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
20/10/2020 2.03p 2.20p 1.83p 2.13p 566916
19/10/2020 1.88p 1.88p 1.88p 1.88p 0
16/10/2020 1.88p 1.95p 1.75p 1.88p 884491
15/10/2020 1.88p 1.88p 1.76p 1.88p 210827
14/10/2020 1.88p 2.00p 1.88p 1.88p 1000000
13/10/2020 1.88p 2.00p 1.82p 1.88p 70000
12/10/2020 1.88p 2.00p 1.81p 1.88p 103493
09/10/2020 1.75p 1.96p 1.65p 1.88p 2262769
08/10/2020 1.90p 1.90p 1.55p 1.75p 954249
07/10/2020 1.90p 1.90p 1.83p 1.90p 100000
06/10/2020 1.90p 1.90p 1.86p 1.90p 136499
05/10/2020 1.90p 1.90p 1.86p 1.90p 25853
02/10/2020 1.90p 1.97p 1.90p 1.90p 100916
01/10/2020 2.15p 2.15p 1.80p 1.90p 861320
30/09/2020 2.25p 2.25p 2.06p 2.15p 270000
29/09/2020 2.25p 2.25p 2.25p 2.25p 43890
28/09/2020 2.25p 2.28p 2.20p 2.25p 217776
25/09/2020 2.25p 2.28p 2.25p 2.25p 707861
24/09/2020 2.25p 2.27p 2.25p 2.25p 100000
23/09/2020 2.25p 2.45p 2.25p 2.25p 1150000
22/09/2020 2.50p 2.50p 2.25p 2.25p 728256
21/09/2020 2.75p 2.75p 2.50p 2.50p 699140
18/09/2020 2.75p 3.00p 2.60p 2.75p 832997
17/09/2020 2.75p 2.75p 2.59p 2.75p 892200
16/09/2020 2.75p 2.75p 2.58p 2.75p 200000
15/09/2020 2.48p 2.90p 2.48p 2.75p 1700000
14/09/2020 2.75p 2.75p 2.48p 2.48p 2900001
11/09/2020 2.75p 3.00p 2.63p 2.75p 300011
10/09/2020 2.75p 2.75p 2.58p 2.75p 2312504
09/09/2020 2.75p 2.90p 2.65p 2.75p 1483870
08/09/2020 2.75p 2.75p 2.71p 2.75p 150000
07/09/2020 2.75p 2.90p 2.65p 2.75p 458224
04/09/2020 2.75p 2.90p 2.75p 2.75p 500000
03/09/2020 2.75p 2.75p 2.62p 2.75p 100000
02/09/2020 2.63p 2.76p 2.50p 2.75p 940091
01/09/2020 2.63p 2.75p 2.54p 2.63p 1150000
31/08/2020 2.38p 2.75p 2.25p 2.63p 986735
28/08/2020 2.38p 2.75p 2.25p 2.63p 986735
27/08/2020 2.63p 2.63p 2.40p 2.50p 1073448
26/08/2020 2.63p 2.75p 2.53p 2.63p 574337
25/08/2020 3.00p 3.00p 2.75p 2.75p 1398
24/08/2020 3.00p 3.00p 2.80p 2.95p 50023
21/08/2020 3.00p 3.00p 2.78p 2.95p 52734
20/08/2020 3.00p 3.00p 2.75p 2.95p 80941
19/08/2020 3.00p 3.00p 2.73p 2.95p 279600
18/08/2020 3.13p 3.13p 2.50p 2.96p 416971
17/08/2020 2.75p 3.00p 2.73p 2.98p 691638
14/08/2020 2.75p 2.79p 2.73p 2.75p 21814
13/08/2020 2.75p 2.79p 2.69p 2.75p 26147
12/08/2020 2.75p 2.75p 2.68p 2.75p 61408
11/08/2020 2.75p 2.75p 2.64p 2.75p 75549
10/08/2020 2.75p 2.85p 2.64p 2.75p 297271
07/08/2020 2.75p 2.75p 2.75p 2.75p 200000
06/08/2020 2.75p 2.79p 2.75p 2.75p 15072
05/08/2020 2.75p 2.75p 2.63p 2.75p 37766
04/08/2020 2.75p 2.75p 2.60p 2.75p 155001
03/08/2020 2.60p 2.84p 2.60p 2.75p 34707
31/07/2020 2.52p 2.75p 2.75p 2.75p 0
30/07/2020 2.52p 2.75p 2.52p 2.75p 642901
29/07/2020 2.68p 2.68p 2.56p 2.62p 173915
28/07/2020 2.68p 2.72p 2.50p 2.72p 587379
27/07/2020 2.45p 2.69p 2.57p 2.57p 500000
24/07/2020 2.45p 2.69p 2.45p 2.69p 0
23/07/2020 2.45p 2.60p 2.45p 2.45p 364567
22/07/2020 2.73p 2.69p 2.52p 2.69p 305099
21/07/2020 2.73p 2.70p 2.52p 2.70p 400000
20/07/2020 2.99p 2.73p 2.55p 2.73p 113178
