PJSC Lukoil (LKOH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/11/2009 58.44p 58.44p 58.44p 58.44p 0
20/11/2009 58.44p 58.44p 58.44p 58.44p 0
19/11/2009 58.44p 58.44p 58.44p 58.44p 0
18/11/2009 58.44p 58.44p 58.44p 58.44p 0
17/11/2009 58.44p 58.44p 58.44p 58.44p 0
16/11/2009 58.44p 58.44p 58.44p 58.44p 0
13/11/2009 58.44p 58.44p 58.44p 58.44p 0
12/11/2009 58.44p 58.44p 58.44p 58.44p 0
11/11/2009 58.44p 58.44p 58.44p 58.44p 0
10/11/2009 58.44p 58.44p 58.44p 58.44p 0
09/11/2009 58.44p 58.44p 58.44p 58.44p 0
06/11/2009 58.44p 58.44p 58.44p 58.44p 0
05/11/2009 58.44p 58.44p 58.44p 58.44p 0
04/11/2009 58.44p 58.44p 58.44p 58.44p 0
03/11/2009 58.44p 58.44p 58.44p 58.44p 0
02/11/2009 58.44p 58.44p 58.44p 58.44p 0
30/10/2009 58.44p 58.44p 58.44p 58.44p 800
29/10/2009 61.27p 61.27p 61.27p 61.27p 900
28/10/2009 59.78p 59.78p 59.78p 59.78p 1000
27/10/2009 62.82p 62.82p 62.70p 62.70p 6792
26/10/2009 65.27p 65.27p 65.27p 65.27p 0
23/10/2009 65.27p 65.27p 65.27p 65.27p 0
22/10/2009 65.27p 65.27p 65.27p 65.27p 800
21/10/2009 65.88p 65.88p 65.88p 65.88p 0
20/10/2009 65.88p 65.88p 65.88p 65.88p 0
19/10/2009 65.88p 65.88p 65.88p 65.88p 0
16/10/2009 65.88p 65.88p 65.88p 65.88p 0
15/10/2009 65.88p 65.88p 65.88p 65.88p 0
14/10/2009 65.88p 65.88p 65.88p 65.88p 0
13/10/2009 65.88p 65.88p 65.88p 65.88p 20400
12/10/2009 62.77p 62.77p 62.77p 62.77p 0
09/10/2009 62.00p 62.77p 62.00p 62.77p 7071
08/10/2009 53.90p 53.90p 53.90p 53.90p 0
07/10/2009 53.90p 53.90p 53.90p 53.90p 0
06/10/2009 53.90p 53.90p 53.90p 53.90p 0
05/10/2009 53.90p 53.90p 53.90p 53.90p 0
02/10/2009 53.90p 53.90p 53.90p 53.90p 800
01/10/2009 55.80p 55.80p 55.80p 55.80p 11897
30/09/2009 54.16p 54.16p 54.16p 54.16p 0
29/09/2009 54.16p 54.16p 54.16p 54.16p 0
28/09/2009 54.16p 54.16p 54.16p 54.16p 2800
25/09/2009 55.00p 55.00p 55.00p 55.00p 0
24/09/2009 55.00p 55.00p 55.00p 55.00p 0
23/09/2009 55.00p 55.00p 55.00p 55.00p 0
22/09/2009 55.00p 55.00p 55.00p 55.00p 0
21/09/2009 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits