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
18/08/2017 16.00p 16.00p 15.50p 15.50p 55979
17/08/2017 17.00p 17.00p 16.00p 16.00p 45065
16/08/2017 16.75p 17.00p 16.50p 17.00p 38171
15/08/2017 16.50p 17.25p 16.50p 16.50p 229733
14/08/2017 16.75p 17.00p 16.25p 16.25p 66650
11/08/2017 17.25p 17.50p 16.00p 16.00p 262626
10/08/2017 17.50p 17.50p 17.25p 17.25p 384398
09/08/2017 18.00p 18.00p 17.50p 17.50p 87056
08/08/2017 18.00p 18.00p 17.50p 17.50p 384960
07/08/2017 18.00p 18.00p 17.50p 17.50p 139666
04/08/2017 18.25p 18.50p 18.00p 18.00p 30310
03/08/2017 17.75p 18.50p 17.50p 18.13p 75338
02/08/2017 18.50p 18.75p 17.75p 17.75p 261049
01/08/2017 17.25p 18.50p 17.25p 18.50p 1204811
31/07/2017 16.75p 17.75p 16.75p 17.25p 1793351
28/07/2017 16.75p 17.25p 16.75p 17.00p 162855
27/07/2017 16.50p 16.50p 15.75p 16.50p 349714
26/07/2017 16.50p 17.50p 16.50p 17.50p 420805
25/07/2017 17.00p 17.25p 16.50p 16.50p 504511
24/07/2017 17.50p 17.50p 17.00p 17.00p 234796
21/07/2017 17.50p 18.00p 17.50p 17.63p 95172
20/07/2017 17.50p 18.00p 17.50p 17.63p 45100
19/07/2017 18.00p 19.00p 18.00p 18.13p 280100
18/07/2017 17.50p 18.00p 17.38p 17.38p 75125
17/07/2017 17.50p 18.00p 17.00p 17.50p 46172
14/07/2017 17.00p 17.50p 17.00p 17.25p 174827
13/07/2017 17.00p 17.00p 16.50p 16.50p 3410
12/07/2017 16.25p 16.75p 16.00p 16.63p 286984
11/07/2017 15.25p 16.50p 15.00p 16.25p 283069
10/07/2017 16.50p 16.50p 16.13p 16.13p 880
07/07/2017 16.50p 16.50p 15.75p 16.00p 173413
06/07/2017 16.50p 16.50p 16.00p 16.25p 86350
05/07/2017 16.75p 16.75p 16.00p 16.00p 80183
04/07/2017 16.00p 16.50p 16.00p 16.50p 0
03/07/2017 16.00p 16.25p 16.00p 16.00p 213668
30/06/2017 16.00p 16.50p 16.00p 16.13p 801668
29/06/2017 16.50p 17.75p 16.50p 17.50p 240133
28/06/2017 16.00p 16.75p 15.75p 16.63p 218277
27/06/2017 16.00p 16.00p 15.75p 15.75p 100
26/06/2017 15.50p 16.00p 15.50p 15.75p 59903
23/06/2017 15.00p 15.25p 15.00p 15.00p 472565
22/06/2017 15.25p 15.25p 15.25p 15.25p 0
21/06/2017 15.25p 15.50p 14.50p 15.25p 270283
20/06/2017 16.00p 16.00p 15.25p 15.50p 175631
19/06/2017 16.00p 16.25p 16.00p 16.00p 559
16/06/2017 16.00p 16.70p 15.75p 15.88p 363161
15/06/2017 17.00p 17.00p 16.00p 16.50p 344857
14/06/2017 17.00p 17.75p 17.00p 17.00p 586628
13/06/2017 17.25p 18.00p 17.00p 18.00p 169610
12/06/2017 17.00p 18.00p 17.00p 17.38p 338865
09/06/2017 17.50p 18.50p 17.00p 17.50p 1997041
08/06/2017 17.50p 17.94p 16.75p 17.38p 296809
07/06/2017 17.00p 17.00p 16.50p 17.00p 4199215
06/06/2017 16.50p 17.50p 16.25p 16.88p 13670577
05/06/2017 16.50p 17.43p 16.00p 16.25p 10511848
02/06/2017 16.75p 17.25p 16.50p 16.88p 3353365
01/06/2017 17.75p 18.00p 16.50p 16.50p 1336105
31/05/2017 17.00p 17.25p 16.48p 17.25p 5488551
30/05/2017 17.25p 17.31p 16.88p 16.88p 876680
26/05/2017 17.50p 17.50p 17.00p 17.00p 500100
25/05/2017 17.25p 17.25p 17.00p 17.00p 9900
24/05/2017 17.25p 17.25p 17.00p 17.00p 5085627
23/05/2017 16.75p 17.44p 16.75p 17.38p 2579391
22/05/2017 17.00p 17.00p 16.50p 17.00p 1777261
19/05/2017 17.50p 17.50p 16.50p 16.50p 749115
18/05/2017 17.00p 17.00p 16.50p 16.50p 93110
17/05/2017 17.00p 17.25p 16.44p 16.88p 1391863
