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
23/06/2014 74.00p 74.00p 71.25p 72.50p 342726
20/06/2014 72.25p 73.75p 72.00p 73.25p 82230
19/06/2014 72.25p 72.25p 71.00p 72.00p 124444
18/06/2014 72.25p 73.00p 72.00p 72.00p 125660
17/06/2014 73.00p 73.00p 71.00p 71.75p 108050
16/06/2014 74.00p 74.00p 71.00p 73.00p 395801
13/06/2014 74.00p 74.00p 71.50p 72.00p 241873
12/06/2014 71.50p 72.75p 71.50p 72.50p 439766
11/06/2014 72.00p 74.75p 71.50p 71.50p 1292996
10/06/2014 74.00p 74.00p 72.00p 72.50p 246420
09/06/2014 74.00p 74.00p 71.75p 74.00p 548897
06/06/2014 72.00p 72.75p 71.25p 71.75p 194692
05/06/2014 72.75p 73.01p 72.00p 72.25p 321934
04/06/2014 71.00p 73.60p 71.00p 72.50p 940029
03/06/2014 72.25p 72.25p 71.00p 72.00p 230585
02/06/2014 74.00p 74.00p 71.50p 72.25p 204641
30/05/2014 73.00p 73.75p 71.75p 72.50p 584332
29/05/2014 72.75p 74.00p 71.00p 71.75p 451401
28/05/2014 75.50p 77.00p 72.98p 73.00p 933611
27/05/2014 73.00p 76.00p 70.44p 76.00p 1178402
23/05/2014 74.75p 74.75p 72.50p 73.00p 466034
22/05/2014 72.50p 75.00p 67.75p 73.25p 1844819
21/05/2014 68.50p 73.75p 67.75p 72.25p 5214533
20/05/2014 66.25p 69.00p 65.00p 67.75p 1238909
19/05/2014 67.75p 69.25p 66.80p 69.00p 964242
16/05/2014 66.50p 67.03p 64.13p 67.00p 1035193
15/05/2014 66.50p 68.00p 65.50p 68.00p 536915
14/05/2014 70.00p 71.00p 67.75p 68.25p 1768814
13/05/2014 69.50p 71.75p 69.50p 70.50p 425237
12/05/2014 70.00p 70.25p 69.13p 69.75p 3226237
09/05/2014 69.00p 72.00p 69.00p 70.00p 912658
08/05/2014 66.50p 72.00p 66.00p 69.50p 3388579
07/05/2014 64.00p 66.75p 63.45p 66.75p 4165675
06/05/2014 63.50p 64.50p 62.75p 63.50p 1660890
02/05/2014 63.00p 64.75p 63.00p 63.50p 1931802
01/05/2014 62.00p 65.01p 62.00p 65.00p 299467
30/04/2014 63.00p 64.75p 63.00p 64.00p 2174814
29/04/2014 61.50p 64.00p 61.50p 63.25p 5592854
28/04/2014 60.25p 63.00p 59.50p 62.00p 635969
25/04/2014 59.00p 60.00p 58.05p 60.00p 1498866
24/04/2014 58.25p 58.97p 57.55p 58.25p 38749
23/04/2014 58.00p 59.25p 57.60p 58.25p 124704
22/04/2014 56.00p 58.67p 56.00p 58.50p 77428
17/04/2014 58.50p 59.00p 57.25p 58.50p 97547
16/04/2014 58.50p 59.00p 57.25p 59.00p 326942
15/04/2014 57.00p 58.25p 56.56p 57.50p 138713
14/04/2014 57.00p 58.00p 55.62p 57.00p 449416
11/04/2014 58.00p 58.00p 55.75p 56.50p 210305
10/04/2014 55.00p 56.01p 54.83p 55.75p 165998
09/04/2014 56.00p 56.00p 54.50p 55.75p 417197
08/04/2014 57.50p 58.32p 55.00p 55.75p 1503623
07/04/2014 59.00p 59.01p 56.50p 57.00p 172376
04/04/2014 57.75p 58.99p 57.25p 58.00p 397734
03/04/2014 55.25p 57.25p 55.00p 56.75p 1131809
02/04/2014 56.00p 57.01p 53.55p 55.00p 1913695
01/04/2014 53.25p 54.50p 52.75p 54.00p 1967427
31/03/2014 53.00p 53.13p 52.25p 52.75p 392695
28/03/2014 53.00p 53.84p 52.50p 53.00p 329700
27/03/2014 55.00p 56.00p 53.25p 53.25p 153217
26/03/2014 56.00p 56.00p 53.25p 55.00p 750157
25/03/2014 53.00p 56.00p 52.95p 55.00p 768379
24/03/2014 53.75p 55.30p 51.50p 52.00p 493815
21/03/2014 55.00p 55.00p 53.75p 54.00p 396753
20/03/2014 55.00p 56.25p 54.50p 54.75p 111178
19/03/2014 55.25p 57.25p 55.00p 55.50p 740618
18/03/2014 55.25p 57.56p 55.00p 55.50p 585094
