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
06/06/2018 20.00p 20.00p 19.05p 19.28p 563680
05/06/2018 19.40p 19.95p 19.30p 19.40p 413572
04/06/2018 19.05p 20.67p 18.95p 19.50p 1413436
01/06/2018 19.55p 20.40p 19.55p 20.00p 439979
31/05/2018 20.00p 20.60p 19.88p 20.15p 273050
30/05/2018 20.00p 20.00p 19.58p 19.75p 105848
29/05/2018 19.55p 19.95p 19.50p 19.75p 185484
25/05/2018 20.00p 20.20p 19.50p 20.00p 315849
24/05/2018 19.50p 19.83p 19.50p 19.63p 209263
23/05/2018 19.90p 20.10p 19.58p 19.85p 336207
22/05/2018 19.70p 20.10p 19.50p 19.65p 474019
21/05/2018 19.25p 20.20p 19.20p 19.55p 175030
18/05/2018 18.55p 19.80p 18.55p 19.48p 291982
17/05/2018 19.10p 20.80p 18.50p 19.00p 1461564
16/05/2018 20.90p 21.36p 19.00p 19.00p 492363
15/05/2018 20.40p 21.10p 20.00p 20.50p 536694
14/05/2018 19.50p 20.10p 19.20p 20.10p 579888
11/05/2018 18.95p 19.15p 18.70p 18.88p 656544
10/05/2018 18.40p 19.05p 18.40p 18.78p 269207
09/05/2018 17.70p 18.45p 17.70p 18.22p 614446
08/05/2018 18.10p 18.40p 17.75p 18.08p 193919
04/05/2018 18.00p 18.40p 17.88p 18.10p 55572
03/05/2018 17.80p 17.97p 17.80p 17.83p 251665
02/05/2018 17.70p 18.05p 17.20p 18.05p 518280
01/05/2018 17.60p 17.60p 17.13p 17.30p 287752
30/04/2018 17.50p 17.95p 17.50p 17.70p 140782
27/04/2018 17.60p 18.40p 17.60p 17.75p 89295
26/04/2018 17.60p 18.15p 17.60p 17.83p 233812
25/04/2018 17.55p 18.05p 17.55p 18.00p 251690
24/04/2018 17.85p 18.00p 17.45p 18.00p 685291
23/04/2018 17.15p 17.75p 17.15p 17.60p 138843
20/04/2018 17.30p 17.75p 17.09p 17.38p 192083
19/04/2018 17.15p 17.63p 17.15p 17.55p 341528
18/04/2018 17.00p 17.43p 17.00p 17.43p 111380
17/04/2018 17.10p 17.75p 17.04p 17.25p 111129
16/04/2018 17.50p 17.85p 16.70p 17.45p 900940
13/04/2018 17.35p 17.35p 17.00p 17.23p 259087
12/04/2018 17.05p 17.45p 16.63p 17.00p 1117517
11/04/2018 17.45p 17.45p 16.55p 17.23p 189796
10/04/2018 16.15p 17.45p 16.15p 16.98p 47787
09/04/2018 16.75p 16.75p 16.15p 16.20p 377178
06/04/2018 16.75p 17.20p 16.75p 16.95p 89483
05/04/2018 16.85p 17.23p 16.85p 17.23p 10811
04/04/2018 17.10p 17.40p 16.80p 16.98p 245762
03/04/2018 17.55p 17.90p 17.50p 17.50p 168395
29/03/2018 17.60p 17.90p 17.55p 17.65p 116551
28/03/2018 17.75p 17.90p 17.50p 17.90p 285017
27/03/2018 17.50p 17.90p 16.79p 17.80p 864306
26/03/2018 17.20p 17.48p 17.20p 17.48p 13599
23/03/2018 17.50p 17.57p 17.28p 17.28p 52330
22/03/2018 17.55p 17.90p 17.55p 17.90p 249380
21/03/2018 17.95p 18.00p 17.70p 17.73p 236949
20/03/2018 18.45p 18.45p 17.85p 17.95p 2289625
19/03/2018 18.65p 18.65p 17.85p 17.85p 3085
16/03/2018 18.50p 18.13p 18.00p 18.13p 0
15/03/2018 18.50p 18.50p 18.00p 18.00p 305319
14/03/2018 18.00p 18.25p 17.84p 18.05p 2072934
13/03/2018 18.05p 18.45p 17.90p 18.35p 2272261
12/03/2018 17.95p 18.05p 17.90p 18.05p 388404
09/03/2018 17.55p 18.07p 17.55p 18.00p 96086
08/03/2018 18.41p 18.41p 17.90p 18.08p 12782
07/03/2018 18.15p 18.20p 17.56p 18.00p 139935
06/03/2018 17.61p 18.20p 17.61p 18.20p 9960
05/03/2018 18.40p 18.40p 17.70p 18.25p 11933
02/03/2018 18.00p 18.45p 17.76p 18.28p 491883
01/03/2018 17.95p 18.40p 17.70p 18.22p 446480
