PJSC Lukoil (LKOH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/12/2018 71.74p 71.74p 71.74p 55.19p 7202
03/12/2018 71.74p 71.74p 71.74p 55.19p 41000
30/11/2018 71.74p 71.74p 71.74p 55.19p 0
29/11/2018 71.74p 71.74p 71.74p 55.19p 700
28/11/2018 70.00p 70.00p 70.00p 55.19p 2000
27/11/2018 70.00p 70.00p 70.00p 55.19p 7392
26/11/2018 70.13p 70.13p 70.13p 55.19p 6500
23/11/2018 70.13p 70.13p 70.13p 55.19p 399496
22/11/2018 72.50p 72.55p 72.55p 55.19p 24919
21/11/2018 72.50p 72.55p 72.50p 55.19p 1840
20/11/2018 72.47p 72.47p 72.47p 55.19p 267
19/11/2018 73.84p 73.84p 73.84p 55.19p 15000
16/11/2018 73.84p 73.84p 73.84p 55.19p 400
15/11/2018 74.66p 73.81p 73.81p 55.19p 0
14/11/2018 74.66p 73.81p 73.81p 55.19p 0
13/11/2018 74.66p 74.66p 73.81p 55.19p 4958
12/11/2018 76.27p 76.27p 76.14p 55.19p 1171
09/11/2018 77.72p 77.72p 77.72p 55.19p 2000
08/11/2018 77.72p 77.72p 77.72p 55.19p 13
07/11/2018 78.19p 78.19p 78.19p 55.19p 22
06/11/2018 75.16p 75.16p 75.16p 55.19p 103376
05/11/2018 75.16p 75.16p 75.16p 55.19p 0
02/11/2018 75.16p 75.16p 75.16p 55.19p 996
01/11/2018 74.54p 74.54p 74.54p 55.19p 20044
31/10/2018 74.54p 74.54p 74.54p 55.19p 76549
30/10/2018 74.54p 74.54p 74.54p 55.19p 0
29/10/2018 74.54p 74.54p 74.54p 55.19p 0
26/10/2018 74.54p 74.54p 74.54p 55.19p 0
25/10/2018 74.54p 74.54p 74.54p 55.19p 550
24/10/2018 73.62p 76.24p 73.62p 55.19p 9792
23/10/2018 74.53p 72.38p 72.38p 55.19p 0
22/10/2018 74.53p 72.38p 72.38p 55.19p 0
19/10/2018 74.53p 72.38p 72.38p 55.19p 0
18/10/2018 74.53p 72.38p 72.38p 55.19p 0
17/10/2018 74.53p 72.38p 72.38p 55.19p 0
16/10/2018 74.53p 72.38p 72.38p 55.19p 7986
15/10/2018 74.53p 72.38p 72.38p 55.19p 0
12/10/2018 74.53p 72.38p 72.38p 55.19p 0
11/10/2018 74.53p 72.38p 72.38p 55.19p 223
10/10/2018 74.53p 73.93p 73.86p 55.19p 210
09/10/2018 74.53p 74.56p 74.56p 55.19p 7750
08/10/2018 74.53p 74.56p 74.56p 55.19p 808
05/10/2018 74.53p 74.56p 74.56p 55.19p 0
04/10/2018 74.53p 74.56p 74.53p 55.19p 328
03/10/2018 70.65p 74.91p 74.91p 55.19p 28783
02/10/2018 70.65p 74.91p 74.91p 55.19p 2949
01/10/2018 70.65p 76.43p 76.43p 55.19p 1971
28/09/2018 70.65p 76.22p 76.22p 55.19p 1332
27/09/2018 70.65p 70.65p 70.65p 55.19p 5000
26/09/2018 70.65p 70.65p 70.65p 55.19p 0
25/09/2018 70.65p 70.65p 70.65p 55.19p 4838
24/09/2018 70.65p 70.65p 70.65p 55.19p 25000
21/09/2018 70.65p 70.65p 70.65p 55.19p 1100
20/09/2018 70.97p 71.10p 70.97p 55.19p 2999
19/09/2018 55.19p 69.03p 69.03p 55.19p 1701
18/09/2018 55.19p 69.03p 69.03p 55.19p 500
17/09/2018 55.19p 68.03p 68.03p 55.19p 0
14/09/2018 55.19p 68.03p 68.03p 55.19p 10092
13/09/2018 55.19p 68.02p 68.02p 55.19p 70909
12/09/2018 68.52p 67.53p 67.53p 55.19p 17
11/09/2018 68.52p 64.80p 64.80p 55.19p 0
10/09/2018 68.52p 64.80p 64.80p 55.19p 0
07/09/2018 68.52p 64.80p 64.80p 55.19p 0
06/09/2018 68.52p 64.80p 64.80p 55.19p 59660
05/09/2018 68.52p 64.80p 64.80p 55.19p 5000
04/09/2018 68.52p 64.80p 64.80p 55.19p 0