17/07/2020 2.99p 2.65p 2.46p 2.65p 571961
16/07/2020 2.99p 2.73p 2.58p 2.73p 80934
15/07/2020 2.99p 2.87p 2.56p 2.63p 185341
14/07/2020 2.99p 2.99p 2.60p 2.80p 75639
13/07/2020 2.50p 2.94p 2.50p 2.70p 2627146
10/07/2020 2.49p 2.50p 2.27p 2.40p 489242
09/07/2020 2.49p 2.49p 2.32p 2.40p 190000
08/07/2020 2.29p 2.35p 1.88p 2.35p 558000
07/07/2020 2.29p 2.29p 1.83p 2.10p 1002776
06/07/2020 2.00p 2.20p 2.00p 2.00p 1162032
03/07/2020 2.20p 2.30p 2.08p 2.20p 316238
02/07/2020 2.31p 2.57p 2.24p 2.26p 425529
01/07/2020 2.39p 2.39p 2.03p 2.20p 136979
30/06/2020 2.01p 2.25p 2.01p 2.25p 248482
26/06/2020 2.05p 2.93p 2.04p 2.68p 1362656
25/06/2020 2.63p 2.63p 2.32p 2.36p 23008
24/06/2020 2.56p 2.80p 2.33p 2.53p 220640
23/06/2020 2.69p 2.69p 2.55p 2.55p 32251
22/06/2020 2.50p 2.63p 2.28p 2.40p 559609
19/06/2020 2.70p 2.73p 2.56p 2.73p 57888
18/06/2020 2.94p 2.94p 2.57p 2.70p 72000
17/06/2020 2.60p 2.79p 2.54p 2.60p 558296
16/06/2020 2.94p 2.94p 2.53p 2.78p 364097
15/06/2020 2.99p 2.99p 2.52p 2.95p 1141845
12/06/2020 2.51p 2.81p 2.51p 2.80p 590520
11/06/2020 2.61p 2.71p 2.56p 2.61p 258345
10/06/2020 2.51p 2.99p 2.51p 2.98p 119783
09/06/2020 2.61p 2.97p 2.61p 2.74p 1380845
08/06/2020 2.99p 2.99p 2.65p 2.80p 808037
05/06/2020 2.98p 3.00p 2.52p 2.75p 116974
04/06/2020 2.99p 2.99p 2.52p 2.98p 150037
03/06/2020 2.79p 3.00p 2.57p 3.00p 847255
02/06/2020 2.80p 2.80p 2.63p 2.70p 217239
01/06/2020 2.70p 2.86p 2.60p 2.60p 787832
28/05/2020 2.70p 2.62p 2.60p 2.60p 100000
27/05/2020 2.70p 2.70p 2.54p 2.70p 231431
26/05/2020 2.50p 2.69p 2.54p 2.60p 329770
22/05/2020 2.50p 2.70p 2.01p 2.60p 1068692
21/05/2020 2.50p 2.60p 2.42p 2.42p 33537
20/05/2020 2.50p 2.50p 2.50p 2.50p 600000
19/05/2020 2.50p 2.65p 2.45p 2.50p 651246
15/05/2020 2.40p 2.40p 2.10p 2.39p 412700
14/05/2020 2.30p 2.43p 2.34p 2.34p 2000000
13/05/2020 2.30p 2.46p 2.30p 2.43p 358211
12/05/2020 2.30p 2.68p 2.30p 2.56p 1342187
11/05/2020 2.60p 2.60p 2.01p 2.45p 3467013
08/05/2020 2.52p 2.69p 2.39p 2.61p 655389
07/05/2020 2.52p 2.69p 2.39p 2.61p 655389
06/05/2020 2.35p 2.64p 2.34p 2.42p 1403648
05/05/2020 2.69p 2.69p 2.34p 2.50p 273498
01/05/2020 2.69p 2.69p 2.44p 2.44p 750001
30/04/2020 2.36p 2.68p 2.36p 2.50p 1583032
29/04/2020 2.22p 2.66p 2.22p 2.55p 1071025
28/04/2020 2.28p 2.65p 2.28p 2.32p 3134303
27/04/2020 2.52p 2.55p 2.30p 2.40p 859851
24/04/2020 2.79p 2.79p 2.30p 2.40p 320595
23/04/2020 2.13p 2.66p 2.02p 2.52p 651673
22/04/2020 2.30p 2.66p 2.05p 2.59p 1545286
21/04/2020 2.01p 2.34p 2.01p 2.20p 970155
20/04/2020 2.55p 2.65p 2.30p 2.30p 1348401
17/04/2020 2.50p 2.57p 2.30p 2.50p 1769686
16/04/2020 2.40p 2.55p 2.23p 2.55p 1467115
15/04/2020 2.20p 2.59p 2.20p 2.55p 2319076
14/04/2020 2.20p 2.65p 2.10p 2.40p 2776317
09/04/2020 2.20p 2.75p 2.20p 2.40p 1181919
08/04/2020 2.20p 2.64p 2.20p 2.40p 1260513
07/04/2020 2.20p 2.73p 2.08p 2.48p 3717863
06/04/2020 1.80p 2.39p 1.51p 2.25p 6864409
