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
19/03/2019 8.92p 9.10p 8.80p 8.80p 658557
18/03/2019 9.42p 9.42p 8.88p 8.98p 572042
15/03/2019 9.42p 9.45p 9.42p 9.42p 25109
14/03/2019 9.54p 9.64p 9.54p 9.64p 752
13/03/2019 9.55p 9.83p 9.40p 9.83p 277144
12/03/2019 9.60p 9.63p 9.50p 9.63p 231200
11/03/2019 9.54p 9.85p 9.54p 9.72p 16337
08/03/2019 10.00p 10.09p 10.00p 10.09p 40000
07/03/2019 9.72p 10.10p 9.70p 10.10p 291067
06/03/2019 9.52p 10.25p 9.50p 10.25p 373570
05/03/2019 9.90p 10.24p 9.90p 10.24p 29219
04/03/2019 10.10p 10.55p 10.48p 10.55p 0
01/03/2019 10.10p 10.84p 10.10p 10.48p 68282
28/02/2019 10.15p 10.15p 10.10p 10.10p 25000
27/02/2019 9.66p 10.24p 9.60p 10.24p 433234
26/02/2019 10.50p 10.50p 9.72p 9.72p 47719
25/02/2019 10.55p 10.60p 9.72p 10.21p 518699
22/02/2019 10.55p 10.55p 10.46p 10.50p 29703
21/02/2019 10.50p 10.54p 10.50p 10.50p 120271
20/02/2019 10.50p 10.55p 10.45p 10.53p 598305
19/02/2019 10.00p 10.50p 10.00p 10.00p 356319
18/02/2019 9.64p 10.30p 9.64p 10.30p 828
15/02/2019 10.55p 10.55p 10.03p 10.50p 268096
14/02/2019 10.50p 10.50p 10.10p 10.33p 82299
13/02/2019 10.23p 10.50p 10.18p 10.18p 24335
12/02/2019 10.55p 10.55p 9.88p 10.23p 92000
11/02/2019 10.55p 10.80p 10.19p 10.19p 239023
08/02/2019 10.50p 10.55p 10.19p 10.19p 120000
07/02/2019 10.50p 10.50p 10.21p 10.21p 8000
06/02/2019 9.98p 10.50p 9.98p 10.30p 807687
05/02/2019 9.98p 10.05p 9.84p 9.99p 115369
04/02/2019 10.90p 10.90p 9.99p 9.99p 118866
01/02/2019 9.90p 10.13p 9.90p 10.13p 48637
31/01/2019 10.25p 10.55p 9.92p 10.55p 507488
30/01/2019 10.40p 10.40p 10.38p 10.38p 20000
29/01/2019 10.55p 10.55p 10.33p 10.33p 1581526
28/01/2019 10.50p 10.75p 10.50p 10.53p 170478
25/01/2019 10.15p 10.65p 10.10p 10.30p 138579
24/01/2019 10.88p 10.60p 10.55p 10.55p 0
23/01/2019 10.88p 10.88p 10.60p 10.60p 67800
22/01/2019 10.50p 10.83p 10.30p 10.83p 228220
21/01/2019 11.00p 11.00p 10.47p 11.00p 2711
18/01/2019 10.80p 10.80p 10.75p 10.75p 100
17/01/2019 10.50p 10.84p 10.30p 10.80p 1351805
16/01/2019 11.10p 11.10p 10.80p 10.80p 1011764
15/01/2019 12.00p 12.65p 11.73p 11.73p 882937
14/01/2019 13.00p 13.00p 11.24p 12.23p 796816
11/01/2019 12.65p 12.65p 11.61p 11.98p 56407
10/01/2019 10.45p 12.40p 10.45p 12.40p 1369200
09/01/2019 8.98p 10.45p 8.62p 10.45p 1072157
08/01/2019 8.00p 8.48p 7.95p 8.36p 126622
07/01/2019 7.62p 8.00p 7.02p 7.80p 1389223
04/01/2019 7.68p 7.96p 7.66p 7.66p 459189
03/01/2019 7.60p 7.72p 7.60p 7.72p 420000
02/01/2019 7.64p 7.93p 7.50p 7.74p 535059
31/12/2018 7.52p 7.74p 7.50p 7.74p 43552
28/12/2018 8.10p 8.21p 7.50p 7.50p 101423
27/12/2018 9.00p 8.87p 8.35p 8.35p 0
24/12/2018 9.00p 8.87p 8.00p 8.87p 0
21/12/2018 9.00p 9.00p 8.00p 8.00p 6986
20/12/2018 8.80p 9.46p 8.74p 9.00p 113926
19/12/2018 9.00p 9.48p 9.00p 9.24p 87247
18/12/2018 9.00p 9.24p 9.11p 9.24p 0
17/12/2018 9.00p 9.22p 9.00p 9.11p 588338
14/12/2018 9.00p 9.48p 9.00p 9.30p 217874
13/12/2018 9.00p 9.48p 9.00p 9.00p 7579
12/12/2018 9.30p 9.48p 9.00p 9.24p 280829
11/12/2018 9.48p 9.50p 9.02p 9.30p 60575
