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
02/11/2016 21.75p 21.75p 21.00p 21.75p 83278
01/11/2016 20.00p 21.70p 20.00p 21.25p 496104
31/10/2016 21.00p 21.50p 20.00p 20.50p 956837
28/10/2016 21.00p 21.00p 20.00p 20.00p 230893
27/10/2016 20.50p 21.38p 20.50p 21.38p 234339
26/10/2016 20.00p 21.50p 20.00p 21.00p 479752
25/10/2016 21.00p 21.25p 20.38p 21.25p 156804
24/10/2016 20.80p 21.00p 20.25p 20.38p 83955
21/10/2016 21.25p 21.75p 20.45p 21.25p 241586
20/10/2016 22.25p 22.25p 20.23p 21.25p 94655
19/10/2016 20.25p 21.75p 20.00p 21.75p 102048
18/10/2016 21.75p 21.75p 20.25p 20.38p 173398
17/10/2016 21.00p 22.20p 19.88p 21.00p 1214661
14/10/2016 21.00p 22.00p 20.06p 22.00p 298711
13/10/2016 20.75p 21.25p 19.25p 20.13p 587207
12/10/2016 21.75p 22.67p 20.75p 21.25p 247864
11/10/2016 21.75p 22.50p 20.81p 21.88p 416352
10/10/2016 23.00p 23.00p 21.63p 22.00p 831283
07/10/2016 23.00p 23.00p 21.25p 22.50p 1497607
06/10/2016 21.00p 22.25p 20.75p 22.25p 131855
05/10/2016 21.50p 21.75p 20.69p 21.00p 355239
04/10/2016 21.50p 22.00p 20.75p 21.25p 430764
03/10/2016 22.00p 22.00p 20.13p 20.13p 673989
30/09/2016 21.00p 22.50p 20.69p 21.75p 832721
29/09/2016 21.00p 22.72p 21.00p 21.50p 1958069
28/09/2016 20.75p 21.25p 20.13p 21.00p 141508
27/09/2016 22.00p 22.00p 19.78p 20.50p 445096
26/09/2016 20.50p 21.90p 20.44p 21.50p 1018386
23/09/2016 20.75p 21.50p 19.75p 20.50p 835377
22/09/2016 21.25p 21.75p 20.00p 20.25p 474233
21/09/2016 21.25p 23.25p 20.25p 21.00p 3963132
20/09/2016 17.75p 21.73p 17.50p 20.50p 2922416
19/09/2016 18.00p 18.85p 16.72p 18.00p 7380876
16/09/2016 16.75p 17.13p 16.00p 16.75p 11889183
15/09/2016 16.50p 17.40p 16.25p 16.50p 9137945
14/09/2016 16.75p 16.75p 15.75p 16.50p 50742
13/09/2016 16.75p 16.75p 15.73p 16.00p 349497
12/09/2016 16.00p 16.25p 15.25p 16.00p 502469
09/09/2016 16.25p 16.98p 15.50p 15.75p 1814215
08/09/2016 16.25p 16.47p 15.75p 16.25p 132733
07/09/2016 16.75p 17.00p 15.75p 16.25p 871297
06/09/2016 16.75p 17.00p 16.00p 16.50p 1171075
05/09/2016 17.00p 17.50p 16.00p 16.25p 901352
02/09/2016 16.50p 16.63p 16.00p 16.37p 271190
01/09/2016 16.75p 16.95p 16.00p 16.50p 884189
31/08/2016 17.50p 17.50p 17.00p 17.00p 309152
30/08/2016 18.00p 18.00p 16.97p 17.25p 208502
26/08/2016 16.75p 17.50p 16.41p 17.00p 547970
25/08/2016 16.25p 17.00p 15.75p 16.25p 242533
24/08/2016 17.50p 17.50p 17.00p 17.00p 179286
23/08/2016 17.50p 17.70p 16.50p 17.25p 116234
22/08/2016 16.25p 17.88p 16.00p 16.50p 264212
19/08/2016 16.75p 17.70p 16.00p 16.25p 332398
18/08/2016 15.75p 16.50p 15.75p 16.00p 304697
17/08/2016 16.50p 17.67p 16.13p 17.00p 347902
16/08/2016 15.75p 15.75p 15.50p 15.50p 29126
15/08/2016 16.00p 17.13p 15.75p 15.75p 330058
12/08/2016 16.25p 16.88p 15.63p 15.63p 102446
11/08/2016 15.75p 16.25p 15.50p 15.50p 188553
10/08/2016 16.25p 17.00p 15.75p 16.50p 330633
09/08/2016 15.75p 16.06p 15.50p 15.50p 1572977
08/08/2016 15.50p 16.37p 15.50p 16.00p 108357
05/08/2016 16.25p 16.25p 15.50p 15.50p 6853
04/08/2016 16.00p 16.25p 15.50p 15.50p 150037
03/08/2016 16.00p 16.25p 15.50p 15.50p 126382
02/08/2016 16.00p 16.50p 15.75p 15.75p 180856
