S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Longboat Energy Plc (LBE)
Longboat Energy Plc (LBE) Historical

LBE Longboat Energy Plc

7.25

-0.50 (-6.45%)

May 31 2024 - Closed

Delayed by 15 minutes

LBE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	7.25	-0.50	-6.45%	7.75	8.00	6.75	4,041,718
May 30 2024	7.75	0.45	6.16%	7.50	8.00	7.50	1,282,481
May 29 2024	7.30	-10.70	-59.44%	9.00	9.25	7.25	9,340,550
May 28 2024	18.00	-0.25	-1.37%	18.25	18.25	18.00	93,150
May 24 2024	18.25	0.00	0.00%	18.25	18.25	18.25	200,891
May 23 2024	18.25	0.00	0.00%	18.25	18.25	18.00	143,237
May 22 2024	18.25	0.00	0.00%	18.25	18.25	18.25	33,822
May 21 2024	18.25	0.00	0.00%	18.25	18.25	18.25	128,771
May 20 2024	18.25	0.65	3.69%	18.00	18.25	18.00	40,507
May 17 2024	17.60	-0.65	-3.56%	18.25	18.25	17.60	177,136
May 16 2024	18.25	0.00	0.00%	18.25	18.25	18.00	67,103
May 15 2024	18.25	-0.25	-1.35%	18.50	18.50	18.25	34,750
May 14 2024	18.50	0.00	0.00%	18.50	18.50	18.50	12,335
May 13 2024	18.50	0.00	0.00%	18.50	18.50	18.25	87,157
May 10 2024	18.50	1.00	5.71%	17.50	18.50	17.50	104,445
May 09 2024	17.50	0.00	0.00%	17.50	17.50	17.50	7,315
May 08 2024	17.50	0.00	0.00%	17.50	17.50	17.50	7,773
May 07 2024	17.50	0.00	0.00%	17.50	17.55	17.50	206,037
May 03 2024	17.50	0.38	2.19%	17.125	17.50	17.125	210,980
May 02 2024	17.125	-0.63	-3.52%	17.75	17.75	17.125	844,512
May 01 2024	17.75	-0.25	-1.39%	18.00	18.00	17.75	693,227
Apr 30 2024	18.00	0.63	3.60%	17.375	18.50	17.375	414,537
Apr 29 2024	17.375	0.63	3.73%	16.50	17.50	16.50	729,638
Apr 26 2024	16.75	0.50	3.08%	16.25	16.75	16.25	214,532
Apr 25 2024	16.25	-0.25	-1.52%	16.50	16.50	16.25	109,393
Apr 24 2024	16.50	-0.25	-1.49%	16.75	16.75	16.50	306,729
Apr 23 2024	16.75	0.00	0.00%	16.75	16.75	16.75	75,801
Apr 22 2024	16.75	0.00	0.00%	16.75	16.75	16.75	137,265
Apr 19 2024	16.75	0.00	0.00%	16.75	16.75	16.75	83,000
Apr 18 2024	16.75	0.00	0.00%	16.75	16.75	16.75	194,799
Apr 17 2024	16.75	0.00	0.00%	16.75	16.75	16.75	44,475
Apr 16 2024	16.75	-0.25	-1.47%	17.00	17.00	16.75	95,191
Apr 15 2024	17.00	0.00	0.00%	17.00	17.00	16.625	1,079,428
Apr 12 2024	17.00	-0.50	-2.86%	17.50	17.50	17.00	1,000,427
Apr 11 2024	17.50	-5.00	-22.22%	21.00	21.00	16.50	1,453,133
Apr 10 2024	22.50	0.25	1.12%	22.25	22.50	22.25	35,447
Apr 09 2024	22.25	0.75	3.49%	21.75	22.25	21.50	183,718
Apr 08 2024	21.50	0.00	0.00%	21.75	21.75	21.25	108,021
Apr 05 2024	21.50	0.00	0.00%	21.75	21.75	21.50	35,005
Apr 04 2024	21.50	0.00	0.00%	21.75	21.75	21.50	54,399
Apr 03 2024	21.50	-0.50	-2.27%	22.00	22.00	21.50	192,594
Apr 02 2024	22.00	0.50	2.33%	21.50	22.00	21.50	196,562
Mar 28 2024	21.50	-0.75	-3.37%	22.25	22.25	21.50	172,572
Mar 27 2024	22.25	0.00	0.00%	22.25	22.25	22.25	70,338
Mar 26 2024	22.25	-0.25	-1.11%	22.25	22.50	22.25	32,389
Mar 25 2024	22.50	0.00	0.00%	22.25	22.50	22.25	11,285
Mar 22 2024	22.50	0.00	0.00%	22.50	22.50	22.50	103,516
Mar 21 2024	22.50	0.00	0.00%	22.50	22.50	22.50	126,501
Mar 20 2024	22.50	0.50	2.27%	22.00	22.75	22.00	37,797
Mar 19 2024	22.00	0.75	3.53%	21.25	22.00	21.25	260,763
Mar 18 2024	21.25	0.00	0.00%	21.25	21.25	21.25	42,091
Mar 15 2024	21.25	-0.25	-1.16%	21.75	21.75	21.25	104,472
Mar 14 2024	21.50	0.00	0.00%	21.75	21.75	21.50	72,867
Mar 13 2024	21.50	-0.50	-2.27%	22.00	22.00	21.50	10,000
Mar 12 2024	22.00	-0.25	-1.12%	22.25	22.25	22.00	23,862
Mar 11 2024	22.25	0.00	0.00%	22.25	22.25	22.25	90,596
Mar 08 2024	22.25	-0.25	-1.11%	22.50	22.50	22.25	4,400
Mar 07 2024	22.50	-0.25	-1.10%	22.75	22.75	22.25	156,305
Mar 06 2024	22.75	0.00	0.00%	22.75	22.75	22.75	57,661
Mar 05 2024	22.75	0.00	0.00%	22.75	22.75	22.75	58,956
Mar 04 2024	22.75	0.00	0.00%	22.75	22.75	22.75	27,608

Longboat Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions