Lekoil Ltd (DI) (LEK) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lekoil Ltd (DI)

Date Open High Low Close* Volume
17/05/2022 0.95p 0.95p 0.95p 0.95p 0
16/05/2022 0.95p 0.95p 0.95p 0.95p 0
13/05/2022 0.95p 0.95p 0.95p 0.95p 0
12/05/2022 0.95p 0.95p 0.95p 0.95p 0
11/05/2022 0.95p 0.95p 0.95p 0.95p 0
10/05/2022 0.95p 0.95p 0.95p 0.95p 0
09/05/2022 0.95p 0.95p 0.95p 0.95p 0
06/05/2022 0.95p 0.95p 0.95p 0.95p 0
05/05/2022 0.95p 0.95p 0.95p 0.95p 0
04/05/2022 0.95p 0.95p 0.95p 0.95p 0
03/05/2022 0.95p 0.95p 0.95p 0.95p 0
29/04/2022 0.95p 0.95p 0.95p 0.95p 0
28/04/2022 0.95p 0.95p 0.95p 0.95p 0
27/04/2022 0.95p 0.95p 0.95p 0.95p 0
26/04/2022 0.95p 0.95p 0.95p 0.95p 0
25/04/2022 0.95p 0.95p 0.95p 0.95p 0
22/04/2022 0.95p 0.95p 0.95p 0.95p 0
21/04/2022 0.95p 0.95p 0.95p 0.95p 0
20/04/2022 0.95p 0.95p 0.95p 0.95p 0
19/04/2022 0.95p 0.95p 0.95p 0.95p 0
14/04/2022 0.95p 0.95p 0.95p 0.95p 0
13/04/2022 0.95p 0.95p 0.95p 0.95p 0
12/04/2022 0.95p 0.95p 0.95p 0.95p 0
11/04/2022 0.95p 0.95p 0.95p 0.95p 0
08/04/2022 0.95p 0.95p 0.95p 0.95p 0
07/04/2022 0.95p 0.95p 0.95p 0.95p 0
06/04/2022 0.95p 0.95p 0.95p 0.95p 0
05/04/2022 0.95p 0.95p 0.95p 0.95p 0
04/04/2022 0.95p 0.95p 0.95p 0.95p 0
01/04/2022 0.95p 0.95p 0.95p 0.95p 0
31/03/2022 0.95p 0.95p 0.95p 0.95p 0
30/03/2022 0.95p 0.95p 0.95p 0.95p 0
29/03/2022 0.95p 0.95p 0.95p 0.95p 0
28/03/2022 0.95p 0.95p 0.95p 0.95p 0
25/03/2022 0.95p 0.95p 0.95p 0.95p 0
24/03/2022 0.95p 0.95p 0.95p 0.95p 0
23/03/2022 0.95p 0.95p 0.95p 0.95p 0
22/03/2022 0.95p 0.95p 0.95p 0.95p 0
21/03/2022 0.95p 0.95p 0.95p 0.95p 0
18/03/2022 0.95p 0.95p 0.95p 0.95p 0
17/03/2022 0.95p 0.95p 0.95p 0.95p 0
16/03/2022 0.95p 0.95p 0.95p 0.95p 0
15/03/2022 0.95p 0.95p 0.95p 0.95p 0
14/03/2022 0.95p 0.95p 0.95p 0.95p 0
11/03/2022 0.95p 0.95p 0.95p 0.95p 0
10/03/2022 0.95p 0.95p 0.95p 0.95p 0
09/03/2022 0.95p 0.95p 0.95p 0.95p 0
08/03/2022 0.95p 0.95p 0.95p 0.95p 0
07/03/2022 0.95p 0.95p 0.95p 0.95p 0
04/03/2022 0.95p 0.95p 0.95p 0.95p 0
03/03/2022 0.95p 0.95p 0.95p 0.95p 0
02/03/2022 0.95p 0.95p 0.95p 0.95p 0
01/03/2022 0.95p 0.95p 0.95p 0.95p 0
28/02/2022 0.95p 0.95p 0.95p 0.95p 0
25/02/2022 0.95p 0.95p 0.95p 0.95p 0
24/02/2022 0.95p 0.95p 0.95p 0.95p 0
23/02/2022 0.95p 0.95p 0.95p 0.95p 0
22/02/2022 0.95p 0.95p 0.95p 0.95p 0
21/02/2022 0.95p 0.95p 0.95p 0.95p 0
18/02/2022 0.95p 0.95p 0.95p 0.95p 0
17/02/2022 0.95p 0.95p 0.95p 0.95p 0
16/02/2022 0.95p 0.95p 0.95p 0.95p 0
14/02/2022 0.95p 0.95p 0.95p 0.95p 0
11/02/2022 0.95p 0.95p 0.95p 0.95p 0
10/02/2022 0.95p 0.95p 0.95p 0.95p 0
09/02/2022 0.95p 0.95p 0.95p 0.95p 0
08/02/2022 0.95p 0.95p 0.95p 0.95p 0
