PJSC Lukoil (LKOH) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PJSC Lukoil

Date Open High Low Close* Volume
20/09/2019 86.35p 85.83p 85.81p 55.19p 27616
19/09/2019 86.35p 84.98p 84.98p 55.19p 1983
18/09/2019 86.35p 86.42p 86.42p 55.19p 1135
17/09/2019 86.35p 86.42p 86.42p 55.19p 0
16/09/2019 86.35p 86.35p 86.28p 55.19p 88370
13/09/2019 83.70p 84.39p 84.39p 55.19p 0
12/09/2019 83.70p 83.95p 83.70p 55.19p 44035
11/09/2019 83.26p 84.52p 83.26p 55.19p 61654
10/09/2019 83.17p 83.30p 83.17p 55.19p 75500
09/09/2019 82.00p 83.40p 83.40p 55.19p 0
06/09/2019 82.00p 83.40p 82.00p 55.19p 1506
05/09/2019 83.18p 83.18p 83.18p 55.19p 1500
04/09/2019 81.77p 82.26p 81.77p 55.19p 102043
03/09/2019 81.24p 81.38p 80.38p 55.19p 58940
02/09/2019 81.03p 82.10p 80.96p 55.19p 33588
30/08/2019 80.67p 80.67p 80.25p 55.19p 12500
29/08/2019 78.13p 80.55p 77.96p 55.19p 302725
28/08/2019 76.43p 78.16p 76.30p 55.19p 332491
27/08/2019 76.46p 76.46p 76.44p 55.19p 377288
23/08/2019 79.28p 79.28p 78.58p 55.19p 26032
22/08/2019 75.30p 80.32p 80.32p 55.19p 21511
21/08/2019 75.30p 80.17p 80.17p 55.19p 1758
20/08/2019 75.30p 78.72p 78.72p 55.19p 66464
19/08/2019 75.30p 75.40p 75.30p 55.19p 227573
16/08/2019 81.09p 81.09p 81.09p 55.19p 0
15/08/2019 81.09p 81.09p 81.09p 55.19p 0
14/08/2019 81.09p 81.09p 81.09p 55.19p 0
13/08/2019 81.09p 81.09p 81.09p 55.19p 1300
12/08/2019 80.19p 79.04p 79.04p 55.19p 0
09/08/2019 80.19p 79.04p 79.04p 55.19p 34433
08/08/2019 80.19p 79.04p 79.04p 55.19p 8386
07/08/2019 80.19p 80.19p 79.04p 55.19p 5029
06/08/2019 79.77p 78.64p 78.64p 55.19p 0
05/08/2019 79.77p 78.64p 78.64p 55.19p 0
02/08/2019 79.77p 79.97p 79.77p 55.19p 64087
01/08/2019 81.90p 81.99p 81.43p 55.19p 47232
31/07/2019 81.30p 82.55p 81.30p 55.19p 48729
30/07/2019 80.15p 80.27p 80.27p 55.19p 30000
29/07/2019 80.15p 80.15p 79.96p 55.19p 71994
26/07/2019 80.40p 81.23p 80.40p 55.19p 186118
25/07/2019 81.09p 81.09p 80.25p 55.19p 18500
24/07/2019 81.55p 81.55p 81.31p 55.19p 3000
23/07/2019 82.39p 82.39p 82.23p 55.19p 25500
22/07/2019 82.97p 82.98p 81.96p 55.19p 51500
19/07/2019 82.87p 82.87p 82.75p 55.19p 1622
18/07/2019 82.71p 82.71p 82.71p 55.19p 25000
17/07/2019 82.58p 82.23p 82.23p 55.19p 0
16/07/2019 82.58p 82.23p 81.78p 55.19p 23351
15/07/2019 82.58p 82.63p 82.36p 55.19p 49251
12/07/2019 82.97p 83.47p 82.97p 55.19p 66622
11/07/2019 83.69p 83.69p 83.69p 55.19p 2000
10/07/2019 84.71p 84.78p 84.71p 55.19p 4000
09/07/2019 84.42p 84.42p 84.15p 55.19p 3127
08/07/2019 84.01p 84.09p 84.01p 55.19p 12100
05/07/2019 86.60p 86.60p 85.45p 55.19p 96616
04/07/2019 85.55p 86.04p 84.98p 55.19p 13000
03/07/2019 84.76p 84.76p 83.94p 55.19p 4021
02/07/2019 84.97p 84.97p 84.97p 55.19p 3000
01/07/2019 84.85p 84.20p 84.20p 55.19p 0
28/06/2019 84.85p 84.85p 84.10p 55.19p 36418
27/06/2019 84.85p 84.61p 84.61p 55.19p 0
26/06/2019 84.85p 85.02p 83.94p 55.19p 25876
25/06/2019 84.56p 84.56p 84.15p 55.19p 635286
24/06/2019 5,295.00p 83.74p 83.74p 55.19p 0
21/06/2019 5,295.00p 5,295.00p 83.49p 55.19p 28403
20/06/2019 84.24p 84.61p 83.55p 55.19p 44326
19/06/2019 80.58p 81.99p 81.99p 55.19p 3500
18/06/2019 80.58p 81.44p 81.04p 55.19p 7370
17/06/2019 80.58p 80.62p 80.62p 55.19p 0
14/06/2019 80.58p 80.62p 80.62p 55.19p 0
13/06/2019 80.58p 80.62p 80.44p 55.19p 137192
12/06/2019 80.81p 81.00p 81.00p 55.19p 0
11/06/2019 80.81p 81.00p 80.81p 55.19p 11000
10/06/2019 80.00p 80.00p 79.95p 55.19p 40962
07/06/2019 79.03p 79.03p 79.03p 55.19p 50000
06/06/2019 78.38p 79.23p 78.38p 55.19p 49999
05/06/2019 78.83p 78.83p 78.35p 55.19p 80000
04/06/2019 79.43p 79.51p 79.43p 55.19p 15000
03/06/2019 80.15p 80.49p 80.15p 55.19p 9394
31/05/2019 80.03p 80.81p 79.83p 55.19p 48062
30/05/2019 80.59p 81.04p 80.59p 55.19p 1426
29/05/2019 78.76p 80.38p 78.76p 55.19p 73356
28/05/2019 79.99p 79.99p 78.83p 55.19p 156229
24/05/2019 83.30p 82.00p 81.39p 55.19p 6000
23/05/2019 83.30p 81.66p 81.66p 55.19p 7500
22/05/2019 83.30p 83.45p 82.70p 55.19p 8266
21/05/2019 81.87p 82.48p 81.87p 55.19p 6500
20/05/2019 80.85p 80.92p 80.45p 55.19p 25115
17/05/2019 78.51p 81.28p 81.28p 55.19p 0
16/05/2019 78.51p 81.50p 78.42p 55.19p 126771
15/05/2019 79.53p 79.53p 77.57p 55.19p 105340
14/05/2019 81.03p 81.03p 79.80p 55.19p 205379
13/05/2019 81.54p 82.00p 81.45p 55.19p 22550
10/05/2019 81.90p 81.90p 81.19p 55.19p 9100
09/05/2019 82.95p 82.59p 82.59p 55.19p 0
08/05/2019 82.95p 82.59p 82.42p 55.19p 30602
07/05/2019 82.95p 82.95p 82.34p 55.19p 30500
03/05/2019 84.19p 84.19p 84.06p 55.19p 50000
02/05/2019 85.06p 85.06p 84.54p 55.19p 8855
01/05/2019 86.02p 86.02p 86.02p 55.19p 0
30/04/2019 86.02p 86.02p 86.02p 55.19p 1785
29/04/2019 90.51p 86.15p 86.08p 55.19p 2697
26/04/2019 90.51p 86.44p 86.44p 55.19p 3000
25/04/2019 90.51p 87.67p 87.28p 55.19p 11711
24/04/2019 90.51p 90.51p 90.51p 55.19p 1800
23/04/2019 90.51p 90.86p 90.51p 55.19p 22499
18/04/2019 87.32p 87.50p 87.32p 55.19p 82598
17/04/2019 86.82p 86.93p 86.93p 55.19p 1000
16/04/2019 86.82p 87.91p 86.82p 55.19p 15761
15/04/2019 88.30p 87.13p 86.96p 55.19p 3100
12/04/2019 88.30p 87.16p 87.16p 55.19p 0
11/04/2019 88.30p 88.30p 87.16p 55.19p 22581
10/04/2019 88.43p 88.44p 88.43p 55.19p 98706
09/04/2019 88.48p 88.48p 88.02p 55.19p 108912
08/04/2019 89.36p 89.36p 89.36p 55.19p 7052
05/04/2019 87.00p 89.21p 87.00p 55.19p 124897
04/04/2019 91.52p 89.69p 89.69p 55.19p 27051
03/04/2019 91.52p 91.52p 91.52p 55.19p 50
02/04/2019 90.41p 90.25p 90.25p 55.19p 0
01/04/2019 90.41p 90.41p 90.25p 55.19p 34222
29/03/2019 89.65p 89.65p 89.65p 55.19p 343
28/03/2019 90.25p 90.25p 90.25p 55.19p 50000
27/03/2019 90.25p 90.25p 90.25p 55.19p 13331
26/03/2019 90.25p 90.25p 90.25p 55.19p 25299
25/03/2019 90.25p 90.25p 90.25p 55.19p 18654
22/03/2019 90.25p 90.25p 90.25p 55.19p 0
21/03/2019 90.25p 90.25p 90.25p 55.19p 164
20/03/2019 85.37p 87.01p 87.01p 55.19p 30000
19/03/2019 85.37p 87.01p 87.01p 55.19p 0
18/03/2019 85.37p 87.01p 87.01p 55.19p 5916
15/03/2019 85.37p 87.01p 85.37p 55.19p 2912
14/03/2019 65.53p 85.59p 65.53p 55.19p 13041
