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
03/01/2020 8.00p 10.75p 7.42p 9.45p 28552752
02/01/2020 5.12p 8.33p 5.12p 7.30p 27906626
31/12/2019 4.57p 4.87p 4.56p 4.65p 589407
30/12/2019 4.99p 5.10p 4.73p 4.95p 4173013
27/12/2019 4.70p 4.99p 4.52p 4.70p 652913
24/12/2019 4.99p 4.99p 4.52p 4.76p 588
23/12/2019 5.00p 5.48p 4.60p 4.81p 1104609
20/12/2019 4.89p 5.48p 4.70p 4.85p 2434085
19/12/2019 4.59p 4.80p 4.40p 4.60p 1162955
18/12/2019 4.26p 4.81p 4.26p 4.65p 1525648
17/12/2019 4.37p 4.56p 4.27p 4.40p 3113493
16/12/2019 4.74p 4.85p 4.38p 4.57p 660971
13/12/2019 4.74p 4.99p 4.45p 4.88p 718441
12/12/2019 4.50p 4.54p 4.32p 4.45p 2342568
11/12/2019 4.70p 4.79p 4.50p 4.55p 1303295
10/12/2019 5.38p 5.38p 4.54p 4.75p 552308
09/12/2019 5.00p 5.15p 4.70p 4.90p 2052386
06/12/2019 5.94p 5.94p 5.34p 5.34p 89690
05/12/2019 5.88p 5.88p 5.32p 5.45p 617946
04/12/2019 5.78p 5.78p 5.00p 5.46p 2533600
03/12/2019 5.94p 5.94p 4.85p 4.91p 1743587
02/12/2019 5.96p 5.96p 5.12p 5.44p 296918
29/11/2019 5.60p 6.00p 5.41p 5.50p 3771132
28/11/2019 5.96p 5.96p 5.55p 5.62p 3165112
27/11/2019 5.58p 5.98p 5.58p 5.81p 3493324
26/11/2019 5.70p 5.94p 5.58p 5.61p 1429774
25/11/2019 5.88p 5.98p 5.57p 5.80p 4212900
22/11/2019 5.88p 6.00p 5.12p 6.00p 972759
21/11/2019 5.68p 5.98p 5.20p 5.54p 1831420
20/11/2019 5.68p 5.68p 5.27p 5.50p 624388
19/11/2019 5.52p 5.52p 5.05p 5.24p 1391623
18/11/2019 5.10p 5.58p 4.98p 5.24p 84248
15/11/2019 5.68p 5.68p 4.99p 5.10p 2286420
14/11/2019 5.28p 5.40p 5.00p 5.40p 956927
13/11/2019 5.50p 5.68p 4.84p 5.15p 386126
12/11/2019 5.40p 5.48p 4.60p 4.90p 388560
11/11/2019 5.38p 5.38p 4.63p 4.95p 891454
08/11/2019 5.20p 5.20p 4.62p 4.95p 1184384
07/11/2019 4.46p 5.00p 4.46p 4.76p 643350
06/11/2019 4.60p 4.89p 4.45p 4.60p 476325
05/11/2019 4.72p 5.00p 4.60p 4.75p 887243
04/11/2019 4.84p 5.21p 4.84p 5.21p 4474
01/11/2019 4.87p 5.11p 4.81p 4.85p 77228
31/10/2019 4.97p 5.30p 4.81p 4.95p 3753240
30/10/2019 4.76p 4.99p 4.53p 4.75p 1193609
29/10/2019 4.70p 4.87p 4.56p 4.77p 1879344
28/10/2019 5.00p 5.16p 4.81p 4.81p 1862206
25/10/2019 5.20p 5.20p 4.67p 4.67p 649157
24/10/2019 5.00p 5.26p 4.67p 4.88p 484983
23/10/2019 4.55p 5.00p 4.55p 4.95p 67296
22/10/2019 4.86p 5.30p 4.60p 4.86p 631262
21/10/2019 5.90p 6.50p 4.95p 4.95p 2631806
18/10/2019 4.79p 5.98p 4.48p 5.68p 10159234
17/10/2019 4.39p 4.79p 4.21p 4.79p 1333524
16/10/2019 4.10p 4.40p 3.97p 4.27p 5403303
15/10/2019 4.29p 4.39p 3.95p 4.10p 3198539
14/10/2019 3.85p 4.08p 3.85p 4.08p 125573
11/10/2019 3.87p 4.25p 3.87p 4.19p 679790
10/10/2019 4.39p 4.39p 3.88p 4.10p 518016
09/10/2019 3.95p 4.07p 3.90p 4.05p 341428
08/10/2019 4.20p 4.34p 4.18p 4.23p 688088
07/10/2019 4.32p 4.32p 4.13p 4.27p 125371
04/10/2019 4.29p 4.35p 4.14p 4.27p 713257
03/10/2019 4.01p 4.35p 4.00p 4.13p 1398677
02/10/2019 4.20p 4.25p 4.01p 4.08p 937624
01/10/2019 4.06p 4.28p 3.70p 4.04p 2269504
