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
20/01/2016 15.50p 16.55p 14.50p 14.50p 177706
19/01/2016 17.25p 17.25p 15.75p 15.75p 133161
18/01/2016 16.00p 17.00p 16.00p 16.50p 102097
15/01/2016 17.00p 18.10p 15.64p 15.75p 650855
14/01/2016 17.50p 17.50p 17.00p 17.13p 200200
13/01/2016 17.50p 18.00p 16.50p 16.50p 653147
12/01/2016 17.75p 18.00p 17.50p 17.50p 1067344
11/01/2016 17.75p 18.46p 17.50p 17.75p 1908967
08/01/2016 18.00p 19.10p 17.25p 17.25p 542915
07/01/2016 18.00p 18.11p 16.50p 17.50p 722652
06/01/2016 18.00p 19.50p 17.79p 18.00p 521253
05/01/2016 20.50p 20.50p 18.49p 18.75p 97374
04/01/2016 20.50p 20.50p 18.71p 18.75p 460284
31/12/2015 18.50p 19.69p 17.43p 18.63p 1516638
30/12/2015 20.00p 20.10p 17.50p 18.00p 794708
29/12/2015 20.00p 20.40p 19.50p 19.50p 1237635
24/12/2015 20.25p 20.44p 20.00p 20.00p 104362
23/12/2015 21.00p 21.00p 19.50p 20.75p 242802
22/12/2015 22.00p 22.50p 21.00p 21.00p 179140
21/12/2015 21.75p 22.00p 20.75p 22.00p 67612
18/12/2015 22.00p 22.00p 21.25p 21.50p 82739
17/12/2015 20.75p 22.00p 20.75p 22.00p 48357
16/12/2015 20.75p 21.34p 20.75p 21.00p 283147
15/12/2015 21.50p 22.50p 20.75p 21.00p 645939
14/12/2015 22.75p 23.11p 21.75p 21.75p 355591
11/12/2015 23.25p 23.25p 22.25p 22.75p 281306
10/12/2015 24.00p 24.00p 22.75p 23.50p 5100
09/12/2015 23.50p 24.00p 22.75p 22.75p 160470
08/12/2015 23.25p 23.50p 22.94p 23.25p 270678
07/12/2015 24.00p 24.75p 23.25p 23.75p 543809
04/12/2015 24.25p 24.50p 23.69p 24.00p 791432
03/12/2015 24.00p 25.00p 23.75p 24.50p 2192019
02/12/2015 24.25p 24.25p 23.95p 24.12p 31837
01/12/2015 24.00p 25.00p 23.88p 24.25p 5122149
30/11/2015 23.75p 23.75p 22.95p 23.00p 168349
27/11/2015 24.00p 24.00p 23.40p 24.00p 556457
26/11/2015 23.00p 23.64p 22.03p 23.25p 316687
25/11/2015 23.00p 23.25p 22.00p 22.75p 614411
24/11/2015 22.75p 23.25p 22.25p 22.25p 1331289
23/11/2015 24.00p 25.05p 22.50p 22.75p 443190
20/11/2015 24.75p 25.50p 24.25p 25.25p 1566318
19/11/2015 26.25p 26.50p 24.81p 25.75p 280178
18/11/2015 26.00p 26.00p 24.83p 25.00p 4048797
17/11/2015 25.75p 26.25p 25.25p 26.25p 351560
16/11/2015 25.75p 26.00p 25.25p 26.00p 325447
13/11/2015 25.75p 26.00p 25.50p 25.75p 123925
12/11/2015 27.75p 27.75p 25.75p 25.75p 108075
11/11/2015 26.50p 27.50p 26.45p 26.50p 36238
10/11/2015 27.00p 27.50p 26.25p 26.25p 40800
09/11/2015 26.25p 27.50p 26.25p 27.00p 44322
06/11/2015 27.00p 27.25p 26.50p 27.25p 2080197
05/11/2015 26.50p 27.00p 26.25p 27.00p 138859
04/11/2015 27.50p 27.50p 26.70p 27.50p 650932
03/11/2015 27.75p 27.75p 27.16p 27.50p 46679
02/11/2015 27.50p 27.75p 27.00p 27.00p 1941113
30/10/2015 27.75p 29.00p 27.20p 27.75p 4629085
29/10/2015 27.00p 28.22p 25.50p 27.50p 3798233
28/10/2015 24.75p 27.00p 22.00p 27.00p 2415109
27/10/2015 25.25p 25.25p 23.50p 25.00p 79368
26/10/2015 25.50p 25.89p 24.50p 25.50p 127674
23/10/2015 23.50p 24.50p 23.50p 24.50p 289421
22/10/2015 23.50p 25.43p 23.25p 24.50p 342483
21/10/2015 23.00p 23.50p 22.50p 23.25p 165047
20/10/2015 21.25p 23.00p 21.25p 23.00p 1476696
19/10/2015 22.50p 22.75p 22.26p 22.50p 3671712
16/10/2015 23.00p 23.00p 21.00p 22.75p 514664
