Feb 2, 202420.00p19.85p18.00p18.25p384,366
Feb 1, 202421.25p21.55p19.00p19.50p475,807
Jan 30, 202421.50p21.25p20.50p21.00p108,366
Jan 29, 202421.00p21.70p20.50p21.50p28,205
Jan 26, 202420.50p21.25p20.40p21.00p181,390
Jan 25, 202420.50p20.80p20.00p20.25p3,622
Jan 24, 202420.50p20.49p20.01p20.25p55,319
Jan 23, 202420.50p20.75p20.00p20.50p7,000
Jan 22, 202421.00p20.77p20.00p20.50p16,571
Jan 19, 202421.25p21.48p20.50p21.00p65,461
Jan 18, 202421.25p21.00p20.55p21.25p133,055
Jan 17, 202421.75p21.99p20.55p21.25p208,112
Jan 16, 202421.75p21.88p21.10p21.50p191,930
Jan 15, 202420.75p22.00p20.93p21.75p436,512
Jan 12, 202419.50p20.96p19.65p20.75p443,086
Jan 11, 202419.50p20.00p19.01p19.50p15,286
Jan 10, 202419.50p19.50p19.22p19.50p18,441
Jan 9, 202419.50p19.50p19.50p19.50p188,876
Jan 8, 202420.50p20.55p19.16p19.50p174,954
Jan 5, 202420.50p20.11p20.10p20.50p32,430
Jan 4, 202420.75p20.72p20.11p20.50p93,640
Jan 3, 202421.00p21.00p20.00p20.75p150,723
Jan 2, 202419.75p22.00p19.90p21.00p645,633
Dec 29, 202319.00p20.00p18.89p19.75p128,195
Dec 28, 202317.50p19.90p17.00p19.00p442,308
Dec 27, 202317.50p17.69p17.00p17.50p84,211
Dec 22, 202317.25p17.25p17.00p17.50p129,514
Dec 21, 202317.50p17.38p17.00p17.25p118,477
Dec 20, 202318.00p17.90p17.11p17.50p225,911
Dec 19, 202318.00p17.90p17.35p18.00p35,917
Dec 18, 202318.00p17.63p17.52p18.00p21,017
Dec 15, 202318.00p18.05p17.51p18.00p94,772
Dec 14, 202318.00p18.13p17.62p18.00p80,320
Dec 13, 202318.50p19.00p17.75p18.00p200,597
Dec 12, 202318.50p18.65p18.11p18.50p84,731
Dec 11, 202317.75p19.00p17.80p18.00p299,253
Dec 8, 202318.00p18.25p17.50p17.75p236,134
Dec 7, 202318.13p17.75p17.60p17.50p122,613
Dec 6, 202318.13p17.77p17.75p18.13p111,373
Showing 1 to 50 of 250