03/04/2020 1.72p 1.75p 1.41p 1.63p 3748319
02/04/2020 1.70p 1.76p 1.41p 1.41p 1476210
01/04/2020 1.56p 1.70p 1.41p 1.65p 1167705
31/03/2020 1.90p 1.73p 1.60p 1.73p 330239
30/03/2020 1.90p 1.90p 1.60p 1.73p 1334643
27/03/2020 1.99p 2.14p 1.77p 1.84p 1956543
26/03/2020 1.99p 1.99p 1.57p 1.85p 487907
25/03/2020 1.41p 1.68p 1.24p 1.65p 823576
24/03/2020 1.20p 1.37p 1.13p 1.37p 2209768
23/03/2020 1.30p 1.30p 1.03p 1.25p 1947560
20/03/2020 1.25p 1.40p 1.03p 1.34p 3364140
19/03/2020 0.70p 1.13p 0.70p 1.13p 11937802
18/03/2020 0.95p 1.10p 0.80p 0.96p 4658414
17/03/2020 1.31p 1.34p 0.92p 1.05p 3693701
16/03/2020 1.25p 1.63p 1.25p 1.39p 7222404
13/03/2020 1.50p 2.12p 1.23p 1.60p 7957936
12/03/2020 1.37p 1.55p 1.15p 1.30p 6116654
11/03/2020 2.00p 2.00p 1.43p 1.70p 8864410
10/03/2020 2.39p 2.39p 1.64p 1.80p 6370874
09/03/2020 2.00p 2.36p 1.50p 1.62p 14270435
06/03/2020 2.50p 2.80p 2.19p 2.40p 12515172
05/03/2020 2.81p 2.94p 2.65p 2.67p 2679955
04/03/2020 3.29p 3.29p 2.70p 2.86p 6067618
03/03/2020 2.90p 3.01p 2.63p 2.63p 3808918
02/03/2020 3.39p 3.39p 2.77p 2.93p 4112236
28/02/2020 2.88p 3.39p 2.83p 3.20p 3573586
27/02/2020 3.15p 3.48p 2.87p 2.95p 3630074
26/02/2020 3.46p 3.70p 3.16p 3.29p 7548260
25/02/2020 3.09p 3.75p 3.03p 3.45p 7106926
24/02/2020 3.11p 3.25p 3.00p 3.19p 1412269
21/02/2020 3.25p 3.25p 3.15p 3.20p 652223
20/02/2020 3.29p 3.29p 3.15p 3.26p 2041558
19/02/2020 3.12p 3.27p 3.09p 3.23p 4855619
18/02/2020 3.25p 3.47p 3.08p 3.29p 12388326
17/02/2020 2.96p 3.35p 2.96p 3.20p 14916983
14/02/2020 3.05p 3.30p 3.01p 3.30p 8629189
13/02/2020 3.49p 3.49p 2.97p 3.15p 4788307
12/02/2020 3.00p 3.32p 2.84p 3.14p 9014026
11/02/2020 2.94p 3.08p 2.90p 3.01p 3974396
10/02/2020 3.20p 3.30p 2.95p 3.03p 5932098
07/02/2020 3.21p 3.31p 3.05p 3.22p 4634882
06/02/2020 3.18p 3.44p 2.92p 3.33p 12203955
05/02/2020 3.19p 3.19p 2.90p 2.98p 2858908
04/02/2020 2.89p 3.10p 2.84p 2.92p 4761960
03/02/2020 3.33p 3.33p 2.90p 3.00p 7157795
31/01/2020 2.98p 3.50p 2.92p 3.25p 20312900
30/01/2020 2.99p 3.10p 2.77p 2.90p 8608780
29/01/2020 3.00p 3.05p 2.88p 3.00p 4046833
28/01/2020 3.00p 3.24p 2.91p 3.00p 6350021
27/01/2020 3.03p 3.40p 2.81p 2.90p 8122921
24/01/2020 3.38p 3.38p 2.90p 3.00p 8986297
23/01/2020 3.05p 3.48p 3.02p 3.10p 9877290
22/01/2020 3.69p 3.84p 3.10p 3.16p 18250936
21/01/2020 3.00p 3.95p 2.80p 3.70p 34041668
20/01/2020 3.50p 3.50p 2.60p 3.08p 11395576
17/01/2020 3.00p 3.28p 2.89p 3.15p 29600730
16/01/2020 2.96p 3.14p 2.74p 2.82p 18593712
15/01/2020 2.85p 3.19p 2.33p 2.91p 53135836
14/01/2020 2.50p 3.89p 2.11p 2.50p 108160264
13/01/2020 9.30p 9.40p 9.40p 9.40p 0
10/01/2020 9.30p 10.35p 8.70p 9.40p 8624831
09/01/2020 8.20p 9.71p 7.85p 9.27p 5995913
08/01/2020 9.10p 9.40p 7.61p 8.20p 8920596
07/01/2020 10.80p 10.80p 8.52p 9.12p 12406681
06/01/2020 9.40p 11.14p 9.16p 10.50p 20217684

*Close Price adjusted for both dividends and splits