30/09/2019 4.13p 4.45p 4.13p 4.31p 761149
27/09/2019 4.81p 4.83p 4.10p 4.55p 5634437
26/09/2019 5.48p 5.56p 5.00p 5.17p 5274034
25/09/2019 5.72p 5.74p 5.40p 5.40p 1451380
24/09/2019 5.80p 5.86p 5.66p 5.85p 589714
23/09/2019 5.80p 5.87p 5.60p 5.87p 1115038
20/09/2019 5.80p 6.12p 5.60p 5.91p 5048891
19/09/2019 6.02p 6.14p 6.00p 6.11p 3165887
18/09/2019 6.22p 6.30p 6.04p 6.24p 269366
17/09/2019 6.42p 6.42p 6.07p 6.29p 1561409
16/09/2019 6.52p 7.00p 5.83p 6.40p 3066787
13/09/2019 6.60p 7.00p 6.50p 6.69p 1107953
12/09/2019 6.48p 6.65p 6.35p 6.50p 292386
11/09/2019 6.62p 6.85p 6.06p 6.60p 1864530
10/09/2019 6.76p 6.90p 6.60p 6.69p 2102305
09/09/2019 6.98p 7.00p 6.45p 6.60p 3342476
06/09/2019 6.32p 7.17p 6.32p 6.42p 10611829
05/09/2019 5.92p 6.55p 5.92p 6.20p 1913160
04/09/2019 5.96p 6.32p 5.94p 6.21p 1482084
03/09/2019 5.82p 6.20p 5.74p 6.13p 2869819
02/09/2019 6.12p 6.65p 5.84p 5.84p 3345961
30/08/2019 7.16p 7.69p 6.20p 6.51p 8759109
29/08/2019 5.98p 6.26p 5.58p 6.19p 4048788
28/08/2019 6.02p 6.75p 5.58p 6.04p 7899672
27/08/2019 5.40p 6.24p 4.93p 6.24p 3440610
23/08/2019 5.02p 5.55p 4.79p 5.15p 2501275
22/08/2019 4.89p 4.90p 4.74p 4.85p 1780238
21/08/2019 5.00p 5.08p 4.60p 4.60p 2104288
20/08/2019 4.75p 5.20p 4.60p 5.12p 3613287
19/08/2019 4.01p 4.71p 4.01p 4.67p 5232810
16/08/2019 4.25p 5.00p 3.85p 4.04p 6860422
15/08/2019 3.58p 4.24p 3.52p 4.06p 384344
14/08/2019 4.00p 4.45p 3.74p 4.18p 1962254
13/08/2019 3.99p 3.99p 3.67p 3.86p 307020
12/08/2019 3.99p 4.00p 3.52p 4.00p 394940
09/08/2019 3.90p 4.15p 3.55p 3.92p 1344071
08/08/2019 3.80p 4.15p 3.80p 3.87p 553138
07/08/2019 3.71p 4.25p 3.71p 3.90p 3358869
06/08/2019 3.61p 4.00p 3.61p 4.00p 309812
05/08/2019 3.99p 4.19p 3.81p 3.91p 1346633
02/08/2019 4.01p 4.19p 3.86p 4.01p 2989477
01/08/2019 4.25p 4.30p 3.96p 4.10p 2541034
31/07/2019 4.33p 4.50p 4.04p 4.12p 2376812
30/07/2019 4.10p 4.18p 3.86p 4.00p 1294756
29/07/2019 3.50p 4.40p 3.50p 4.15p 2266327
26/07/2019 4.00p 4.16p 3.87p 4.00p 1911495
25/07/2019 4.12p 4.30p 4.01p 4.18p 3629570
24/07/2019 4.47p 4.47p 4.13p 4.25p 3440742
23/07/2019 4.15p 4.87p 4.15p 4.40p 10409282
22/07/2019 3.90p 4.35p 3.90p 4.35p 6391189
19/07/2019 4.15p 4.64p 3.69p 3.85p 9401986
18/07/2019 3.91p 4.09p 3.77p 3.80p 1795178
17/07/2019 3.98p 4.10p 3.85p 3.90p 2014694
16/07/2019 4.00p 4.30p 3.86p 4.10p 4290474
15/07/2019 4.25p 4.49p 3.89p 4.14p 3303245
12/07/2019 4.69p 4.69p 3.99p 4.15p 8097481
11/07/2019 4.69p 4.87p 4.21p 4.61p 6355837
10/07/2019 4.77p 5.18p 4.44p 4.55p 5212195
09/07/2019 5.00p 5.00p 4.44p 4.78p 12614375
08/07/2019 4.51p 4.85p 4.31p 4.31p 5078121
05/07/2019 5.00p 5.19p 4.51p 4.51p 3622942
04/07/2019 4.89p 5.70p 4.57p 4.90p 15737306
03/07/2019 5.78p 5.78p 4.61p 5.10p 7987583
02/07/2019 6.38p 6.90p 4.91p 5.29p 25124490
01/07/2019 4.35p 6.38p 3.93p 6.38p 41401672
28/06/2019 3.61p 4.05p 3.43p 3.75p 16990864
27/06/2019 3.45p 3.76p 3.15p 3.51p 12330650
