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
28/07/2021 1.18p 1.25p 1.15p 1.20p 790488
27/07/2021 1.20p 1.25p 1.17p 1.18p 234884
26/07/2021 1.23p 1.28p 1.15p 1.20p 1298708
23/07/2021 1.23p 1.25p 1.15p 1.23p 2396547
22/07/2021 1.20p 1.28p 1.17p 1.23p 2190055
21/07/2021 1.13p 1.24p 1.10p 1.20p 2006758
20/07/2021 1.10p 1.20p 1.00p 1.10p 1618106
19/07/2021 1.18p 1.30p 1.05p 1.10p 751880
16/07/2021 1.38p 1.50p 1.15p 1.18p 2060334
15/07/2021 1.50p 1.50p 1.27p 1.38p 659131
14/07/2021 1.50p 1.50p 1.50p 1.50p 0
13/07/2021 1.50p 1.50p 1.50p 1.50p 0
12/07/2021 1.50p 1.70p 1.30p 1.50p 57158
09/07/2021 1.75p 1.75p 1.50p 1.50p 1424324
08/07/2021 1.88p 2.00p 1.50p 1.75p 782382
07/07/2021 2.13p 2.25p 1.75p 1.88p 5936835
06/07/2021 2.13p 2.20p 1.90p 2.13p 412689
05/07/2021 2.25p 2.50p 1.75p 1.90p 25081940
02/07/2021 1.40p 2.50p 1.35p 2.30p 20001512
01/07/2021 1.10p 1.50p 1.07p 1.40p 12788518
30/06/2021 1.13p 1.20p 1.01p 1.10p 677049
29/06/2021 1.20p 1.30p 1.10p 1.13p 691508
28/06/2021 1.20p 1.28p 1.20p 1.20p 3921
25/06/2021 1.20p 1.28p 1.12p 1.20p 294131
24/06/2021 1.20p 1.20p 1.12p 1.14p 254347
23/06/2021 1.20p 1.23p 1.13p 1.20p 62311
22/06/2021 1.20p 1.24p 1.20p 1.20p 55019
21/06/2021 1.20p 1.24p 1.11p 1.20p 110551
18/06/2021 1.30p 1.40p 1.15p 1.20p 729120
17/06/2021 1.30p 1.35p 1.24p 1.30p 58370
16/06/2021 1.30p 1.37p 1.24p 1.30p 77208
15/06/2021 1.30p 1.36p 1.24p 1.30p 78173
14/06/2021 1.25p 1.40p 1.13p 1.30p 862019
11/06/2021 1.25p 1.40p 1.10p 1.25p 408416
10/06/2021 1.48p 1.60p 1.00p 1.25p 2616623
09/06/2021 1.53p 1.68p 1.38p 1.53p 217740
08/06/2021 1.53p 1.53p 1.36p 1.53p 575027
07/06/2021 1.53p 1.59p 1.33p 1.45p 499076
04/06/2021 1.63p 1.63p 1.33p 1.53p 634975
03/06/2021 1.40p 1.70p 1.40p 1.63p 561124
02/06/2021 1.58p 1.70p 1.46p 1.58p 150000
01/06/2021 1.58p 1.71p 1.46p 1.58p 106457
31/05/2021 1.58p 1.75p 1.41p 1.58p 880014
28/05/2021 1.58p 1.75p 1.41p 1.58p 880014
27/05/2021 1.45p 1.62p 1.43p 1.58p 2692433
26/05/2021 1.40p 1.50p 1.31p 1.45p 1372840
25/05/2021 1.63p 1.63p 1.30p 1.40p 273174
24/05/2021 1.63p 1.63p 1.62p 1.63p 6650
21/05/2021 1.63p 1.63p 1.50p 1.63p 361047
20/05/2021 1.63p 1.63p 1.63p 1.63p 0
19/05/2021 1.63p 1.74p 1.50p 1.63p 20362
18/05/2021 1.63p 1.75p 1.63p 1.63p 75000
17/05/2021 1.63p 1.74p 1.50p 1.63p 92720
14/05/2021 1.63p 1.66p 1.50p 1.63p 154837
13/05/2021 1.63p 1.63p 1.63p 1.63p 114
12/05/2021 1.63p 1.68p 1.50p 1.63p 125178
11/05/2021 1.63p 1.67p 1.50p 1.63p 525085
10/05/2021 1.63p 1.74p 1.50p 1.63p 439533
07/05/2021 1.63p 1.63p 1.63p 1.63p 0
06/05/2021 1.63p 1.75p 1.63p 1.63p 261200
05/05/2021 1.63p 1.70p 1.63p 1.63p 117293
04/05/2021 1.63p 1.63p 1.51p 1.63p 93724
03/05/2021 1.63p 1.75p 1.56p 1.63p 181741
30/04/2021 1.63p 1.75p 1.56p 1.63p 181741
29/04/2021 1.63p 1.75p 1.60p 1.63p 184195