15/10/2015 22.75p 22.75p 21.41p 22.50p 865277
14/10/2015 22.00p 22.75p 21.38p 22.00p 1378067
13/10/2015 22.00p 22.00p 21.25p 21.50p 1012178
12/10/2015 21.50p 22.00p 21.50p 22.00p 278482
09/10/2015 22.00p 23.50p 21.00p 22.25p 6404687
08/10/2015 22.25p 22.50p 21.55p 22.50p 171041
07/10/2015 22.75p 23.25p 21.92p 22.50p 909137
06/10/2015 21.75p 22.50p 21.61p 22.00p 34062
05/10/2015 22.00p 22.00p 21.52p 22.00p 37711
02/10/2015 21.75p 22.00p 21.50p 22.00p 220723
01/10/2015 21.25p 22.13p 21.00p 21.75p 500666
30/09/2015 20.50p 21.75p 20.00p 21.25p 2323217
29/09/2015 19.50p 22.18p 19.50p 22.00p 1609574
28/09/2015 20.25p 20.52p 20.00p 20.25p 227453
25/09/2015 21.25p 21.25p 19.99p 20.25p 374152
24/09/2015 20.50p 21.00p 20.00p 20.00p 372596
23/09/2015 20.75p 21.25p 20.50p 20.75p 699781
22/09/2015 21.50p 21.50p 21.00p 21.25p 665800
21/09/2015 23.00p 23.00p 21.36p 21.75p 23864
18/09/2015 21.25p 22.38p 21.25p 22.00p 927571
17/09/2015 22.00p 22.88p 21.25p 22.00p 584521
16/09/2015 23.75p 23.75p 22.50p 23.00p 68399
15/09/2015 23.00p 23.00p 21.76p 22.50p 125803
14/09/2015 22.00p 23.00p 22.00p 22.38p 154014
11/09/2015 22.25p 22.25p 21.25p 22.25p 283274
10/09/2015 21.50p 22.15p 21.50p 21.75p 488359
09/09/2015 22.25p 23.00p 21.35p 21.50p 1110929
08/09/2015 23.25p 23.25p 22.50p 22.88p 310887
07/09/2015 22.50p 28.00p 22.50p 22.75p 1455775
04/09/2015 20.25p 21.66p 19.50p 21.25p 783876
03/09/2015 20.50p 21.00p 18.55p 20.00p 136559
02/09/2015 19.25p 19.78p 18.55p 19.00p 168956
01/09/2015 18.50p 20.00p 18.50p 19.25p 213512
28/08/2015 20.00p 21.03p 15.50p 17.50p 3556387
27/08/2015 19.75p 21.00p 18.67p 20.25p 171869
26/08/2015 19.50p 19.50p 18.50p 19.00p 195004
25/08/2015 18.25p 19.00p 18.00p 18.75p 223451
24/08/2015 18.50p 18.50p 18.00p 18.25p 68175
21/08/2015 18.25p 19.00p 18.25p 19.00p 15914
20/08/2015 19.25p 19.75p 18.25p 19.00p 965260
19/08/2015 20.50p 22.06p 19.00p 19.00p 268847
18/08/2015 21.00p 22.38p 21.00p 21.00p 23385
17/08/2015 22.50p 22.75p 20.93p 22.00p 22314
14/08/2015 23.25p 23.75p 20.50p 20.50p 1291105
13/08/2015 23.50p 24.75p 22.00p 23.50p 164679
12/08/2015 23.00p 24.66p 22.25p 23.75p 127242
11/08/2015 23.75p 24.96p 23.69p 24.00p 38851
10/08/2015 22.50p 23.00p 22.50p 23.00p 198748
07/08/2015 21.50p 22.50p 21.00p 22.50p 1267186
06/08/2015 22.00p 22.00p 21.50p 21.50p 285002
05/08/2015 21.75p 23.15p 21.50p 21.50p 530087
04/08/2015 22.00p 23.00p 21.25p 21.25p 346117
03/08/2015 22.00p 23.00p 21.75p 22.00p 301808
31/07/2015 23.00p 23.00p 22.27p 22.50p 62712
30/07/2015 22.00p 23.00p 21.25p 22.75p 239239
29/07/2015 20.25p 21.75p 20.00p 21.25p 103932
28/07/2015 21.00p 21.75p 20.50p 21.50p 284322
27/07/2015 22.50p 23.25p 20.75p 20.75p 158057
24/07/2015 23.25p 23.26p 22.00p 22.00p 161004
23/07/2015 23.00p 23.63p 22.75p 23.25p 331432
22/07/2015 23.75p 24.00p 23.00p 23.00p 689702
21/07/2015 25.50p 25.50p 23.00p 24.50p 290232
20/07/2015 26.75p 26.80p 24.25p 24.75p 493968
17/07/2015 27.75p 27.75p 26.50p 26.50p 226891
16/07/2015 27.50p 28.00p 26.75p 27.00p 205541
15/07/2015 27.75p 28.50p 27.50p 28.00p 353429
14/07/2015 26.00p 28.00p 26.00p 28.00p 315301
13/07/2015 25.00p 26.25p 24.26p 25.75p 281907