16/05/2017 16.50p 17.00p 15.50p 16.75p 2061814
15/05/2017 16.50p 16.81p 15.75p 16.13p 1251458
12/05/2017 17.50p 18.00p 16.50p 16.75p 1217719
11/05/2017 18.00p 18.50p 17.75p 17.75p 678259
10/05/2017 19.00p 19.00p 18.25p 18.50p 809943
09/05/2017 18.75p 19.00p 18.00p 18.25p 372029
08/05/2017 19.00p 19.00p 18.50p 18.50p 587926
05/05/2017 18.25p 19.50p 18.25p 19.25p 108591
04/05/2017 19.75p 19.75p 18.25p 18.75p 1767318
03/05/2017 19.50p 20.00p 19.00p 19.50p 1711370
02/05/2017 19.50p 20.00p 19.25p 19.50p 326278
28/04/2017 20.00p 20.25p 19.25p 19.50p 1284970
27/04/2017 20.25p 20.63p 20.25p 20.25p 769586
26/04/2017 20.75p 21.00p 20.61p 21.00p 165481
25/04/2017 21.50p 21.75p 20.50p 21.75p 19155
24/04/2017 21.75p 22.00p 20.19p 21.75p 4780405
21/04/2017 22.25p 22.25p 22.25p 22.25p 120
20/04/2017 22.00p 22.25p 20.84p 22.25p 236238
19/04/2017 21.00p 21.25p 20.50p 21.25p 0
18/04/2017 21.00p 21.50p 20.27p 20.50p 90340
13/04/2017 21.75p 21.75p 20.50p 20.75p 99404
12/04/2017 21.00p 21.75p 20.95p 21.50p 1205784
11/04/2017 21.25p 21.25p 20.28p 20.87p 262583
10/04/2017 22.00p 22.00p 21.50p 21.75p 390518
07/04/2017 21.75p 22.00p 21.50p 22.00p 131876
06/04/2017 22.50p 22.50p 22.00p 22.00p 644011
05/04/2017 24.25p 24.25p 22.25p 22.75p 738937
04/04/2017 24.00p 24.75p 23.71p 24.25p 287465
03/04/2017 23.00p 24.50p 22.88p 24.50p 845085
31/03/2017 22.00p 23.25p 22.00p 23.13p 352822
30/03/2017 22.00p 22.38p 21.50p 22.00p 536643
29/03/2017 21.00p 21.00p 20.81p 20.87p 1496500
28/03/2017 21.00p 21.00p 20.50p 20.75p 1129159
27/03/2017 22.50p 22.50p 20.93p 21.50p 1335209
24/03/2017 22.00p 22.30p 21.75p 22.25p 513685
23/03/2017 22.25p 22.26p 22.00p 22.25p 260942
22/03/2017 23.00p 23.00p 22.00p 22.25p 171017
21/03/2017 22.75p 22.75p 22.25p 22.25p 310074
20/03/2017 22.00p 22.75p 22.00p 22.75p 1713165
17/03/2017 21.75p 22.88p 21.27p 22.25p 1126295
16/03/2017 21.00p 22.00p 21.00p 21.25p 317057
15/03/2017 21.50p 22.25p 21.50p 22.25p 225856
14/03/2017 22.00p 22.25p 21.50p 21.75p 3357118
13/03/2017 21.25p 22.56p 21.02p 21.63p 167056
10/03/2017 21.25p 21.75p 21.00p 21.50p 460854
09/03/2017 22.00p 22.10p 21.25p 21.25p 358110
08/03/2017 22.50p 22.75p 22.00p 22.75p 223359
07/03/2017 22.25p 23.25p 21.25p 23.00p 1333227
06/03/2017 23.50p 24.06p 22.00p 22.38p 3413888
03/03/2017 23.50p 24.00p 23.50p 24.00p 37506
02/03/2017 24.00p 24.25p 23.50p 23.50p 289401
01/03/2017 24.25p 24.50p 24.00p 24.25p 513482
28/02/2017 25.00p 25.00p 24.50p 24.50p 1211702
27/02/2017 25.75p 26.00p 24.00p 25.00p 741355
24/02/2017 26.00p 26.25p 25.50p 26.00p 1305107
23/02/2017 26.25p 26.32p 25.75p 26.00p 1141285
22/02/2017 26.75p 27.00p 25.75p 26.25p 854776
21/02/2017 25.50p 27.00p 25.25p 27.00p 3462376
20/02/2017 26.75p 26.75p 25.00p 25.25p 3370179
17/02/2017 25.50p 26.00p 25.50p 25.50p 796891
16/02/2017 26.00p 26.00p 25.00p 25.50p 637046
15/02/2017 26.25p 26.81p 25.56p 25.75p 1121104
14/02/2017 26.50p 27.06p 26.31p 26.63p 77354
13/02/2017 28.00p 28.24p 26.50p 27.00p 1115599
10/02/2017 27.75p 28.20p 27.25p 27.63p 7432166
09/02/2017 27.75p 27.80p 27.63p 27.75p 197310
08/02/2017 27.75p 28.25p 27.50p 27.75p 466165