07/02/2022 0.95p 0.95p 0.95p 0.95p 0
04/02/2022 0.95p 0.95p 0.95p 0.95p 0
03/02/2022 0.95p 0.95p 0.95p 0.95p 0
02/02/2022 0.95p 0.95p 0.95p 0.95p 0
01/02/2022 0.95p 0.95p 0.95p 0.95p 0
31/01/2022 0.95p 0.95p 0.95p 0.95p 0
28/01/2022 0.95p 0.95p 0.95p 0.95p 0
27/01/2022 0.95p 0.95p 0.95p 0.95p 0
26/01/2022 0.95p 0.95p 0.95p 0.95p 0
25/01/2022 0.95p 0.95p 0.95p 0.95p 0
24/01/2022 0.95p 0.95p 0.95p 0.95p 0
21/01/2022 0.95p 0.95p 0.95p 0.95p 0
20/01/2022 0.95p 0.95p 0.95p 0.95p 0
19/01/2022 0.95p 0.95p 0.95p 0.95p 0
18/01/2022 0.95p 0.95p 0.95p 0.95p 0
17/01/2022 0.95p 0.95p 0.95p 0.95p 0
14/01/2022 0.95p 0.95p 0.95p 0.95p 0
13/01/2022 0.95p 0.95p 0.95p 0.95p 0
12/01/2022 0.95p 0.95p 0.95p 0.95p 0
10/01/2022 0.95p 0.95p 0.95p 0.95p 0
07/01/2022 0.95p 0.95p 0.95p 0.95p 0
06/01/2022 0.95p 0.95p 0.95p 0.95p 0
04/01/2022 0.93p 0.95p 0.95p 0.95p 0
31/12/2021 0.93p 0.95p 0.95p 0.95p 0
30/12/2021 0.93p 0.95p 0.95p 0.95p 0
29/12/2021 0.93p 0.95p 0.95p 0.95p 0
24/12/2021 0.93p 0.95p 0.95p 0.95p 0
23/12/2021 0.93p 0.95p 0.95p 0.95p 0
22/12/2021 0.93p 0.95p 0.95p 0.95p 0
21/12/2021 0.93p 0.95p 0.95p 0.95p 0
20/12/2021 0.93p 0.95p 0.95p 0.95p 0
17/12/2021 0.93p 0.95p 0.95p 0.95p 0
16/12/2021 0.93p 0.95p 0.95p 0.95p 0
15/12/2021 0.93p 0.95p 0.95p 0.95p 0
14/12/2021 0.93p 0.95p 0.95p 0.95p 0
13/12/2021 0.93p 0.95p 0.95p 0.95p 0
10/12/2021 0.93p 0.95p 0.95p 0.95p 0
09/12/2021 0.93p 0.95p 0.95p 0.95p 0
08/12/2021 0.93p 0.95p 0.95p 0.95p 0
07/12/2021 0.93p 0.95p 0.95p 0.95p 0
06/12/2021 0.93p 0.95p 0.95p 0.95p 0
03/12/2021 0.93p 0.95p 0.95p 0.95p 0
02/12/2021 0.93p 0.95p 0.95p 0.95p 0
01/12/2021 0.93p 0.95p 0.95p 0.95p 0
30/11/2021 0.93p 0.95p 0.95p 0.95p 0
29/11/2021 0.93p 0.95p 0.95p 0.95p 0
26/11/2021 0.93p 0.95p 0.95p 0.95p 0
25/11/2021 0.93p 0.95p 0.95p 0.95p 0
24/11/2021 0.93p 0.95p 0.95p 0.95p 0
23/11/2021 0.93p 0.95p 0.95p 0.95p 0
22/11/2021 0.93p 0.95p 0.95p 0.95p 0
19/11/2021 0.93p 0.95p 0.95p 0.95p 0
18/11/2021 0.93p 0.95p 0.95p 0.95p 0
17/11/2021 0.93p 0.95p 0.95p 0.95p 0
16/11/2021 0.93p 0.95p 0.95p 0.95p 0
15/11/2021 0.93p 0.95p 0.95p 0.95p 0
12/11/2021 0.93p 0.95p 0.95p 0.95p 0
11/11/2021 0.93p 0.95p 0.95p 0.95p 0
10/11/2021 0.93p 0.95p 0.95p 0.95p 0
09/11/2021 0.93p 0.95p 0.95p 0.95p 0
08/11/2021 0.93p 0.95p 0.95p 0.95p 0
05/11/2021 0.93p 0.95p 0.95p 0.95p 0
04/11/2021 0.93p 0.95p 0.95p 0.95p 0
03/11/2021 0.93p 0.95p 0.95p 0.95p 0
02/11/2021 0.93p 0.95p 0.95p 0.95p 0
01/11/2021 0.93p 0.95p 0.95p 0.95p 0
29/10/2021 0.93p 0.95p 0.95p 0.95p 0
28/10/2021 0.93p 0.95p 0.95p 0.95p 0
27/10/2021 0.93p 0.95p 0.95p 0.95p 0
26/10/2021 0.93p 0.95p 0.95p 0.95p 0
25/10/2021 0.93p 0.95p 0.95p 0.95p 0
