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
05/09/2013 41.50p 41.50p 39.60p 40.63p 242528
04/09/2013 40.50p 40.50p 39.55p 40.00p 515350
03/09/2013 39.50p 40.94p 39.50p 40.00p 371721
02/09/2013 40.50p 41.00p 40.11p 41.00p 431121
30/08/2013 40.00p 41.17p 39.00p 41.00p 3927853
29/08/2013 39.25p 40.00p 35.00p 39.00p 1233628
28/08/2013 41.00p 41.75p 38.75p 39.00p 1278876
27/08/2013 40.75p 42.50p 40.15p 41.00p 1183538
23/08/2013 41.00p 42.00p 40.50p 41.37p 1178865
22/08/2013 40.00p 41.13p 39.20p 41.00p 1259893
21/08/2013 37.50p 41.40p 37.50p 40.50p 1956828
20/08/2013 39.00p 39.00p 37.51p 38.50p 156484
19/08/2013 38.00p 39.52p 37.51p 38.00p 624139
16/08/2013 39.00p 39.90p 38.20p 39.13p 1080703
15/08/2013 40.50p 41.46p 38.50p 39.75p 1672338
14/08/2013 40.00p 43.90p 39.65p 40.88p 4315123
13/08/2013 37.00p 40.50p 36.50p 39.75p 1097085
12/08/2013 37.00p 37.25p 36.50p 36.75p 1066647
09/08/2013 37.75p 37.88p 35.75p 36.00p 1279887
08/08/2013 38.00p 38.00p 37.63p 37.63p 561742
07/08/2013 38.00p 39.00p 37.75p 37.88p 6484610
06/08/2013 38.00p 38.00p 37.78p 38.00p 293009
05/08/2013 38.00p 38.17p 37.75p 37.88p 726572
02/08/2013 38.00p 38.25p 37.00p 37.75p 160449
01/08/2013 38.00p 38.44p 37.75p 38.25p 443941
31/07/2013 38.00p 38.50p 37.30p 38.50p 384425
30/07/2013 38.00p 38.70p 37.75p 38.25p 101864
29/07/2013 38.50p 38.85p 38.00p 38.50p 895375
26/07/2013 38.75p 38.93p 38.50p 38.75p 303177
25/07/2013 38.50p 38.90p 38.25p 38.50p 232571
24/07/2013 39.00p 39.00p 38.75p 38.75p 1238371
23/07/2013 38.75p 39.70p 38.35p 38.87p 305309
22/07/2013 39.00p 39.75p 38.35p 38.75p 765669
19/07/2013 38.50p 40.00p 38.00p 39.50p 1078762
18/07/2013 38.75p 40.00p 38.00p 38.75p 4173190
17/07/2013 40.00p 42.95p 38.00p 40.00p 604520
16/07/2013 36.75p 40.50p 36.75p 40.25p 491757
15/07/2013 37.75p 37.75p 36.00p 37.00p 344165
12/07/2013 37.75p 37.75p 37.00p 37.38p 271262
11/07/2013 38.00p 38.00p 36.75p 37.00p 356004
10/07/2013 38.00p 38.00p 37.38p 37.38p 356571
09/07/2013 38.00p 38.60p 37.75p 38.00p 555262
08/07/2013 39.50p 41.00p 38.38p 38.62p 378126
05/07/2013 38.50p 39.75p 38.10p 39.25p 489891
04/07/2013 39.75p 40.99p 37.50p 37.50p 416093
03/07/2013 40.25p 40.90p 39.00p 40.00p 575977
02/07/2013 39.75p 44.31p 39.75p 40.25p 1435302
01/07/2013 38.75p 40.00p 38.50p 39.75p 231718
28/06/2013 36.25p 39.25p 36.10p 39.00p 2125938
27/06/2013 38.37p 41.50p 31.00p 36.25p 10256343
26/06/2013 41.50p 48.00p 37.80p 38.37p 8183548
25/06/2013 35.00p 35.00p 35.00p 35.00p 5000
24/06/2013 35.00p 35.25p 35.00p 35.00p 28004
21/06/2013 35.00p 35.25p 34.00p 35.00p 10100
20/06/2013 35.00p 35.25p 34.00p 35.00p 376023
19/06/2013 35.00p 36.00p 34.00p 35.00p 41000
18/06/2013 35.00p 36.00p 35.00p 36.00p 1000
17/06/2013 35.00p 35.90p 34.00p 35.00p 28488
14/06/2013 36.50p 37.49p 34.50p 35.00p 73250
13/06/2013 36.75p 37.99p 35.55p 36.50p 0
12/06/2013 36.75p 37.99p 35.55p 36.75p 67767
11/06/2013 36.75p 37.99p 36.75p 36.75p 74650
10/06/2013 36.75p 37.99p 36.75p 36.75p 91800
07/06/2013 36.75p 37.99p 35.55p 36.75p 30314
06/06/2013 36.75p 37.99p 35.49p 36.75p 22240
05/06/2013 36.75p 37.99p 36.65p 36.75p 67355
04/06/2013 36.75p 36.75p 36.00p 36.75p 50292
03/06/2013 36.25p 38.00p 36.00p 36.75p 659714
31/05/2013 36.25p 37.50p 36.20p 36.25p 13823
30/05/2013 36.00p 36.25p 35.90p 36.25p 33498
29/05/2013 36.00p 37.00p 35.96p 36.00p 12283
28/05/2013 36.00p 37.00p 35.96p 36.00p 3068
24/05/2013 36.00p 37.00p 35.96p 36.00p 15684
23/05/2013 36.00p 36.12p 36.00p 36.00p 519
22/05/2013 36.00p 37.00p 36.00p 36.00p 9973
21/05/2013 38.00p 39.00p 35.00p 36.00p 43441
20/05/2013 39.00p 40.00p 38.25p 38.50p 156282
17/05/2013 40.50p 40.50p 38.00p 39.00p 1795188

*Close Price adjusted for both dividends and splits