17/03/2014 58.25p 58.75p 55.00p 56.00p 850150
14/03/2014 59.00p 59.00p 58.25p 58.50p 251560
13/03/2014 59.25p 60.00p 58.00p 59.00p 185637
12/03/2014 60.25p 60.25p 59.25p 59.75p 169370
11/03/2014 59.25p 60.00p 59.00p 59.75p 994521
10/03/2014 65.00p 65.00p 57.75p 60.00p 2005618
07/03/2014 63.00p 63.25p 62.00p 62.50p 953164
06/03/2014 65.00p 65.72p 62.50p 63.00p 434143
05/03/2014 65.25p 66.00p 64.50p 65.00p 403871
04/03/2014 68.00p 68.00p 63.06p 65.00p 416597
03/03/2014 69.00p 69.00p 65.50p 67.00p 285098
28/02/2014 69.25p 69.25p 67.87p 68.00p 71387
27/02/2014 69.00p 69.00p 67.00p 67.50p 115668
26/02/2014 69.25p 69.25p 68.05p 68.50p 99417
25/02/2014 69.25p 69.25p 66.50p 68.50p 1753263
24/02/2014 68.75p 68.75p 66.00p 68.00p 436936
21/02/2014 68.00p 69.00p 66.25p 68.00p 1162017
20/02/2014 70.00p 70.00p 67.75p 69.00p 228337
19/02/2014 70.00p 70.00p 67.08p 69.00p 478714
18/02/2014 71.75p 71.75p 68.00p 69.50p 538601
17/02/2014 71.75p 71.75p 69.29p 70.00p 437524
14/02/2014 70.25p 71.25p 70.00p 71.00p 243985
13/02/2014 71.75p 72.75p 70.50p 70.75p 616266
12/02/2014 71.50p 72.75p 71.50p 72.00p 307082
11/02/2014 72.50p 73.70p 72.25p 72.75p 242263
10/02/2014 73.00p 75.50p 71.50p 72.50p 478839
07/02/2014 72.50p 72.50p 71.75p 72.50p 606181
06/02/2014 69.50p 72.50p 69.00p 72.50p 342147
05/02/2014 68.75p 72.00p 68.25p 71.75p 827040
04/02/2014 68.75p 73.00p 68.25p 68.50p 869570
03/02/2014 73.00p 73.00p 70.30p 71.00p 719876
31/01/2014 70.00p 72.00p 69.00p 71.00p 1456491
30/01/2014 70.00p 71.00p 69.50p 71.00p 932635
29/01/2014 71.00p 71.00p 69.50p 71.00p 1304343
28/01/2014 69.50p 71.00p 69.50p 70.00p 3341885
27/01/2014 68.00p 72.15p 68.00p 70.00p 486581
24/01/2014 71.00p 72.00p 69.00p 70.00p 3116273
23/01/2014 69.50p 71.75p 69.06p 69.50p 1866956
22/01/2014 70.75p 71.72p 70.00p 70.50p 6040611
21/01/2014 66.50p 72.00p 66.50p 69.50p 3080213
20/01/2014 67.50p 68.75p 66.00p 67.50p 235636
17/01/2014 69.00p 69.98p 67.50p 68.75p 303669
16/01/2014 67.50p 70.00p 66.97p 69.00p 1316334
15/01/2014 66.00p 67.50p 64.00p 67.50p 1541670
14/01/2014 65.75p 66.44p 64.00p 66.00p 545482
13/01/2014 65.75p 66.00p 63.00p 64.50p 508902
10/01/2014 65.50p 67.25p 64.80p 66.25p 248376
09/01/2014 65.00p 67.95p 64.00p 66.00p 740949
08/01/2014 63.25p 65.25p 63.25p 64.75p 127799
07/01/2014 65.50p 65.50p 62.75p 65.25p 355042
06/01/2014 65.00p 65.83p 63.25p 65.25p 357437
03/01/2014 63.50p 67.25p 63.50p 65.75p 620940
02/01/2014 64.00p 64.00p 62.12p 63.75p 220381
31/12/2013 63.50p 63.97p 62.50p 62.50p 135148
30/12/2013 62.50p 64.00p 61.93p 62.75p 388649
27/12/2013 62.00p 63.75p 61.00p 63.00p 73265
24/12/2013 62.00p 62.00p 60.50p 62.00p 370259
23/12/2013 61.00p 61.01p 59.00p 60.75p 1182353
20/12/2013 61.25p 62.50p 60.25p 61.50p 301555
19/12/2013 61.25p 63.20p 60.75p 62.50p 740079
18/12/2013 61.00p 63.00p 60.00p 62.00p 281813
17/12/2013 58.00p 60.00p 56.69p 60.00p 1254400
16/12/2013 59.50p 59.98p 56.00p 58.25p 2169868
13/12/2013 59.00p 60.00p 56.52p 59.50p 1550190
12/12/2013 63.25p 64.50p 62.00p 62.50p 335047
11/12/2013 64.00p 64.75p 63.13p 64.50p 709461
10/12/2013 65.00p 65.20p 63.50p 64.50p 793775
09/12/2013 62.75p 65.00p 61.50p 64.25p 2255962
