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
07/04/2015 22.50p 24.00p 22.50p 23.25p 13716
02/04/2015 24.25p 24.25p 21.90p 23.50p 17337
01/04/2015 21.75p 24.00p 21.75p 23.00p 99836
31/03/2015 24.25p 24.25p 23.00p 23.50p 24084
30/03/2015 22.00p 24.73p 22.00p 23.25p 69181
27/03/2015 22.25p 22.25p 21.50p 21.50p 481477
26/03/2015 22.75p 23.74p 22.00p 22.00p 78303
25/03/2015 22.00p 24.25p 22.00p 22.75p 529451
24/03/2015 24.00p 24.00p 22.50p 22.75p 50200
23/03/2015 25.50p 25.50p 24.00p 24.00p 18449
20/03/2015 24.00p 26.00p 24.00p 26.00p 40266
19/03/2015 26.00p 26.00p 24.33p 25.50p 27702
18/03/2015 25.00p 26.00p 24.05p 26.00p 59734
17/03/2015 25.50p 26.50p 23.50p 26.50p 118647
16/03/2015 24.25p 25.00p 24.25p 25.00p 64355
13/03/2015 24.25p 25.75p 24.25p 24.88p 22141
12/03/2015 26.00p 26.25p 24.00p 25.50p 549547
11/03/2015 24.75p 25.75p 24.25p 25.75p 567017
10/03/2015 24.50p 25.50p 24.00p 25.50p 467895
09/03/2015 23.25p 24.05p 22.00p 23.50p 1043653
06/03/2015 25.00p 25.00p 23.25p 23.25p 74657
05/03/2015 25.00p 26.90p 24.00p 24.50p 71526
04/03/2015 25.00p 26.00p 25.00p 26.00p 31369
03/03/2015 26.25p 26.50p 25.50p 26.50p 153260
02/03/2015 26.50p 27.00p 25.50p 26.50p 127935
27/02/2015 27.75p 27.90p 25.50p 25.50p 323716
26/02/2015 27.75p 28.10p 27.00p 27.25p 167668
25/02/2015 27.50p 28.50p 27.50p 27.50p 805607
24/02/2015 27.50p 28.50p 27.50p 28.50p 162404
23/02/2015 29.00p 29.00p 28.00p 28.25p 1841120
20/02/2015 26.25p 28.75p 26.25p 28.00p 428001
19/02/2015 28.25p 29.00p 27.00p 28.00p 642411
18/02/2015 28.75p 28.99p 28.00p 28.25p 784186
17/02/2015 26.25p 27.00p 26.00p 27.00p 386284
16/02/2015 27.00p 27.00p 26.00p 27.00p 254694
13/02/2015 26.00p 28.00p 25.25p 25.75p 232178
12/02/2015 25.50p 28.25p 25.05p 25.50p 186550
11/02/2015 25.50p 26.50p 25.50p 25.75p 223558
10/02/2015 26.25p 26.25p 26.00p 26.00p 28003
09/02/2015 27.75p 28.75p 25.50p 25.50p 165332
06/02/2015 28.00p 28.00p 25.50p 26.25p 622989
05/02/2015 27.00p 27.25p 26.00p 26.75p 362927
04/02/2015 27.50p 28.25p 26.56p 28.25p 464425
03/02/2015 26.25p 28.90p 26.25p 27.50p 280619
02/02/2015 25.00p 27.00p 24.00p 26.50p 338670
30/01/2015 26.00p 26.00p 24.34p 25.75p 327844
29/01/2015 26.00p 26.50p 25.50p 25.75p 814904
28/01/2015 26.00p 26.25p 25.95p 26.00p 636138
27/01/2015 24.00p 27.50p 22.00p 25.00p 855225
26/01/2015 24.75p 25.25p 24.64p 25.00p 17095
23/01/2015 26.25p 26.25p 24.70p 24.75p 841666
22/01/2015 23.00p 24.53p 22.08p 24.25p 998901
21/01/2015 20.50p 23.25p 20.50p 22.75p 1855823
20/01/2015 21.50p 22.00p 20.00p 20.25p 777964
19/01/2015 22.50p 22.50p 21.55p 22.00p 2797248
16/01/2015 21.75p 22.00p 21.24p 21.75p 1170921
15/01/2015 20.75p 21.75p 19.75p 21.25p 1285789
14/01/2015 23.00p 23.75p 19.75p 19.75p 2009035
13/01/2015 25.25p 26.00p 22.00p 22.00p 338060
12/01/2015 27.00p 27.25p 25.00p 25.00p 209779
09/01/2015 26.00p 27.25p 25.62p 27.00p 27172
08/01/2015 26.00p 27.00p 26.00p 26.00p 58876
07/01/2015 26.75p 27.30p 25.60p 27.00p 467512
06/01/2015 27.25p 28.00p 26.75p 26.75p 987376
05/01/2015 28.00p 28.50p 27.25p 28.25p 189328
02/01/2015 27.75p 29.25p 27.75p 29.25p 232097
31/12/2014 28.50p 28.50p 27.38p 27.88p 2421