01/08/2016 17.00p 17.00p 16.33p 16.75p 284835
29/07/2016 17.00p 17.00p 16.25p 16.75p 679925
28/07/2016 16.75p 16.75p 16.50p 16.75p 125037
27/07/2016 16.50p 16.90p 16.50p 16.50p 130388
26/07/2016 16.00p 17.20p 16.00p 16.50p 181744
25/07/2016 16.75p 17.22p 16.50p 16.50p 219732
22/07/2016 17.00p 17.74p 17.00p 17.00p 1110000
21/07/2016 17.00p 18.25p 17.00p 17.00p 781282
20/07/2016 17.50p 17.52p 17.00p 17.50p 62344
19/07/2016 17.50p 17.87p 17.00p 17.50p 594746
18/07/2016 16.75p 17.45p 16.50p 17.25p 292281
15/07/2016 17.75p 18.00p 17.25p 17.25p 968903
14/07/2016 17.25p 18.19p 17.25p 17.75p 494631
13/07/2016 17.75p 17.90p 17.00p 17.50p 808093
12/07/2016 18.00p 18.25p 17.50p 17.50p 2821768
11/07/2016 17.00p 18.13p 17.00p 17.50p 536142
08/07/2016 17.50p 18.00p 16.69p 17.50p 17564
07/07/2016 17.50p 17.50p 16.00p 17.00p 24865
06/07/2016 18.00p 19.18p 16.75p 16.75p 137059
05/07/2016 19.75p 19.75p 18.00p 18.00p 281431
04/07/2016 18.50p 19.00p 18.25p 18.25p 250838
01/07/2016 16.25p 18.50p 16.25p 18.50p 43201
30/06/2016 17.75p 18.75p 16.78p 18.00p 1331930
29/06/2016 15.50p 17.25p 15.50p 17.25p 344574
28/06/2016 14.75p 15.50p 14.50p 14.50p 1027931
27/06/2016 15.25p 16.75p 15.00p 15.00p 400293
24/06/2016 14.75p 17.00p 14.50p 16.00p 133503
23/06/2016 17.00p 17.75p 15.50p 16.00p 464937
22/06/2016 17.00p 17.00p 15.50p 15.63p 76455
21/06/2016 16.25p 16.25p 15.86p 16.00p 9955
20/06/2016 16.00p 17.25p 15.88p 16.00p 353249
17/06/2016 16.75p 16.75p 15.75p 16.00p 166598
16/06/2016 16.50p 17.00p 16.00p 16.00p 61218
15/06/2016 17.00p 17.00p 16.25p 16.75p 142341
14/06/2016 16.75p 16.75p 16.00p 16.00p 610966
13/06/2016 17.00p 17.00p 16.25p 16.63p 12638
10/06/2016 17.50p 17.50p 16.50p 16.75p 558033
09/06/2016 17.50p 17.75p 16.50p 16.50p 835819
08/06/2016 18.00p 18.25p 16.50p 16.50p 4558731
07/06/2016 18.25p 18.25p 17.50p 17.75p 849796
06/06/2016 18.75p 18.75p 17.50p 17.50p 1140567
03/06/2016 17.25p 18.75p 17.25p 17.75p 645325
02/06/2016 18.50p 18.75p 17.52p 18.25p 430473
01/06/2016 17.50p 18.75p 17.50p 18.00p 350813
31/05/2016 17.50p 18.75p 17.50p 18.25p 246596
27/05/2016 18.25p 18.50p 17.51p 18.50p 1130210
26/05/2016 17.00p 18.25p 17.00p 18.25p 1110032
25/05/2016 17.25p 17.25p 16.70p 17.00p 408548
24/05/2016 17.00p 17.00p 16.50p 16.75p 151220
23/05/2016 17.00p 17.25p 16.75p 17.25p 107816
20/05/2016 16.75p 17.50p 16.55p 17.25p 222905
19/05/2016 17.25p 17.27p 16.25p 16.50p 1048197
18/05/2016 16.50p 17.75p 16.30p 17.50p 828130
17/05/2016 17.00p 17.25p 16.50p 16.75p 1371317
16/05/2016 16.25p 16.75p 16.00p 16.00p 43173
13/05/2016 17.00p 17.00p 15.90p 16.00p 174200
12/05/2016 16.25p 16.25p 14.25p 16.00p 1061701
11/05/2016 16.25p 16.50p 14.75p 15.88p 1156371
10/05/2016 16.75p 16.75p 16.15p 16.50p 254183
09/05/2016 16.23p 16.37p 16.23p 16.37p 10000
06/05/2016 16.75p 17.50p 16.56p 17.00p 106355
05/05/2016 17.00p 17.11p 16.42p 16.75p 21281
04/05/2016 17.00p 17.50p 15.35p 17.00p 874935
03/05/2016 16.75p 17.47p 16.19p 16.88p 870851
29/04/2016 16.75p 17.50p 15.73p 17.50p 876718
28/04/2016 15.75p 16.74p 15.38p 15.88p 757946
27/04/2016 16.50p 17.25p 15.84p 16.13p 662250
26/04/2016 17.25p 17.40p 14.52p 16.25p 674451