10/12/2018 9.00p 9.48p 9.00p 9.24p 136954
07/12/2018 9.48p 9.50p 9.00p 9.00p 48064
06/12/2018 9.06p 9.48p 9.00p 9.00p 410263
05/12/2018 8.76p 9.35p 9.09p 9.35p 0
04/12/2018 8.76p 9.28p 8.76p 9.09p 328247
03/12/2018 8.78p 9.48p 8.52p 9.16p 446869
30/11/2018 8.30p 8.80p 8.30p 8.70p 1918830
29/11/2018 8.48p 8.48p 7.80p 8.05p 382872
28/11/2018 8.34p 8.48p 8.20p 8.33p 475794
27/11/2018 8.50p 8.50p 8.26p 8.29p 55388
26/11/2018 8.60p 8.80p 7.98p 8.40p 994456
23/11/2018 9.62p 9.68p 9.10p 9.10p 2480384
22/11/2018 9.76p 10.45p 9.52p 9.52p 240168
21/11/2018 9.56p 9.84p 9.56p 9.84p 9409
20/11/2018 10.00p 10.10p 9.50p 10.10p 914626
19/11/2018 10.65p 11.00p 10.35p 10.35p 118056
16/11/2018 11.20p 11.65p 10.70p 11.33p 82460
15/11/2018 12.00p 11.73p 11.63p 11.73p 0
14/11/2018 12.00p 12.00p 11.00p 11.63p 361931
13/11/2018 13.05p 13.10p 12.00p 12.63p 1355066
12/11/2018 13.00p 13.25p 13.10p 13.25p 0
09/11/2018 13.00p 13.10p 13.00p 13.10p 708351
08/11/2018 13.05p 13.12p 13.00p 13.12p 325000
07/11/2018 13.40p 13.44p 13.00p 13.25p 1198188
06/11/2018 13.12p 13.28p 13.23p 13.28p 0
05/11/2018 13.12p 13.23p 13.12p 13.23p 5000
02/11/2018 13.00p 13.85p 13.00p 13.45p 155934
01/11/2018 12.95p 13.30p 12.95p 13.18p 27941
31/10/2018 13.60p 13.71p 13.13p 13.28p 34147
30/10/2018 13.00p 13.30p 13.00p 13.25p 448276
29/10/2018 13.60p 13.69p 13.33p 13.33p 10100
26/10/2018 13.05p 13.45p 13.00p 13.25p 185594
25/10/2018 13.75p 13.75p 12.75p 12.75p 7848
24/10/2018 12.75p 12.75p 12.75p 12.75p 4218
23/10/2018 13.14p 13.53p 13.50p 13.50p 0
22/10/2018 13.14p 13.90p 13.14p 13.53p 101493
19/10/2018 14.00p 14.00p 13.90p 13.93p 501854
18/10/2018 13.55p 14.50p 13.55p 14.13p 3582
17/10/2018 14.10p 14.19p 13.59p 13.90p 2214
16/10/2018 14.60p 14.60p 14.20p 14.40p 58815
15/10/2018 14.55p 14.55p 14.03p 14.03p 100
12/10/2018 13.60p 14.42p 13.60p 14.17p 56557
11/10/2018 13.50p 14.47p 13.50p 14.00p 866363
10/10/2018 14.90p 15.00p 14.09p 14.68p 1393916
09/10/2018 14.50p 15.10p 14.50p 14.50p 42195
08/10/2018 14.80p 15.45p 14.60p 14.73p 692173
05/10/2018 16.17p 16.17p 15.21p 15.88p 57099
04/10/2018 15.00p 15.00p 15.00p 15.00p 47
03/10/2018 14.85p 15.90p 14.85p 15.75p 65913
02/10/2018 15.25p 15.90p 14.80p 15.45p 294654
01/10/2018 15.75p 16.40p 15.03p 15.48p 134297
28/09/2018 16.05p 16.50p 15.50p 16.00p 610203
27/09/2018 16.74p 17.30p 16.73p 16.73p 12404
26/09/2018 17.00p 17.05p 16.73p 16.73p 2044842
25/09/2018 17.00p 17.45p 16.95p 16.98p 829586
24/09/2018 16.95p 17.38p 16.60p 17.00p 133228
21/09/2018 17.05p 17.74p 16.73p 16.73p 79634
20/09/2018 17.30p 17.44p 16.95p 17.30p 5672
19/09/2018 17.70p 18.00p 16.55p 16.85p 160181
18/09/2018 16.55p 17.50p 16.55p 17.00p 47842
17/09/2018 16.30p 17.50p 16.15p 16.73p 39337
14/09/2018 16.90p 16.95p 16.75p 16.75p 60194
13/09/2018 16.95p 17.75p 16.10p 16.93p 101132
12/09/2018 16.75p 16.90p 16.55p 16.55p 75046
11/09/2018 17.00p 17.00p 16.77p 16.95p 118398
10/09/2018 17.00p 17.00p 17.00p 17.00p 25429
07/09/2018 17.00p 17.25p 17.00p 17.25p 125000