28/04/2021 1.75p 1.75p 1.50p 1.63p 3959573
27/04/2021 1.75p 2.00p 1.60p 1.75p 78150
26/04/2021 1.75p 1.99p 1.50p 1.75p 654150
23/04/2021 1.75p 2.00p 1.75p 1.75p 150000
22/04/2021 1.75p 1.99p 1.75p 1.75p 41885
21/04/2021 1.75p 1.75p 1.60p 1.75p 1634936
20/04/2021 1.75p 2.00p 1.50p 1.75p 121287
19/04/2021 1.88p 1.90p 1.78p 1.88p 158560
16/04/2021 1.88p 1.99p 1.88p 1.88p 100
15/04/2021 1.88p 2.00p 1.75p 1.88p 855870
14/04/2021 2.00p 2.00p 1.76p 1.88p 642439
13/04/2021 2.00p 2.09p 1.83p 2.00p 525000
12/04/2021 2.13p 2.25p 1.75p 2.00p 1136464
09/04/2021 2.13p 2.23p 2.13p 2.13p 224
08/04/2021 2.13p 2.20p 2.13p 2.13p 12302837
07/04/2021 2.13p 2.13p 2.00p 2.13p 31372
06/04/2021 2.13p 2.17p 2.13p 2.13p 93089
05/04/2021 2.13p 2.20p 2.00p 2.13p 1476048
02/04/2021 2.13p 2.20p 2.00p 2.13p 1476048
01/04/2021 2.13p 2.20p 2.00p 2.13p 1976048
31/03/2021 2.13p 2.23p 2.13p 2.13p 4484
30/03/2021 2.13p 2.25p 2.06p 2.13p 272444
29/03/2021 2.25p 2.49p 2.00p 2.13p 483343
26/03/2021 2.25p 2.50p 2.00p 2.25p 367462
25/03/2021 2.30p 2.49p 2.10p 2.30p 283204
24/03/2021 2.30p 2.49p 2.12p 2.30p 56784
23/03/2021 2.30p 2.50p 2.10p 2.30p 1581202
22/03/2021 2.50p 2.60p 2.30p 2.50p 472018
19/03/2021 2.63p 2.75p 2.25p 2.50p 452999
18/03/2021 2.63p 2.74p 2.48p 2.63p 144814
17/03/2021 2.63p 2.76p 2.50p 2.63p 650189
16/03/2021 2.63p 2.76p 2.50p 2.63p 1377247
15/03/2021 2.53p 2.75p 2.25p 2.63p 1114679
12/03/2021 2.13p 2.65p 2.00p 2.53p 1845413
11/03/2021 1.75p 2.10p 1.75p 2.00p 3304577
10/03/2021 1.75p 1.84p 1.50p 1.84p 279530
09/03/2021 1.75p 1.99p 1.70p 1.75p 492116
08/03/2021 1.75p 1.75p 1.75p 1.75p 0
05/03/2021 1.75p 1.90p 1.75p 1.75p 5366
04/03/2021 1.75p 1.75p 1.75p 1.75p 0
03/03/2021 1.75p 1.75p 1.75p 1.75p 0
02/03/2021 1.75p 1.94p 1.52p 1.75p 1316050
01/03/2021 1.75p 2.00p 1.75p 1.84p 21021
26/02/2021 1.75p 1.90p 1.75p 1.75p 29658
25/02/2021 1.75p 1.82p 1.75p 1.75p 109053
24/02/2021 1.50p 1.84p 1.50p 1.75p 500631
23/02/2021 1.75p 1.95p 1.75p 1.75p 58090
22/02/2021 1.75p 2.00p 1.75p 1.75p 3220
19/02/2021 1.88p 2.00p 1.88p 2.00p 322732
18/02/2021 1.88p 2.20p 1.87p 1.88p 122299
17/02/2021 1.88p 2.05p 1.88p 1.88p 2346
16/02/2021 2.00p 2.00p 1.87p 1.88p 34656
15/02/2021 2.13p 2.13p 1.86p 1.88p 541967
12/02/2021 2.00p 2.00p 1.75p 2.00p 218000
11/02/2021 2.00p 2.25p 1.75p 2.00p 4174
10/02/2021 2.00p 2.19p 2.00p 2.00p 63444
09/02/2021 2.00p 2.00p 1.87p 2.00p 67950
08/02/2021 2.13p 2.13p 1.81p 2.00p 11000
05/02/2021 1.75p 2.00p 1.63p 2.00p 439860
04/02/2021 1.75p 2.00p 1.53p 2.00p 309421
03/02/2021 1.75p 1.80p 1.53p 1.75p 31610
02/02/2021 1.75p 1.80p 1.50p 1.75p 50624
01/02/2021 1.75p 1.95p 1.50p 1.75p 228071
29/01/2021 1.75p 1.80p 1.50p 1.75p 140789
28/01/2021 1.75p 1.75p 1.55p 1.75p 155965
27/01/2021 1.75p 1.75p 1.50p 1.75p 24590
26/01/2021 1.75p 2.00p 1.50p 1.75p 2011757