03/09/2018 68.52p 64.80p 64.80p 55.19p 24400
31/08/2018 68.52p 64.80p 64.80p 55.19p 0
30/08/2018 68.52p 64.80p 64.80p 55.19p 500000
29/08/2018 68.52p 64.80p 64.80p 55.19p 4000
28/08/2018 68.52p 64.80p 64.80p 55.19p 0
24/08/2018 68.52p 64.80p 64.80p 55.19p 0
23/08/2018 68.52p 64.80p 64.80p 55.19p 0
22/08/2018 68.52p 64.80p 64.80p 55.19p 0
21/08/2018 68.52p 64.80p 64.80p 55.19p 0
20/08/2018 68.52p 64.80p 64.80p 55.19p 25903
17/08/2018 68.52p 64.80p 64.80p 55.19p 0
16/08/2018 68.52p 64.80p 64.80p 55.19p 0
15/08/2018 68.52p 64.80p 64.80p 55.19p 131
14/08/2018 68.52p 67.01p 67.01p 55.19p 1526
13/08/2018 68.52p 67.01p 67.01p 55.19p 1130
10/08/2018 68.52p 69.57p 68.52p 55.19p 19469
09/08/2018 70.36p 70.36p 70.36p 55.19p 8092
08/08/2018 70.36p 70.36p 70.36p 55.19p 3
07/08/2018 69.43p 70.37p 70.37p 55.19p 0
06/08/2018 69.43p 70.37p 70.37p 55.19p 5000
03/08/2018 69.43p 71.22p 71.22p 55.19p 2576
02/08/2018 69.43p 71.22p 71.22p 55.19p 720
01/08/2018 69.43p 71.38p 71.38p 55.19p 742
31/07/2018 69.43p 71.41p 71.23p 55.19p 10538
30/07/2018 69.43p 69.59p 69.59p 55.19p 2000
27/07/2018 69.43p 69.59p 69.59p 55.19p 697
26/07/2018 69.43p 69.59p 69.59p 55.19p 39792
25/07/2018 69.43p 69.59p 69.43p 55.19p 724
24/07/2018 69.27p 69.27p 69.27p 55.19p 20400
23/07/2018 67.87p 68.46p 68.46p 55.19p 1097
20/07/2018 67.87p 67.87p 67.72p 55.19p 10302
19/07/2018 67.89p 67.89p 67.89p 55.19p 67192
18/07/2018 67.89p 67.89p 67.89p 55.19p 10700
17/07/2018 67.69p 68.23p 67.69p 55.19p 15047
16/07/2018 70.47p 70.23p 70.23p 55.19p 0
13/07/2018 70.47p 70.23p 70.23p 55.19p 3829
12/07/2018 70.47p 70.23p 70.23p 55.19p 1922
11/07/2018 70.47p 70.23p 70.23p 55.19p 0
10/07/2018 70.47p 70.47p 70.23p 55.19p 2085
09/07/2018 70.80p 71.09p 70.80p 55.19p 1591
06/07/2018 68.61p 69.62p 69.62p 55.19p 1150
05/07/2018 68.61p 68.61p 68.61p 55.19p 0
04/07/2018 68.61p 68.61p 68.61p 55.19p 706
03/07/2018 67.97p 69.39p 69.39p 55.19p 42200
02/07/2018 67.97p 69.39p 69.39p 55.19p 44600
29/06/2018 67.97p 69.39p 67.97p 55.19p 30789
28/06/2018 67.22p 67.22p 67.22p 55.19p 278
27/06/2018 66.61p 66.61p 66.61p 55.19p 225
26/06/2018 65.08p 65.80p 65.80p 55.19p 368
25/06/2018 65.08p 65.51p 65.51p 55.19p 0
22/06/2018 65.08p 65.51p 65.51p 55.19p 1067
21/06/2018 65.08p 65.08p 65.08p 55.19p 8300
20/06/2018 65.08p 65.08p 65.08p 55.19p 312
19/06/2018 63.84p 64.12p 62.91p 55.19p 906
18/06/2018 63.68p 63.68p 63.68p 55.19p 32407
15/06/2018 65.74p 65.74p 65.74p 55.19p 52009
14/06/2018 65.74p 65.74p 65.74p 55.19p 938
13/06/2018 67.49p 67.49p 67.49p 55.19p 2830
12/06/2018 67.49p 67.49p 67.49p 55.19p 0
11/06/2018 67.49p 67.49p 67.49p 55.19p 3451
08/06/2018 67.49p 67.49p 67.49p 55.19p 85332
07/06/2018 68.93p 68.93p 68.93p 55.19p 87200
06/06/2018 68.93p 68.93p 68.93p 55.19p 321
05/06/2018 69.22p 69.32p 69.32p 55.19p 0
04/06/2018 69.22p 69.32p 69.19p 55.19p 42057
01/06/2018 68.10p 68.10p 68.10p 55.19p 11000
31/05/2018 64.80p 67.51p 67.51p 55.19p 55976
30/05/2018 64.80p 68.41p 68.41p 55.19p 0