30/12/2014 27.75p 28.00p 27.00p 27.50p 331178
29/12/2014 28.75p 29.25p 27.00p 27.75p 312012
24/12/2014 29.50p 29.50p 28.00p 29.00p 8380
23/12/2014 29.00p 29.50p 27.25p 29.25p 265548
22/12/2014 29.00p 29.00p 27.00p 28.00p 356351
19/12/2014 29.00p 29.00p 26.75p 28.50p 801759
18/12/2014 25.00p 29.00p 25.00p 28.00p 3210147
17/12/2014 23.75p 25.75p 22.75p 24.00p 258522
16/12/2014 23.25p 24.25p 21.25p 22.75p 1326630
15/12/2014 22.00p 23.60p 21.38p 21.50p 916962
12/12/2014 23.00p 27.11p 21.00p 21.13p 1458409
11/12/2014 24.25p 24.50p 23.25p 23.25p 1929334
10/12/2014 27.00p 27.83p 24.50p 25.00p 444249
09/12/2014 28.50p 30.00p 26.75p 27.50p 1228000
08/12/2014 28.25p 28.50p 27.00p 28.25p 168439
05/12/2014 30.00p 31.00p 28.33p 31.00p 497625
04/12/2014 32.00p 32.00p 29.50p 29.50p 466266
03/12/2014 31.00p 32.00p 30.25p 31.00p 556238
02/12/2014 32.00p 34.00p 31.50p 32.25p 647773
01/12/2014 35.00p 36.00p 32.00p 32.75p 618485
28/11/2014 38.25p 38.25p 36.00p 36.00p 242484
27/11/2014 41.00p 41.00p 38.65p 39.25p 283947
26/11/2014 39.75p 41.00p 39.00p 39.50p 831071
25/11/2014 39.75p 39.75p 38.00p 39.00p 309502
24/11/2014 36.00p 40.50p 36.00p 39.50p 862866
21/11/2014 34.00p 37.25p 34.00p 37.25p 656171
20/11/2014 34.00p 35.75p 30.75p 33.75p 1359611
19/11/2014 36.50p 36.60p 34.75p 35.75p 771073
18/11/2014 37.75p 39.50p 36.00p 36.25p 271982
17/11/2014 38.00p 40.25p 37.45p 37.50p 189348
14/11/2014 39.75p 39.85p 37.25p 37.50p 733091
13/11/2014 41.00p 41.70p 40.00p 40.25p 111979
12/11/2014 42.00p 43.00p 40.25p 40.50p 765809
11/11/2014 42.25p 43.00p 42.25p 42.75p 109754
10/11/2014 43.50p 45.25p 43.31p 44.00p 870085
07/11/2014 43.25p 44.25p 42.00p 43.00p 468439
06/11/2014 43.00p 43.75p 42.10p 43.75p 254040
05/11/2014 46.00p 46.00p 42.50p 43.00p 348854
04/11/2014 48.00p 48.00p 44.00p 44.50p 598581
03/11/2014 48.50p 49.00p 47.50p 48.50p 105368
31/10/2014 46.00p 48.50p 44.13p 48.50p 1127908
30/10/2014 46.00p 46.00p 43.75p 45.00p 1988303
29/10/2014 46.00p 46.00p 43.25p 45.25p 2409715
28/10/2014 41.50p 45.50p 41.50p 44.00p 563849
27/10/2014 48.00p 48.00p 41.25p 41.25p 546624
24/10/2014 48.50p 48.75p 47.00p 47.50p 178679
23/10/2014 50.00p 50.00p 48.00p 48.75p 161512
22/10/2014 49.00p 49.75p 48.75p 49.50p 731367
21/10/2014 49.50p 50.95p 47.75p 48.50p 527338
20/10/2014 51.00p 51.00p 47.50p 48.75p 1045844
17/10/2014 48.00p 50.70p 46.75p 49.75p 1318693
16/10/2014 51.00p 51.00p 42.00p 47.00p 1314018
15/10/2014 55.50p 55.50p 51.25p 51.75p 1147684
14/10/2014 60.00p 60.50p 55.75p 56.00p 766083
13/10/2014 61.75p 62.00p 60.75p 61.00p 1764928
10/10/2014 62.00p 62.75p 60.75p 61.50p 1151943
09/10/2014 64.75p 64.75p 63.00p 63.50p 544246
08/10/2014 65.00p 65.00p 61.00p 63.25p 938636
07/10/2014 66.50p 66.50p 65.00p 65.00p 250882
06/10/2014 67.50p 67.50p 65.00p 65.88p 68199
03/10/2014 67.00p 67.00p 65.75p 65.75p 607348
02/10/2014 68.00p 68.00p 66.50p 67.00p 532195
01/10/2014 67.25p 68.37p 65.50p 67.00p 366059
30/09/2014 68.00p 69.25p 67.50p 68.00p 428538
29/09/2014 70.00p 70.00p 68.00p 68.25p 217271
26/09/2014 70.50p 70.50p 68.25p 69.75p 112686
25/09/2014 72.25p 72.25p 69.00p 70.50p 296784