13/03/2019 84.92p 84.92p 84.92p 55.19p 0
12/03/2019 84.92p 84.92p 84.92p 55.19p 13836
11/03/2019 84.52p 85.37p 84.52p 55.19p 1313
08/03/2019 86.51p 86.51p 86.51p 55.19p 0
07/03/2019 86.51p 86.51p 86.51p 55.19p 1994
06/03/2019 86.51p 86.51p 86.50p 55.19p 800
05/03/2019 83.69p 83.76p 83.76p 55.19p 15562
04/03/2019 83.69p 83.76p 83.76p 55.19p 22136
01/03/2019 83.69p 83.76p 83.69p 55.19p 37084
28/02/2019 83.46p 84.31p 84.31p 55.19p 20000
27/02/2019 83.46p 84.31p 84.31p 55.19p 1223
26/02/2019 83.46p 84.31p 83.46p 55.19p 10524
25/02/2019 84.67p 84.67p 84.67p 55.19p 400
22/02/2019 82.98p 82.95p 82.95p 55.19p 5030
21/02/2019 82.98p 82.95p 82.95p 55.19p 32140
20/02/2019 82.98p 82.98p 82.92p 55.19p 3164
19/02/2019 80.03p 80.03p 80.03p 55.19p 16685
18/02/2019 80.03p 80.03p 80.03p 55.19p 25586
15/02/2019 80.03p 80.03p 80.03p 55.19p 8597
14/02/2019 80.03p 80.03p 80.03p 55.19p 5242
13/02/2019 81.38p 81.38p 81.38p 55.19p 547
12/02/2019 82.85p 82.85p 82.85p 55.19p 10000
11/02/2019 82.34p 82.34p 82.34p 55.19p 478
08/02/2019 81.98p 81.98p 81.98p 55.19p 13975
07/02/2019 82.59p 82.59p 81.74p 55.19p 100418
06/02/2019 82.99p 82.99p 82.99p 55.19p 10049
05/02/2019 81.00p 81.00p 81.00p 55.19p 0
04/02/2019 81.00p 81.00p 81.00p 55.19p 0
01/02/2019 81.00p 81.00p 81.00p 55.19p 23616
31/01/2019 80.77p 80.86p 80.52p 55.19p 15498
30/01/2019 78.85p 79.09p 78.78p 55.19p 7396
29/01/2019 78.79p 78.79p 78.79p 55.19p 0
28/01/2019 78.79p 78.79p 78.79p 55.19p 0
25/01/2019 78.79p 78.79p 78.79p 55.19p 1126
24/01/2019 77.05p 77.05p 77.05p 55.19p 0
23/01/2019 77.05p 77.05p 77.05p 55.19p 0
22/01/2019 77.05p 77.05p 77.05p 55.19p 0
21/01/2019 77.05p 77.05p 77.05p 55.19p 0
18/01/2019 77.05p 77.05p 77.05p 55.19p 28000
17/01/2019 77.05p 77.05p 77.05p 55.19p 563
16/01/2019 74.36p 75.16p 75.16p 55.19p 0
15/01/2019 74.36p 75.16p 75.16p 55.19p 0
14/01/2019 74.36p 75.16p 75.16p 55.19p 0
11/01/2019 74.36p 75.16p 75.16p 55.19p 0
10/01/2019 74.36p 75.16p 75.16p 55.19p 0
09/01/2019 74.36p 75.16p 75.16p 55.19p 0
08/01/2019 74.36p 75.16p 75.16p 55.19p 155
07/01/2019 74.36p 74.36p 74.36p 55.19p 0
04/01/2019 74.36p 74.36p 74.36p 55.19p 178
03/01/2019 79.27p 63.00p 63.00p 55.19p 0
02/01/2019 79.27p 63.00p 63.00p 55.19p 0
31/12/2018 79.27p 63.00p 63.00p 55.19p 0
28/12/2018 79.27p 63.00p 63.00p 55.19p 0
27/12/2018 79.27p 63.00p 63.00p 55.19p 29795
24/12/2018 79.27p 63.00p 63.00p 55.19p 0
21/12/2018 79.27p 63.00p 63.00p 55.19p 0
20/12/2018 79.27p 63.00p 63.00p 55.19p 1988
19/12/2018 79.27p 63.00p 63.00p 55.19p 0
18/12/2018 79.27p 78.64p 63.00p 55.19p 15000
17/12/2018 79.27p 78.64p 78.64p 55.19p 5000
14/12/2018 79.27p 78.64p 78.64p 55.19p 0
13/12/2018 79.27p 78.64p 78.64p 55.19p 56292
12/12/2018 79.27p 78.64p 78.64p 55.19p 0
11/12/2018 79.27p 79.27p 78.64p 55.19p 1679
10/12/2018 78.66p 78.66p 78.66p 55.19p 2412
07/12/2018 76.94p 76.94p 76.94p 55.19p 25290
06/12/2018 76.94p 76.94p 76.94p 55.19p 4596
05/12/2018 71.74p 71.74p 71.74p 55.19p 0

*Close Price adjusted for both dividends and splits