06/09/2018 17.00p 17.28p 17.00p 17.10p 243832
05/09/2018 17.50p 17.58p 17.21p 17.23p 111450
04/09/2018 18.00p 18.00p 17.65p 17.78p 59240
03/09/2018 17.65p 18.48p 17.68p 18.48p 0
31/08/2018 17.65p 17.68p 17.65p 17.68p 4386
30/08/2018 18.00p 18.20p 17.50p 17.73p 103056
29/08/2018 18.25p 18.25p 18.13p 18.13p 200000
28/08/2018 18.95p 18.35p 18.25p 18.25p 0
24/08/2018 18.95p 19.00p 18.35p 18.35p 116808
23/08/2018 18.50p 19.30p 18.28p 18.63p 13949
22/08/2018 19.68p 19.68p 18.73p 19.00p 5499
21/08/2018 18.45p 19.75p 18.05p 19.00p 877984
20/08/2018 18.05p 18.20p 17.73p 17.73p 0
17/08/2018 18.05p 18.25p 18.00p 18.20p 252059
16/08/2018 18.50p 18.80p 17.51p 18.18p 250157
15/08/2018 18.50p 19.20p 18.50p 18.73p 79784
14/08/2018 19.93p 19.93p 19.00p 19.00p 5018
13/08/2018 19.98p 19.98p 18.73p 19.20p 13007
10/08/2018 19.02p 19.40p 19.02p 19.40p 5322
09/08/2018 19.05p 19.30p 19.05p 19.15p 37478
08/08/2018 19.05p 19.85p 19.00p 19.25p 260422
07/08/2018 19.55p 19.60p 19.20p 19.20p 54256
06/08/2018 19.45p 19.45p 19.35p 19.40p 395069
03/08/2018 19.35p 20.00p 19.35p 19.68p 87377
02/08/2018 19.30p 19.63p 19.30p 19.63p 32271
01/08/2018 19.05p 20.20p 19.05p 19.95p 2388813
31/07/2018 19.50p 19.75p 19.50p 19.63p 55043
30/07/2018 19.55p 19.68p 19.68p 19.68p 0
27/07/2018 19.55p 19.80p 19.55p 19.68p 43120
26/07/2018 19.85p 19.70p 19.70p 19.70p 0
25/07/2018 19.85p 19.85p 19.70p 19.70p 26923
24/07/2018 19.65p 19.90p 19.50p 19.68p 28706
23/07/2018 18.95p 19.95p 18.95p 19.60p 92573
20/07/2018 19.35p 19.95p 19.35p 19.75p 64586
19/07/2018 19.50p 19.85p 19.45p 19.85p 421769
18/07/2018 19.10p 19.65p 18.90p 19.13p 118902
17/07/2018 19.05p 19.40p 19.05p 19.30p 40655
16/07/2018 19.05p 19.60p 19.05p 19.25p 10583
13/07/2018 19.10p 19.75p 19.10p 19.75p 26665
12/07/2018 18.65p 19.55p 18.65p 19.02p 28221
11/07/2018 18.95p 19.55p 18.75p 19.40p 213355
10/07/2018 18.20p 19.25p 18.20p 19.25p 462455
09/07/2018 18.45p 19.30p 18.25p 18.75p 415195
06/07/2018 18.60p 19.40p 18.50p 18.50p 519755
05/07/2018 19.00p 19.00p 18.00p 18.67p 471646
04/07/2018 18.15p 18.75p 18.15p 18.25p 529822
03/07/2018 18.00p 18.50p 17.78p 18.25p 526318
02/07/2018 18.05p 18.30p 18.00p 18.00p 781732
29/06/2018 18.00p 18.05p 17.95p 18.00p 504093
28/06/2018 17.55p 17.75p 17.50p 17.50p 270727
27/06/2018 18.00p 18.35p 17.55p 17.55p 204479
26/06/2018 18.06p 18.43p 18.06p 18.43p 54903
25/06/2018 18.30p 18.25p 18.18p 18.18p 0
22/06/2018 18.30p 18.40p 17.75p 18.25p 136894
21/06/2018 18.17p 18.45p 18.17p 18.45p 1764
20/06/2018 18.20p 18.55p 18.10p 18.10p 69567
19/06/2018 18.21p 18.48p 18.21p 18.48p 30104
18/06/2018 18.48p 18.48p 18.20p 18.33p 28518
15/06/2018 18.50p 19.20p 18.10p 18.10p 182213
14/06/2018 18.60p 18.90p 18.50p 18.50p 113853
13/06/2018 18.60p 19.20p 18.50p 18.78p 106524
12/06/2018 18.80p 19.40p 18.80p 19.00p 289166
11/06/2018 18.55p 19.75p 18.55p 18.60p 31951
08/06/2018 18.55p 19.90p 18.50p 18.50p 59308
07/06/2018 19.00p 20.00p 18.70p 19.50p 529944

*Close Price adjusted for both dividends and splits