29/05/2018 64.80p 68.41p 68.41p 55.19p 0
25/05/2018 64.80p 68.41p 68.41p 55.19p 3168
24/05/2018 64.80p 69.25p 69.25p 55.19p 0
23/05/2018 64.80p 69.25p 69.25p 55.19p 137
22/05/2018 64.80p 71.21p 71.21p 55.19p 0
21/05/2018 64.80p 71.21p 71.21p 55.19p 0
18/05/2018 64.80p 71.21p 71.21p 55.19p 1042
17/05/2018 64.80p 64.80p 64.80p 55.19p 0
16/05/2018 64.80p 64.80p 64.80p 55.19p 15500
15/05/2018 64.80p 64.80p 64.80p 55.19p 7120
14/05/2018 65.53p 65.53p 65.53p 55.19p 5882
11/05/2018 65.53p 65.53p 65.53p 55.19p 0
10/05/2018 65.53p 65.53p 65.53p 55.19p 0
09/05/2018 65.53p 65.53p 65.53p 55.19p 0
08/05/2018 65.53p 65.53p 65.53p 55.19p 11927
04/05/2018 64.14p 63.89p 63.89p 55.19p 25000
03/05/2018 64.14p 63.89p 63.89p 55.19p 630
02/05/2018 64.14p 64.80p 50.00p 55.19p 0
01/05/2018 64.14p 64.80p 64.80p 55.19p 0
30/04/2018 64.14p 64.80p 64.80p 55.19p 0
27/04/2018 64.14p 64.80p 64.80p 55.19p 0
26/04/2018 64.14p 64.80p 64.80p 55.19p 5274
25/04/2018 64.14p 64.80p 64.14p 55.19p 400
24/04/2018 65.49p 65.49p 65.05p 55.19p 39332
23/04/2018 65.76p 66.15p 66.15p 55.19p 4913
20/04/2018 65.76p 66.15p 66.15p 55.19p 0
19/04/2018 65.76p 66.15p 65.76p 55.19p 1465
18/04/2018 62.52p 65.14p 65.14p 55.19p 427
17/04/2018 62.52p 62.52p 62.52p 55.19p 37060
16/04/2018 62.52p 62.52p 62.52p 55.19p 2200
13/04/2018 64.38p 64.38p 64.38p 55.19p 4000
12/04/2018 64.85p 64.85p 64.85p 55.19p 1000
11/04/2018 68.26p 68.26p 68.26p 55.19p 6715
10/04/2018 68.26p 68.26p 68.26p 55.19p 9800
09/04/2018 68.26p 68.26p 68.26p 55.19p 37045
06/04/2018 68.26p 68.26p 68.26p 55.19p 60
05/04/2018 65.94p 69.46p 69.46p 55.19p 10686
04/04/2018 65.94p 69.46p 69.46p 55.19p 0
03/04/2018 65.94p 69.46p 69.46p 55.19p 0
29/03/2018 65.94p 69.46p 69.46p 55.19p 789
28/03/2018 65.94p 66.31p 66.31p 55.19p 0
27/03/2018 65.94p 66.31p 66.31p 55.19p 0
26/03/2018 65.94p 66.31p 66.31p 55.19p 23200
23/03/2018 65.94p 66.31p 66.31p 55.19p 62220
22/03/2018 65.94p 66.31p 66.31p 55.19p 0
21/03/2018 65.94p 66.31p 66.31p 55.19p 15000
20/03/2018 65.94p 66.31p 66.31p 55.19p 7200
19/03/2018 65.94p 67.21p 67.21p 55.19p 0
16/03/2018 65.94p 67.21p 65.94p 55.19p 4234
15/03/2018 66.37p 66.37p 66.37p 55.19p 15000
14/03/2018 66.37p 66.37p 66.37p 55.19p 2289
13/03/2018 66.37p 66.37p 66.37p 55.19p 8161
12/03/2018 65.58p 65.58p 65.58p 55.19p 0
09/03/2018 65.58p 65.58p 65.58p 55.19p 0
08/03/2018 65.58p 65.58p 65.58p 55.19p 0
07/03/2018 65.58p 65.58p 65.58p 55.19p 64167
06/03/2018 65.58p 65.58p 65.58p 55.19p 5000
05/03/2018 65.58p 65.58p 65.58p 55.19p 6598
02/03/2018 65.14p 65.14p 65.14p 55.19p 494
01/03/2018 66.49p 66.49p 66.49p 55.19p 1000
28/02/2018 68.71p 68.29p 68.29p 55.19p 60000
27/02/2018 68.71p 68.71p 68.29p 55.19p 23920
26/02/2018 68.36p 68.36p 68.36p 55.19p 1287
23/02/2018 67.09p 67.28p 67.28p 55.19p 40000
22/02/2018 67.09p 67.28p 67.28p 55.19p 50400
21/02/2018 67.09p 67.28p 67.09p 55.19p 9842

*Close Price adjusted for both dividends and splits