10/07/2015 25.00p 25.50p 23.50p 24.00p 1075737
09/07/2015 23.00p 25.00p 23.00p 24.75p 889617
08/07/2015 24.00p 24.50p 23.00p 23.00p 1951443
07/07/2015 28.00p 28.37p 24.00p 24.00p 1944122
06/07/2015 29.25p 29.25p 27.00p 28.00p 701826
03/07/2015 28.50p 28.60p 27.00p 27.00p 1630607
02/07/2015 29.25p 30.00p 28.50p 28.50p 1815725
01/07/2015 28.50p 30.50p 28.00p 29.25p 1770115
30/06/2015 28.25p 29.50p 27.75p 29.50p 1568120
29/06/2015 28.00p 28.00p 26.75p 27.50p 1647621
26/06/2015 28.50p 29.12p 27.50p 28.00p 1245129
25/06/2015 28.25p 29.35p 27.25p 27.50p 1402778
24/06/2015 27.50p 28.10p 27.00p 27.25p 282657
23/06/2015 27.00p 29.00p 25.25p 27.50p 1965487
22/06/2015 25.00p 26.75p 24.00p 25.00p 348199
19/06/2015 25.75p 26.50p 24.50p 24.75p 274485
18/06/2015 26.50p 26.50p 25.00p 26.00p 215655
17/06/2015 26.00p 26.75p 25.50p 25.50p 259349
16/06/2015 25.25p 27.38p 25.25p 26.00p 1129878
15/06/2015 24.75p 25.50p 24.00p 24.25p 481529
12/06/2015 24.75p 25.00p 24.00p 24.25p 195198
11/06/2015 24.75p 26.50p 24.00p 24.00p 1249786
10/06/2015 25.00p 25.98p 24.75p 24.75p 207095
09/06/2015 25.00p 25.25p 24.50p 24.50p 77304
08/06/2015 25.00p 25.00p 23.75p 24.25p 153256
05/06/2015 24.75p 25.00p 23.50p 24.12p 73952
04/06/2015 23.75p 24.75p 23.50p 23.75p 156221
03/06/2015 24.00p 24.50p 23.50p 24.25p 347716
02/06/2015 25.50p 25.50p 24.50p 24.75p 1253800
01/06/2015 25.00p 26.50p 25.00p 25.75p 7284938
29/05/2015 26.00p 27.75p 24.50p 25.00p 25621336
28/05/2015 24.00p 25.75p 24.00p 25.75p 24651946
27/05/2015 22.50p 23.75p 22.50p 23.75p 1596502
26/05/2015 23.00p 23.00p 21.00p 22.50p 896287
22/05/2015 21.50p 22.75p 21.50p 22.25p 945946
21/05/2015 20.00p 22.25p 20.00p 21.50p 3953702
20/05/2015 20.25p 20.50p 19.78p 20.00p 617038
19/05/2015 19.75p 20.50p 19.33p 20.25p 831605
18/05/2015 20.50p 20.50p 19.25p 19.25p 518940
15/05/2015 19.75p 20.75p 19.30p 20.00p 1844981
14/05/2015 20.00p 20.40p 19.25p 19.75p 709414
13/05/2015 19.75p 20.27p 18.50p 19.25p 1102301
12/05/2015 20.00p 20.60p 18.50p 19.25p 1110472
11/05/2015 21.25p 21.25p 19.75p 20.00p 890774
08/05/2015 20.50p 22.24p 20.00p 21.00p 1022417
07/05/2015 21.50p 21.50p 20.00p 20.75p 688259
06/05/2015 21.25p 22.00p 21.00p 21.25p 1008116
05/05/2015 22.25p 22.25p 20.75p 21.00p 359131
01/05/2015 21.00p 23.00p 21.00p 22.25p 175308
30/04/2015 21.25p 22.50p 21.21p 22.00p 227017
29/04/2015 23.00p 23.00p 21.21p 21.75p 275716
28/04/2015 21.75p 22.22p 21.25p 22.00p 964540
27/04/2015 22.00p 22.75p 21.50p 22.00p 105825
24/04/2015 20.50p 22.75p 20.50p 21.75p 1032419
23/04/2015 20.25p 22.50p 20.00p 20.00p 7672914
22/04/2015 20.00p 20.25p 19.75p 20.25p 7432008
21/04/2015 20.50p 20.97p 20.00p 20.00p 1780182
20/04/2015 20.25p 21.17p 19.50p 19.50p 536697
17/04/2015 20.50p 20.50p 20.00p 20.00p 495543
16/04/2015 20.75p 21.37p 19.50p 20.50p 1938581
15/04/2015 20.50p 21.00p 20.21p 20.50p 707183
14/04/2015 21.00p 21.00p 20.00p 20.50p 810976
13/04/2015 21.50p 21.50p 20.50p 20.87p 153059
10/04/2015 22.00p 22.00p 20.50p 21.00p 328368
09/04/2015 23.25p 23.25p 21.50p 22.00p 113661
08/04/2015 22.50p 23.00p 22.25p 22.75p 41851

*Close Price adjusted for both dividends and splits