07/02/2017 28.50p 28.50p 27.56p 27.88p 41891
06/02/2017 28.00p 28.00p 27.25p 27.63p 92019
03/02/2017 27.75p 28.24p 27.25p 27.50p 208839
02/02/2017 28.25p 28.25p 27.50p 27.88p 117833
01/02/2017 29.00p 29.32p 27.44p 27.63p 4102212
31/01/2017 28.00p 28.75p 27.75p 28.25p 1500659
30/01/2017 28.00p 28.00p 27.00p 27.50p 230741
27/01/2017 28.00p 28.00p 27.75p 28.00p 55030
26/01/2017 28.00p 28.00p 27.06p 27.75p 132748
25/01/2017 27.50p 27.50p 27.31p 27.50p 11782
24/01/2017 28.00p 28.00p 27.25p 27.63p 195146
23/01/2017 27.50p 28.00p 27.50p 28.00p 230490
20/01/2017 27.75p 28.00p 27.50p 28.00p 700112
19/01/2017 27.50p 28.00p 27.00p 28.00p 249573
18/01/2017 28.00p 28.00p 26.75p 27.25p 759763
17/01/2017 27.75p 28.00p 27.00p 27.38p 134591
16/01/2017 28.00p 28.00p 27.25p 27.25p 210682
13/01/2017 27.00p 28.00p 27.00p 27.75p 166389
12/01/2017 27.25p 28.00p 27.00p 27.75p 188143
11/01/2017 29.50p 29.75p 27.25p 27.50p 368858
10/01/2017 28.75p 29.75p 28.25p 28.75p 447912
09/01/2017 29.50p 29.50p 28.50p 28.50p 937779
06/01/2017 28.00p 29.75p 27.75p 29.37p 1027621
05/01/2017 26.75p 27.75p 26.19p 27.63p 459539
04/01/2017 25.81p 26.25p 25.81p 26.25p 1136512
03/01/2017 26.00p 26.75p 25.25p 26.50p 1964795
30/12/2016 25.75p 26.25p 25.75p 26.25p 670707
29/12/2016 25.50p 26.25p 25.50p 26.00p 12151
28/12/2016 26.00p 26.34p 25.50p 25.87p 173037
23/12/2016 25.56p 25.87p 25.56p 25.75p 145000
22/12/2016 25.75p 26.00p 25.25p 25.75p 285657
21/12/2016 25.75p 26.00p 25.50p 25.75p 236664
20/12/2016 26.25p 26.25p 25.50p 25.75p 279411
19/12/2016 26.50p 27.00p 25.99p 26.25p 982517
16/12/2016 26.75p 27.50p 26.00p 26.50p 1334014
15/12/2016 27.00p 27.00p 25.60p 26.00p 865378
14/12/2016 25.00p 25.75p 25.00p 25.75p 594108
13/12/2016 24.75p 26.00p 24.36p 25.00p 1134865
12/12/2016 25.00p 26.64p 24.71p 25.75p 756894
09/12/2016 24.25p 24.95p 24.25p 24.75p 665414
08/12/2016 26.00p 27.19p 23.25p 24.25p 1049034
07/12/2016 26.75p 26.75p 25.25p 26.00p 61082
06/12/2016 25.00p 27.00p 25.00p 26.00p 929260
05/12/2016 24.00p 25.50p 24.00p 25.50p 1180679
02/12/2016 23.00p 24.25p 23.00p 24.25p 287414
01/12/2016 23.50p 23.75p 22.85p 23.00p 751886
30/11/2016 22.75p 23.00p 22.00p 23.00p 601099
29/11/2016 22.50p 22.50p 21.70p 22.00p 118845
28/11/2016 22.65p 22.65p 22.13p 22.13p 99202
25/11/2016 22.25p 23.13p 22.20p 22.75p 333207
24/11/2016 22.50p 22.75p 22.50p 22.50p 150451
23/11/2016 22.00p 22.50p 21.50p 22.50p 416356
22/11/2016 22.25p 22.50p 21.80p 22.25p 262124
21/11/2016 23.00p 23.50p 20.50p 22.50p 1069119
18/11/2016 22.50p 23.75p 21.75p 22.25p 1751198
17/11/2016 22.75p 23.50p 22.52p 23.00p 136041
16/11/2016 23.50p 23.50p 22.48p 23.00p 376590
15/11/2016 22.50p 23.10p 22.25p 23.00p 1045697
14/11/2016 23.50p 24.44p 21.75p 21.75p 1041697
11/11/2016 23.00p 23.50p 22.50p 23.50p 121702
10/11/2016 22.75p 23.50p 21.72p 23.50p 191736
09/11/2016 22.00p 22.50p 21.50p 22.13p 367182
08/11/2016 23.25p 23.25p 21.80p 21.88p 1538929
07/11/2016 22.00p 22.50p 21.75p 22.50p 248506
04/11/2016 22.00p 22.75p 21.75p 22.50p 654052
03/11/2016 21.50p 22.75p 20.87p 22.50p 2169834

*Close Price adjusted for both dividends and splits