22/10/2021 0.93p 0.95p 0.95p 0.95p 0
21/10/2021 0.93p 0.95p 0.95p 0.95p 0
20/10/2021 0.93p 0.95p 0.95p 0.95p 0
19/10/2021 0.93p 0.95p 0.95p 0.95p 0
18/10/2021 0.93p 0.95p 0.95p 0.95p 0
15/10/2021 0.93p 0.95p 0.95p 0.95p 0
14/10/2021 0.93p 0.95p 0.95p 0.95p 0
13/10/2021 0.93p 0.95p 0.95p 0.95p 0
12/10/2021 0.93p 0.95p 0.95p 0.95p 0
11/10/2021 0.93p 0.95p 0.95p 0.95p 0
08/10/2021 0.93p 0.95p 0.95p 0.95p 0
07/10/2021 0.93p 0.95p 0.95p 0.95p 0
06/10/2021 0.93p 0.95p 0.95p 0.95p 0
05/10/2021 0.93p 0.95p 0.95p 0.95p 0
04/10/2021 0.93p 0.95p 0.95p 0.95p 0
01/10/2021 0.93p 0.95p 0.95p 0.95p 0
30/09/2021 0.93p 0.98p 0.90p 0.95p 2440656
29/09/2021 0.93p 1.00p 0.90p 0.95p 2690532
28/09/2021 0.93p 0.94p 0.92p 0.92p 158665
27/09/2021 0.93p 1.00p 0.91p 0.93p 3080726
24/09/2021 0.93p 0.95p 0.92p 0.93p 798700
23/09/2021 0.93p 0.95p 0.93p 0.93p 698884
22/09/2021 0.93p 0.95p 0.90p 0.93p 3391602
21/09/2021 0.93p 0.93p 0.90p 0.93p 986594
20/09/2021 0.93p 0.95p 0.90p 0.92p 1887397
17/09/2021 0.93p 0.95p 0.91p 0.93p 1418847
16/09/2021 0.93p 0.95p 0.93p 0.93p 4858
15/09/2021 0.90p 0.94p 0.85p 0.93p 1366328
14/09/2021 0.95p 1.00p 0.85p 0.90p 772134
13/09/2021 0.88p 0.95p 0.88p 0.95p 449375
10/09/2021 0.98p 1.00p 0.90p 0.95p 1697290
09/09/2021 0.98p 0.98p 0.93p 0.98p 472403
08/09/2021 0.93p 1.05p 0.90p 0.98p 3364730
07/09/2021 0.93p 1.00p 0.90p 0.95p 1142688
06/09/2021 0.98p 1.00p 0.90p 0.95p 4615511
03/09/2021 0.98p 1.05p 0.85p 0.98p 7318693
02/09/2021 1.15p 1.19p 0.80p 1.00p 73663608
01/09/2021 1.10p 1.95p 1.10p 1.52p 31806116
31/08/2021 1.30p 1.35p 0.80p 1.12p 42401832
30/08/2021 1.15p 1.37p 1.09p 1.30p 12449115
27/08/2021 1.15p 1.37p 1.10p 1.30p 2949115
26/08/2021 1.08p 1.25p 1.03p 1.11p 1776850
25/08/2021 1.08p 1.14p 1.00p 1.08p 953877
24/08/2021 1.08p 1.12p 1.05p 1.08p 2459682
23/08/2021 1.20p 1.20p 1.01p 1.08p 3090759
20/08/2021 1.20p 1.29p 1.10p 1.20p 3196213
19/08/2021 1.30p 1.34p 1.20p 1.20p 1890090
18/08/2021 1.28p 1.40p 1.20p 1.30p 3701245
17/08/2021 1.35p 1.40p 1.20p 1.28p 500481
16/08/2021 1.35p 1.40p 1.31p 1.35p 80219
13/08/2021 1.35p 1.37p 1.33p 1.35p 302204
12/08/2021 1.40p 1.40p 1.32p 1.35p 1012605
11/08/2021 1.55p 1.55p 1.33p 1.40p 1750476
10/08/2021 1.90p 2.05p 1.40p 1.50p 7656444
09/08/2021 1.20p 2.00p 1.15p 1.90p 13435927
06/08/2021 1.20p 1.23p 1.18p 1.20p 424892
05/08/2021 1.20p 1.23p 1.20p 1.20p 350000
04/08/2021 1.20p 1.23p 1.18p 1.20p 1219014
03/08/2021 1.20p 1.22p 1.20p 1.20p 592318
02/08/2021 1.20p 1.22p 1.16p 1.20p 1200513
30/07/2021 1.20p 1.22p 1.18p 1.20p 556774
29/07/2021 1.20p 1.23p 1.18p 1.20p 1117511

*Close Price adjusted for both dividends and splits