26/06/2019 4.01p 4.72p 3.01p 3.58p 16456195
25/06/2019 4.00p 4.70p 3.55p 3.88p 22413656
24/06/2019 3.47p 3.91p 3.12p 3.70p 12304794
21/06/2019 3.89p 3.89p 3.13p 3.41p 7188183
20/06/2019 3.05p 3.78p 2.85p 3.65p 21839928
19/06/2019 3.05p 3.79p 2.76p 3.05p 17665982
18/06/2019 3.01p 3.63p 3.01p 3.15p 4548749
17/06/2019 3.33p 3.45p 3.10p 3.10p 889760
14/06/2019 3.10p 3.37p 3.05p 3.13p 1907087
13/06/2019 3.30p 3.30p 3.12p 3.16p 971308
12/06/2019 3.59p 3.60p 3.20p 3.20p 4334498
11/06/2019 4.00p 4.00p 3.35p 3.43p 3498625
10/06/2019 3.97p 3.97p 3.59p 3.70p 667459
07/06/2019 4.02p 4.16p 3.92p 3.92p 2726574
06/06/2019 4.49p 4.50p 4.27p 4.27p 195000
05/06/2019 4.65p 4.78p 4.47p 4.50p 1049817
04/06/2019 4.80p 5.16p 4.79p 4.87p 1253223
03/06/2019 4.90p 4.96p 4.72p 4.93p 245295
31/05/2019 5.00p 5.13p 4.98p 4.99p 319737
30/05/2019 4.80p 5.10p 4.88p 5.10p 0
29/05/2019 4.80p 5.00p 4.80p 4.88p 4246
28/05/2019 4.84p 4.99p 4.80p 4.99p 66000
24/05/2019 4.90p 5.00p 4.90p 4.99p 185049
23/05/2019 4.81p 4.95p 4.80p 4.85p 315607
22/05/2019 5.00p 5.06p 4.82p 5.06p 178885
21/05/2019 5.30p 5.41p 4.89p 4.89p 949214
20/05/2019 6.00p 6.00p 5.00p 5.10p 2228619
17/05/2019 5.72p 6.00p 5.60p 5.60p 637070
16/05/2019 6.30p 6.45p 6.19p 6.19p 216256
15/05/2019 6.30p 6.50p 6.30p 6.39p 1447842
14/05/2019 6.50p 6.75p 6.30p 6.75p 1812686
13/05/2019 6.80p 6.90p 6.40p 6.90p 118573
10/05/2019 6.50p 6.94p 6.48p 6.75p 1075944
09/05/2019 6.34p 6.66p 6.30p 6.66p 550062
08/05/2019 6.50p 6.81p 6.49p 6.81p 240829
07/05/2019 6.74p 7.05p 6.91p 7.05p 0
03/05/2019 6.74p 6.91p 6.60p 6.91p 100185
02/05/2019 6.67p 6.73p 6.50p 6.73p 120547
01/05/2019 6.62p 6.80p 6.78p 6.80p 0
30/04/2019 6.62p 6.78p 6.55p 6.78p 0
29/04/2019 6.62p 7.40p 6.55p 6.55p 14013
26/04/2019 6.51p 7.53p 6.51p 6.72p 143398
25/04/2019 7.16p 7.43p 7.16p 7.17p 45000
24/04/2019 7.38p 7.40p 7.11p 7.11p 30134
23/04/2019 6.96p 7.40p 6.53p 6.53p 249779
18/04/2019 6.50p 6.97p 6.50p 6.97p 3000
17/04/2019 7.00p 7.10p 6.78p 6.78p 0
16/04/2019 7.00p 7.10p 6.67p 7.10p 0
15/04/2019 7.00p 7.00p 6.50p 6.67p 254667
12/04/2019 7.00p 7.31p 7.00p 7.31p 580991
11/04/2019 6.50p 7.00p 6.50p 7.00p 244193
10/04/2019 7.00p 7.00p 6.31p 6.31p 412136
09/04/2019 7.06p 7.17p 7.06p 7.17p 46678
08/04/2019 7.06p 7.66p 7.06p 7.66p 50799
05/04/2019 7.50p 7.50p 7.13p 7.50p 255112
04/04/2019 7.35p 7.65p 7.25p 7.65p 117978
03/04/2019 7.38p 8.15p 7.38p 7.38p 660000
02/04/2019 7.30p 7.72p 7.20p 7.72p 430283
01/04/2019 7.92p 7.92p 7.72p 7.72p 30000
29/03/2019 7.86p 7.98p 7.10p 7.30p 493315
28/03/2019 8.70p 8.75p 7.83p 7.83p 330297
27/03/2019 8.85p 9.15p 8.85p 9.15p 26750
26/03/2019 8.90p 9.11p 8.90p 9.11p 243217
25/03/2019 8.82p 9.50p 8.82p 8.96p 124020
22/03/2019 9.30p 9.56p 9.06p 9.20p 560358
21/03/2019 9.07p 9.20p 8.89p 8.89p 1246097
20/03/2019 9.00p 9.10p 9.00p 9.08p 35069

*Close Price adjusted for both dividends and splits