25/04/2016 17.00p 17.75p 16.85p 17.25p 414207
22/04/2016 18.25p 18.25p 16.89p 17.75p 275992
21/04/2016 18.75p 19.00p 16.94p 17.50p 1866727
20/04/2016 18.75p 19.50p 18.00p 18.00p 1392943
19/04/2016 18.50p 19.25p 17.96p 19.00p 4410269
18/04/2016 17.25p 19.00p 16.54p 17.75p 3982067
15/04/2016 17.00p 18.93p 16.69p 17.50p 3303527
14/04/2016 15.50p 17.15p 15.50p 16.75p 4857035
13/04/2016 16.00p 17.75p 15.00p 15.38p 3280904
12/04/2016 15.25p 15.50p 14.75p 15.00p 209383
11/04/2016 15.00p 15.00p 14.30p 14.88p 91002
08/04/2016 14.75p 15.00p 14.38p 14.50p 311752
07/04/2016 15.00p 15.00p 14.75p 14.88p 30125
06/04/2016 14.50p 15.25p 14.25p 14.25p 175610
05/04/2016 15.00p 15.50p 14.50p 14.50p 96243
04/04/2016 15.00p 15.50p 15.00p 15.25p 18388
01/04/2016 15.00p 16.00p 14.75p 15.00p 760258
31/03/2016 15.00p 15.00p 14.75p 15.00p 488421
30/03/2016 15.00p 15.50p 14.53p 14.75p 503758
29/03/2016 14.75p 14.75p 14.25p 14.25p 146045
24/03/2016 14.50p 14.75p 14.05p 14.25p 1117524
23/03/2016 14.00p 14.50p 14.00p 14.25p 1319864
22/03/2016 13.75p 14.00p 13.50p 13.75p 1839624
21/03/2016 14.00p 14.00p 13.75p 14.00p 966192
18/03/2016 14.00p 14.00p 13.75p 14.00p 440683
17/03/2016 14.00p 14.00p 13.75p 14.00p 243783
16/03/2016 14.25p 14.25p 13.75p 14.00p 219412
15/03/2016 14.00p 14.00p 13.73p 14.00p 110344
14/03/2016 14.25p 14.30p 13.25p 13.50p 357606
11/03/2016 14.50p 14.50p 13.75p 14.00p 271330
10/03/2016 15.00p 15.00p 13.00p 13.00p 771191
09/03/2016 15.00p 17.00p 14.50p 14.50p 223873
08/03/2016 15.00p 16.00p 14.50p 14.75p 5235983
07/03/2016 15.00p 16.25p 14.50p 14.75p 1163134
04/03/2016 15.50p 15.51p 14.75p 15.00p 879647
03/03/2016 15.25p 15.50p 15.00p 15.25p 420601
02/03/2016 16.00p 16.00p 15.25p 15.25p 28318
01/03/2016 16.75p 16.75p 14.98p 15.50p 2844499
29/02/2016 14.00p 16.50p 13.84p 15.00p 25334776
26/02/2016 13.50p 14.00p 12.86p 13.75p 6610190
25/02/2016 13.50p 13.64p 12.63p 13.50p 778827
24/02/2016 13.50p 13.78p 13.00p 13.25p 865495
23/02/2016 13.75p 14.70p 13.75p 14.00p 403654
22/02/2016 13.50p 14.00p 13.43p 13.75p 1108594
19/02/2016 14.50p 14.54p 13.75p 14.00p 373470
18/02/2016 14.75p 15.00p 14.25p 14.50p 2971000
17/02/2016 14.75p 15.20p 14.49p 14.50p 1713992
16/02/2016 15.00p 15.55p 14.50p 14.50p 513157
15/02/2016 13.75p 14.80p 13.75p 14.50p 419560
12/02/2016 14.75p 15.00p 13.50p 13.88p 1101087
11/02/2016 15.25p 15.75p 14.50p 14.62p 388848
10/02/2016 15.75p 16.02p 15.50p 15.50p 486997
09/02/2016 16.50p 16.89p 15.75p 15.88p 172404
08/02/2016 16.25p 16.50p 16.00p 16.00p 154890
05/02/2016 15.50p 16.50p 15.50p 16.25p 758633
04/02/2016 15.50p 16.50p 15.25p 16.00p 207335
03/02/2016 16.00p 16.00p 15.00p 15.00p 368572
02/02/2016 16.00p 16.40p 15.00p 15.25p 751825
01/02/2016 16.50p 17.06p 15.50p 15.50p 4408806
29/01/2016 15.75p 17.00p 15.75p 15.75p 1030846
28/01/2016 15.50p 16.75p 15.50p 15.50p 189632
27/01/2016 16.00p 16.00p 15.25p 15.25p 62432
26/01/2016 16.50p 16.50p 15.25p 15.50p 97402
25/01/2016 15.75p 16.00p 15.25p 15.25p 116356
22/01/2016 15.50p 16.00p 15.25p 15.75p 664670
21/01/2016 15.50p 15.50p 14.50p 14.50p 915037

*Close Price adjusted for both dividends and splits