06/12/2013 63.00p 63.81p 60.00p 61.50p 1076873
05/12/2013 64.25p 65.50p 63.00p 63.75p 1913119
04/12/2013 69.00p 69.00p 62.50p 63.25p 2831105
03/12/2013 70.00p 70.75p 67.25p 68.75p 2091621
02/12/2013 71.25p 71.74p 69.50p 69.50p 833241
29/11/2013 71.00p 73.75p 69.88p 71.13p 1409199
28/11/2013 68.00p 71.00p 67.25p 69.88p 2060035
27/11/2013 67.00p 67.98p 67.00p 67.50p 982042
26/11/2013 66.50p 67.98p 64.50p 67.25p 1340085
25/11/2013 67.00p 67.75p 65.00p 66.50p 1796000
22/11/2013 62.00p 68.40p 55.00p 65.00p 5099327
21/11/2013 59.50p 64.20p 58.88p 62.25p 5410833
20/11/2013 59.00p 59.37p 56.98p 58.88p 1823241
19/11/2013 57.00p 62.00p 49.50p 57.00p 12054390
18/11/2013 49.25p 51.00p 48.50p 49.50p 2138773
15/11/2013 49.75p 50.40p 48.00p 48.50p 427259
14/11/2013 49.50p 50.50p 48.50p 50.00p 1463058
13/11/2013 51.00p 52.25p 48.00p 48.50p 2410700
12/11/2013 52.75p 54.10p 51.00p 52.25p 767341
11/11/2013 55.50p 56.95p 53.00p 53.00p 656702
08/11/2013 55.75p 57.00p 55.60p 55.75p 457110
07/11/2013 55.50p 57.00p 55.50p 56.25p 933862
06/11/2013 55.50p 57.00p 55.12p 55.50p 985072
05/11/2013 56.00p 56.00p 55.00p 55.50p 1656482
04/11/2013 56.00p 57.00p 55.00p 55.75p 667639
01/11/2013 56.00p 57.25p 55.00p 56.25p 11233925
31/10/2013 58.50p 62.00p 53.50p 56.75p 5725023
30/10/2013 54.75p 59.00p 53.50p 59.00p 1933106
29/10/2013 54.75p 54.83p 53.50p 53.75p 1130993
28/10/2013 53.50p 55.25p 51.00p 54.00p 2451714
25/10/2013 48.00p 52.25p 47.50p 50.50p 847512
24/10/2013 48.50p 49.15p 46.38p 48.00p 872536
23/10/2013 49.25p 50.38p 48.00p 48.25p 1941640
22/10/2013 51.50p 51.50p 49.75p 50.38p 371000
21/10/2013 50.25p 52.10p 49.72p 50.75p 1760246
18/10/2013 50.75p 52.25p 50.00p 52.00p 294530
17/10/2013 51.50p 52.50p 50.44p 51.38p 528198
16/10/2013 50.25p 52.00p 49.50p 52.00p 456002
15/10/2013 51.00p 52.50p 50.25p 51.50p 612868
14/10/2013 47.50p 54.50p 47.00p 52.13p 1449987
11/10/2013 47.00p 47.10p 45.75p 47.00p 118441
10/10/2013 46.25p 47.35p 45.75p 45.75p 495661
09/10/2013 48.00p 48.00p 45.75p 46.38p 390509
08/10/2013 46.00p 47.25p 45.75p 47.00p 508294
07/10/2013 46.25p 46.50p 45.48p 46.25p 261735
04/10/2013 47.50p 48.45p 45.75p 47.00p 976750
03/10/2013 43.00p 48.50p 42.50p 47.75p 1253678
02/10/2013 42.00p 42.70p 41.70p 42.00p 69220
01/10/2013 42.25p 42.75p 41.62p 42.50p 563570
30/09/2013 41.50p 42.63p 40.25p 42.63p 570714
27/09/2013 41.75p 43.00p 41.50p 41.75p 1205762
26/09/2013 42.25p 42.80p 41.50p 42.00p 429349
25/09/2013 42.75p 42.80p 42.30p 42.63p 158344
24/09/2013 43.25p 43.25p 42.05p 42.63p 318166
23/09/2013 45.00p 45.55p 43.25p 43.25p 681752
20/09/2013 47.00p 47.00p 44.34p 44.62p 678066
19/09/2013 44.75p 45.07p 43.75p 44.50p 1494784
18/09/2013 44.50p 44.50p 43.58p 43.75p 557488
17/09/2013 45.00p 45.00p 43.58p 44.25p 223378
16/09/2013 45.00p 45.75p 43.75p 44.13p 680951
13/09/2013 42.00p 44.32p 41.91p 43.50p 1428762
12/09/2013 41.50p 42.00p 40.56p 42.00p 642816
11/09/2013 41.00p 41.82p 40.06p 40.50p 486268
10/09/2013 39.75p 40.85p 39.10p 40.13p 165837
09/09/2013 41.00p 41.00p 40.25p 40.63p 118452
06/09/2013 40.25p 41.13p 40.25p 41.13p 494054

*Close Price adjusted for both dividends and splits