24/09/2014 71.00p 72.00p 68.25p 72.00p 635353
23/09/2014 68.25p 71.75p 67.95p 71.00p 2318108
22/09/2014 67.75p 68.75p 67.75p 67.75p 2771307
19/09/2014 65.00p 69.00p 65.00p 67.75p 469467
18/09/2014 65.00p 67.75p 65.00p 67.50p 3024479
17/09/2014 65.00p 66.75p 65.00p 66.00p 150600
16/09/2014 65.00p 68.00p 63.58p 66.25p 3067619
15/09/2014 64.00p 64.50p 62.00p 63.00p 294239
12/09/2014 64.00p 64.63p 63.00p 64.63p 541423
11/09/2014 60.00p 64.75p 60.00p 64.25p 1907404
10/09/2014 60.00p 60.75p 59.00p 59.75p 399083
09/09/2014 59.00p 59.26p 57.76p 59.25p 91561
08/09/2014 59.00p 60.75p 59.00p 59.25p 48503
05/09/2014 59.00p 60.51p 59.00p 60.00p 93914
04/09/2014 58.50p 60.25p 58.50p 60.00p 175080
03/09/2014 60.50p 60.50p 58.76p 60.00p 302432
02/09/2014 60.00p 60.00p 59.00p 59.50p 898585
01/09/2014 60.75p 60.75p 58.00p 58.13p 936047
29/08/2014 61.50p 61.50p 60.25p 60.75p 164057
28/08/2014 62.00p 62.25p 61.50p 61.50p 18086
27/08/2014 62.75p 63.40p 62.00p 62.00p 35948
26/08/2014 63.00p 63.50p 61.50p 62.00p 203850
22/08/2014 63.00p 63.51p 63.00p 63.50p 90374
21/08/2014 63.00p 63.50p 63.00p 63.38p 69232
20/08/2014 63.50p 63.55p 61.00p 63.00p 354441
19/08/2014 64.00p 64.00p 63.50p 64.00p 58281
18/08/2014 64.00p 64.01p 63.60p 63.75p 27133
15/08/2014 64.00p 64.25p 63.75p 64.00p 35864
14/08/2014 63.25p 64.01p 63.00p 64.00p 36052
13/08/2014 63.00p 64.01p 63.00p 63.75p 133862
12/08/2014 64.00p 64.50p 64.00p 64.00p 19855
11/08/2014 64.50p 65.00p 63.00p 64.50p 254388
08/08/2014 64.00p 64.25p 61.50p 64.00p 311323
07/08/2014 62.25p 63.50p 58.25p 62.50p 2261551
06/08/2014 68.50p 68.50p 62.25p 62.25p 274932
05/08/2014 68.75p 68.75p 65.25p 65.50p 299481
04/08/2014 68.75p 68.75p 66.00p 67.25p 363555
01/08/2014 66.00p 68.32p 66.00p 68.25p 2282026
31/07/2014 69.50p 70.25p 64.27p 67.50p 4032086
30/07/2014 70.00p 72.00p 70.00p 70.25p 121002
29/07/2014 69.75p 72.75p 69.70p 71.25p 727190
28/07/2014 69.00p 69.76p 68.00p 69.25p 59717
25/07/2014 68.00p 69.75p 68.00p 68.88p 5146
24/07/2014 68.25p 69.50p 67.33p 68.75p 153058
23/07/2014 66.25p 69.00p 66.25p 68.50p 16929
22/07/2014 69.75p 69.75p 66.25p 67.50p 159371
21/07/2014 69.00p 69.00p 66.00p 66.75p 510354
18/07/2014 69.75p 69.76p 68.50p 68.75p 190024
17/07/2014 71.25p 71.50p 68.00p 69.75p 446864
16/07/2014 72.00p 72.00p 70.00p 70.75p 634190
15/07/2014 72.75p 72.75p 71.00p 71.75p 121993
14/07/2014 73.50p 73.60p 72.00p 72.50p 359464
11/07/2014 74.00p 74.00p 72.78p 73.50p 28815
10/07/2014 74.00p 74.00p 73.00p 73.00p 350793
09/07/2014 73.50p 74.00p 73.25p 73.50p 382472
08/07/2014 75.25p 75.25p 73.28p 74.00p 361242
07/07/2014 76.00p 76.60p 74.75p 75.00p 273888
04/07/2014 77.75p 77.75p 74.50p 75.25p 359540
03/07/2014 79.50p 81.41p 77.25p 77.50p 1177994
02/07/2014 76.50p 81.25p 75.00p 81.00p 2236705
01/07/2014 75.00p 76.53p 74.50p 75.25p 524037
30/06/2014 74.00p 76.25p 70.25p 76.00p 1135345
27/06/2014 71.50p 74.00p 70.78p 73.25p 1432739
26/06/2014 72.50p 75.00p 71.50p 73.00p 860467
25/06/2014 72.25p 72.50p 71.50p 72.50p 262508
24/06/2014 73.00p 73.00p 71.32p 72.75p 164985

*Close Price adjusted for both dividends and splits