28/02/2018 17.95p 18.08p 17.75p 18.00p 642896
27/02/2018 18.00p 18.05p 17.60p 18.00p 1365685
26/02/2018 17.65p 18.05p 17.60p 18.05p 50001
23/02/2018 18.65p 18.65p 17.75p 17.75p 12540
22/02/2018 17.75p 18.25p 18.22p 18.22p 0
21/02/2018 17.75p 18.75p 17.67p 18.25p 50205
20/02/2018 18.05p 18.75p 18.00p 18.00p 23411
19/02/2018 18.00p 18.95p 18.00p 18.50p 1777651
16/02/2018 18.00p 18.90p 18.00p 18.00p 208403
15/02/2018 18.05p 18.45p 17.61p 18.00p 103802
14/02/2018 17.55p 18.45p 17.55p 18.15p 449077
13/02/2018 17.75p 17.95p 17.75p 17.95p 26902
12/02/2018 17.55p 18.50p 17.55p 18.00p 445569
09/02/2018 18.05p 18.40p 18.05p 18.05p 91769
08/02/2018 17.55p 18.65p 17.55p 18.00p 96379
07/02/2018 17.05p 18.50p 17.00p 18.30p 435517
06/02/2018 18.00p 18.45p 17.00p 17.00p 807849
05/02/2018 19.00p 19.00p 18.00p 18.43p 644246
02/02/2018 19.65p 19.70p 18.55p 18.95p 618334
01/02/2018 19.35p 19.65p 19.00p 19.25p 369781
31/01/2018 19.00p 19.00p 18.40p 18.40p 59158
30/01/2018 19.00p 19.24p 18.50p 18.75p 132005
29/01/2018 19.40p 19.50p 19.40p 19.50p 38608
26/01/2018 19.00p 19.28p 19.28p 19.28p 0
25/01/2018 19.00p 19.50p 18.24p 19.28p 187235
24/01/2018 19.40p 19.80p 18.73p 19.50p 528852
23/01/2018 18.65p 19.05p 18.65p 19.05p 532
22/01/2018 19.15p 19.80p 18.70p 18.80p 389954
19/01/2018 19.50p 19.50p 19.08p 19.10p 891344
18/01/2018 19.10p 19.40p 19.10p 19.10p 12482
17/01/2018 20.00p 20.00p 19.39p 19.53p 342905
16/01/2018 19.80p 20.90p 19.00p 19.78p 898851
15/01/2018 19.65p 19.77p 19.61p 19.75p 208430
12/01/2018 19.05p 20.30p 19.05p 19.55p 180994
11/01/2018 19.85p 20.20p 19.00p 19.50p 276018
10/01/2018 19.00p 20.80p 18.51p 20.15p 902924
09/01/2018 18.50p 18.90p 18.28p 18.30p 547287
08/01/2018 17.50p 18.00p 17.32p 18.00p 277460
05/01/2018 17.05p 18.10p 17.00p 17.78p 126699
04/01/2018 17.20p 18.45p 17.20p 17.43p 488974
03/01/2018 16.60p 17.45p 16.50p 16.60p 103614
02/01/2018 16.82p 16.98p 16.60p 16.98p 95465
29/12/2017 16.50p 16.50p 16.25p 16.25p 157519
28/12/2017 16.00p 16.50p 15.50p 16.25p 220694
27/12/2017 16.00p 17.00p 16.00p 16.75p 588656
22/12/2017 16.50p 16.75p 16.25p 16.75p 203565
21/12/2017 16.53p 16.63p 16.53p 16.63p 21327
20/12/2017 17.00p 17.00p 16.37p 16.75p 423299
19/12/2017 16.50p 17.25p 16.25p 16.75p 269246
18/12/2017 16.58p 17.13p 17.13p 17.13p 500000
15/12/2017 16.58p 17.13p 16.58p 17.13p 713
14/12/2017 17.50p 17.50p 16.60p 17.50p 1110
13/12/2017 17.25p 17.50p 16.35p 17.00p 71135
12/12/2017 16.75p 17.25p 16.74p 17.25p 756149
11/12/2017 16.50p 16.80p 16.50p 16.63p 1276292
08/12/2017 17.00p 17.00p 16.50p 16.75p 212220
07/12/2017 16.50p 17.00p 16.50p 16.63p 1400005
06/12/2017 17.00p 17.00p 16.50p 17.00p 205494
05/12/2017 16.50p 17.00p 16.50p 16.50p 464861
04/12/2017 16.50p 16.75p 16.50p 16.50p 231449
01/12/2017 17.00p 17.50p 16.29p 16.88p 212685
30/11/2017 16.25p 16.75p 16.00p 16.75p 22090
29/11/2017 16.50p 16.55p 16.25p 16.25p 106196
28/11/2017 16.50p 17.00p 16.50p 16.75p 52858
27/11/2017 17.00p 17.25p 16.50p 16.63p 102316
24/11/2017 17.00p 17.63p 17.00p 17.63p 20261
23/11/2017 17.50p 17.63p 17.25p 17.25p 0