25/01/2021 1.88p 1.94p 1.75p 1.75p 112604
22/01/2021 1.88p 2.10p 1.77p 1.88p 30261
21/01/2021 1.88p 2.10p 1.88p 1.88p 30820
20/01/2021 1.88p 2.10p 1.75p 1.88p 1709738
19/01/2021 1.88p 1.88p 1.76p 1.88p 51000
18/01/2021 1.88p 1.88p 1.75p 1.88p 108593
15/01/2021 1.88p 2.18p 1.75p 1.95p 1852321
14/01/2021 1.88p 2.20p 1.72p 1.95p 277260
13/01/2021 1.75p 2.00p 1.70p 1.88p 98112
12/01/2021 1.75p 2.00p 1.68p 1.75p 26259
11/01/2021 1.75p 2.00p 1.65p 1.75p 402045
08/01/2021 1.63p 1.89p 1.56p 1.75p 475684
07/01/2021 1.75p 1.90p 1.16p 1.80p 948192
06/01/2021 1.75p 1.75p 1.71p 1.75p 8669
05/01/2021 1.75p 2.00p 1.65p 1.75p 142202
04/01/2021 1.75p 1.85p 1.63p 1.75p 202000
01/01/2021 1.75p 1.95p 1.75p 1.75p 190000
31/12/2020 1.75p 1.95p 1.75p 1.75p 190000
30/12/2020 1.90p 2.00p 1.60p 1.75p 859128
29/12/2020 2.38p 2.59p 1.80p 1.90p 2461900
28/12/2020 2.38p 2.59p 2.20p 2.38p 222187
25/12/2020 2.38p 2.59p 2.20p 2.38p 222187
24/12/2020 2.38p 2.59p 2.20p 2.38p 222187
23/12/2020 1.38p 2.60p 1.19p 2.38p 4434926
22/12/2020 1.75p 1.75p 1.75p 1.75p 0
21/12/2020 1.75p 1.75p 1.75p 1.75p 0
18/12/2020 1.75p 1.75p 1.75p 1.75p 0
17/12/2020 1.75p 1.75p 1.75p 1.75p 0
16/12/2020 1.75p 1.75p 1.75p 1.75p 0
15/12/2020 1.75p 1.75p 1.75p 1.75p 0
14/12/2020 1.75p 1.75p 1.75p 1.75p 0
11/12/2020 1.75p 1.75p 1.75p 1.75p 0
10/12/2020 1.75p 1.75p 1.75p 1.75p 0
09/12/2020 1.75p 1.75p 1.75p 1.75p 0
08/12/2020 1.75p 1.75p 1.75p 1.75p 0
07/12/2020 1.75p 1.75p 1.75p 1.75p 0
04/12/2020 1.75p 1.75p 1.75p 1.75p 0
03/12/2020 1.75p 1.75p 1.75p 1.75p 0
02/12/2020 1.75p 1.75p 1.75p 1.75p 0
01/12/2020 1.75p 1.75p 1.75p 1.75p 0
30/11/2020 1.75p 1.75p 1.75p 1.75p 0
27/11/2020 1.75p 1.75p 1.75p 1.75p 0
26/11/2020 1.75p 1.75p 1.75p 1.75p 0
25/11/2020 1.75p 1.75p 1.75p 1.75p 0
24/11/2020 1.75p 1.75p 1.75p 1.75p 0
23/11/2020 1.75p 1.75p 1.75p 1.75p 0
20/11/2020 1.75p 1.85p 1.50p 1.75p 1597604
19/11/2020 1.75p 1.75p 1.50p 1.75p 395282
18/11/2020 1.75p 2.00p 1.58p 1.75p 885359
17/11/2020 1.75p 2.00p 1.53p 1.55p 605975
16/11/2020 1.25p 1.90p 1.25p 1.70p 1823479
13/11/2020 2.25p 2.25p 2.05p 2.25p 338847
12/11/2020 2.13p 2.50p 2.05p 2.25p 577621
10/11/2020 2.00p 2.00p 2.00p 2.00p 0
09/11/2020 2.00p 2.00p 1.75p 2.00p 20000
06/11/2020 2.00p 2.25p 1.75p 2.00p 991688
05/11/2020 2.00p 2.25p 1.97p 2.00p 73275
04/11/2020 2.13p 2.13p 2.00p 2.00p 0
03/11/2020 1.75p 2.00p 1.55p 2.00p 55291
02/11/2020 2.00p 2.00p 1.75p 1.75p 242773
30/10/2020 1.88p 2.25p 1.75p 2.00p 132131
29/10/2020 2.15p 2.15p 2.00p 2.13p 28942
28/10/2020 2.15p 2.15p 2.00p 2.13p 1616
27/10/2020 2.15p 2.25p 1.80p 2.13p 173938
26/10/2020 2.15p 2.20p 2.13p 2.13p 90
23/10/2020 2.13p 2.13p 2.13p 2.13p 0
22/10/2020 2.13p 2.13p 2.00p 2.13p 111470
21/10/2020 2.13p 2.13p 2.00p 2.13p 110000

*Close Price adjusted for both dividends and splits