22/11/2017 17.50p 18.00p 17.25p 17.63p 33598
21/11/2017 17.13p 18.09p 17.13p 17.50p 7148
20/11/2017 18.00p 18.25p 17.50p 17.50p 68262
17/11/2017 18.25p 18.25p 17.50p 18.25p 24760
16/11/2017 17.75p 18.25p 17.35p 17.75p 143209
15/11/2017 18.00p 18.50p 17.00p 17.00p 239297
14/11/2017 18.75p 18.75p 18.00p 18.00p 81817
13/11/2017 19.00p 19.00p 18.10p 19.00p 81472
10/11/2017 19.25p 19.25p 18.65p 18.75p 77779
09/11/2017 19.00p 19.00p 18.27p 18.75p 366158
08/11/2017 18.50p 19.25p 18.25p 18.25p 2657360
07/11/2017 19.00p 19.25p 18.70p 18.75p 75259
06/11/2017 19.25p 19.25p 18.25p 18.63p 20004
03/11/2017 18.25p 19.00p 18.00p 18.63p 36763
02/11/2017 18.25p 18.75p 18.61p 18.75p 19156
01/11/2017 18.25p 19.50p 18.25p 19.37p 196980
31/10/2017 18.25p 18.25p 17.75p 18.25p 78138
30/10/2017 18.25p 18.25p 17.48p 17.87p 22176
27/10/2017 17.25p 18.25p 17.25p 18.25p 100227
26/10/2017 18.00p 18.00p 17.00p 17.50p 153040
25/10/2017 18.00p 18.25p 18.00p 18.25p 47205
24/10/2017 18.00p 18.00p 17.55p 17.75p 39010
23/10/2017 18.50p 18.00p 17.75p 18.00p 2502
20/10/2017 18.50p 18.50p 18.00p 18.25p 14966722
19/10/2017 18.00p 18.50p 18.00p 18.00p 806138
18/10/2017 18.00p 18.25p 18.00p 18.00p 225493
17/10/2017 18.25p 18.75p 18.00p 18.00p 100608
16/10/2017 18.25p 19.00p 18.25p 19.00p 384578
13/10/2017 18.00p 18.75p 18.00p 18.25p 818902
12/10/2017 18.00p 18.75p 18.00p 18.25p 676946
11/10/2017 18.00p 18.50p 17.75p 18.50p 102378
10/10/2017 17.50p 18.25p 17.50p 18.25p 499158
09/10/2017 16.00p 17.75p 16.00p 17.75p 111447
06/10/2017 15.75p 17.25p 15.50p 16.75p 253553
05/10/2017 16.00p 17.00p 15.25p 15.75p 174118
04/10/2017 16.00p 16.50p 16.00p 16.50p 52032
03/10/2017 16.75p 17.25p 15.75p 16.00p 148767
02/10/2017 16.75p 17.25p 16.75p 16.75p 19056
29/09/2017 17.00p 17.75p 16.75p 17.25p 53250
28/09/2017 17.00p 17.50p 16.75p 17.00p 50320
27/09/2017 16.75p 17.25p 16.75p 17.25p 259501
26/09/2017 16.50p 17.50p 16.50p 17.00p 100925
25/09/2017 16.75p 17.00p 16.50p 16.50p 44504
22/09/2017 17.00p 17.00p 16.50p 16.50p 86362
21/09/2017 17.50p 17.50p 17.00p 17.50p 9536
20/09/2017 17.50p 17.50p 17.00p 17.00p 2429
19/09/2017 17.50p 17.38p 17.13p 17.13p 2850918
18/09/2017 17.50p 17.50p 17.38p 17.38p 51778
15/09/2017 17.50p 17.50p 17.00p 17.50p 16820
14/09/2017 17.50p 18.75p 17.25p 17.50p 452573
13/09/2017 17.50p 17.50p 17.25p 17.25p 187131
12/09/2017 17.50p 18.00p 17.25p 17.75p 87489
11/09/2017 18.25p 18.13p 17.75p 18.13p 77692
08/09/2017 18.25p 18.25p 17.50p 17.75p 65714
07/09/2017 18.25p 18.25p 17.50p 17.50p 3364
06/09/2017 18.25p 18.75p 17.75p 17.75p 272232
05/09/2017 19.00p 19.00p 18.50p 18.50p 6487
04/09/2017 18.75p 18.63p 18.50p 18.63p 59298
01/09/2017 18.75p 19.00p 18.50p 18.50p 39119
31/08/2017 18.50p 18.75p 18.25p 18.25p 57836
30/08/2017 19.25p 19.25p 18.25p 18.25p 594345
29/08/2017 18.75p 19.25p 18.00p 18.75p 1389661
25/08/2017 16.50p 18.50p 16.50p 18.00p 437250
24/08/2017 17.00p 17.25p 17.00p 17.25p 77753
23/08/2017 16.25p 17.25p 16.25p 17.00p 176746
22/08/2017 17.00p 17.00p 17.00p 17.00p 11477
21/08/2017 16.00p 16.25p 15.50p 16.25p 0

*Close Price adjusted for both dividends and splits