PJSC Lukoil (LKOH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/02/2018 65.69p 65.69p 65.69p 55.19p 1832
19/02/2018 66.31p 66.10p 66.10p 55.19p 0
16/02/2018 66.31p 66.10p 66.10p 55.19p 7088
15/02/2018 66.31p 66.31p 66.10p 55.19p 1611
14/02/2018 65.69p 65.03p 65.03p 55.19p 0
13/02/2018 65.69p 65.03p 65.03p 55.19p 248638
12/02/2018 65.69p 65.03p 65.03p 55.19p 0
09/02/2018 65.69p 65.03p 65.03p 55.19p 1876
08/02/2018 65.69p 65.03p 65.03p 55.19p 190000
07/02/2018 65.69p 65.69p 65.03p 55.19p 61421
06/02/2018 64.56p 64.56p 63.81p 55.19p 17429
05/02/2018 66.63p 66.63p 66.63p 55.19p 461
02/02/2018 67.18p 67.18p 67.17p 55.19p 33412
01/02/2018 65.99p 28.87p 28.87p 55.19p 22435
31/01/2018 65.99p 66.31p 28.87p 55.19p 27012
30/01/2018 66.93p 66.93p 65.90p 55.19p 23223
29/01/2018 68.20p 68.20p 68.20p 55.19p 45000
26/01/2018 68.20p 68.20p 68.20p 55.19p -4543
25/01/2018 68.46p 68.46p 68.46p 55.19p 80000
24/01/2018 68.46p 68.46p 68.46p 55.19p 1930
23/01/2018 68.13p 68.13p 68.13p 55.19p 3616
22/01/2018 68.41p 68.41p 68.41p 55.19p 111
19/01/2018 68.16p 68.21p 68.21p 55.19p 706
18/01/2018 68.16p 68.16p 68.16p 55.19p 111
17/01/2018 67.96p 67.96p 67.71p 55.19p 51275
16/01/2018 68.89p 68.89p 68.89p 55.19p 21277
15/01/2018 68.89p 68.89p 68.89p 55.19p 690
12/01/2018 63.67p 63.26p 63.26p 55.19p 20000
11/01/2018 63.67p 63.26p 63.26p 55.19p 6
10/01/2018 63.67p 63.67p 63.67p 55.19p 620
09/01/2018 59.26p 59.26p 59.26p 55.19p 0
08/01/2018 59.26p 59.26p 59.26p 55.19p 0
05/01/2018 59.26p 59.26p 59.26p 55.19p 10000
04/01/2018 59.26p 59.26p 59.26p 55.19p 7000
03/01/2018 59.26p 59.26p 59.26p 55.19p 485
02/01/2018 57.48p 57.48p 57.48p 55.19p 0
29/12/2017 57.48p 57.48p 57.48p 55.19p 0
28/12/2017 57.48p 57.48p 57.48p 55.19p 0
27/12/2017 57.48p 57.48p 57.48p 55.19p 966
22/12/2017 57.48p 57.48p 57.48p 55.19p 608
21/12/2017 56.69p 56.80p 56.69p 55.19p 522
20/12/2017 57.87p 57.93p 57.93p 55.19p -3127
19/12/2017 57.87p 57.93p 57.87p 55.19p 9126
18/12/2017 58.09p 58.09p 58.09p 55.19p 0
15/12/2017 58.09p 58.09p 58.09p 55.19p 106
14/12/2017 57.71p 57.71p 57.71p 55.19p 0
13/12/2017 57.71p 57.71p 57.71p 55.19p 0
12/12/2017 57.71p 57.71p 57.71p 55.19p 0
11/12/2017 57.71p 57.71p 57.71p 55.19p 660
08/12/2017 57.74p 57.74p 57.74p 55.19p 0
07/12/2017 57.74p 57.74p 57.74p 55.19p 126901
06/12/2017 57.74p 57.74p 57.74p 55.19p 0
05/12/2017 57.74p 57.74p 57.36p 55.19p 753
04/12/2017 57.59p 57.59p 57.59p 55.19p 356
01/12/2017 0.97p 57.16p 0.97p 55.19p 867
30/11/2017 56.32p 56.32p 0.96p 55.19p 18399
29/11/2017 56.86p 56.86p 56.86p 55.19p 195
28/11/2017 57.38p 57.38p 57.38p 55.19p 180
27/11/2017 53.97p 48.03p 48.03p 55.19p 29424
24/11/2017 53.97p 48.03p 48.03p 55.19p 0
23/11/2017 53.97p 48.03p 48.03p 55.19p 0
22/11/2017 53.97p 48.03p 48.03p 55.19p 0
21/11/2017 53.97p 48.03p 48.03p 55.19p 0
20/11/2017 53.97p 48.03p 48.03p 55.19p 0
17/11/2017 53.97p 48.03p 48.03p 55.19p 0
16/11/2017 53.97p 48.03p 48.03p 55.19p 0
15/11/2017 53.97p 48.03p 48.03p 55.19p 0
14/11/2017 53.97p 48.03p 48.03p 55.19p 0
13/11/2017 53.97p 48.03p 48.03p 55.19p 0
10/11/2017 53.97p 48.03p 48.03p 55.19p 0
09/11/2017 53.97p 48.03p 48.03p 55.19p 0
08/11/2017 53.97p 56.32p 48.03p 55.19p 0
07/11/2017 53.97p 56.32p 56.32p 55.19p 2676
06/11/2017 53.97p 48.03p 48.03p 55.19p 0
03/11/2017 53.97p 48.03p 48.03p 55.19p 0
02/11/2017 53.97p 53.97p 48.03p 55.19p 190
01/11/2017 53.98p 53.98p 48.03p 55.19p 777
31/10/2017 51.90p 53.73p 53.73p 55.19p 1653
30/10/2017 51.90p 49.03p 49.03p 55.19p 0
27/10/2017 51.90p 51.90p 49.03p 55.19p 1161
26/10/2017 52.18p 49.03p 49.03p 55.19p 0
25/10/2017 52.18p 49.03p 49.03p 55.19p 0
24/10/2017 52.18p 52.52p 49.03p 55.19p 1095
23/10/2017 52.18p 49.03p 49.03p 55.19p 0
20/10/2017 52.18p 52.18p 49.03p 55.19p 637
19/10/2017 51.48p 52.66p 49.03p 55.19p 0
18/10/2017 51.48p 52.66p 52.66p 55.19p 0
17/10/2017 51.48p 52.66p 52.66p 55.19p 0
16/10/2017 51.48p 52.66p 52.66p 55.19p 0
13/10/2017 51.48p 52.66p 52.66p 55.19p 0
12/10/2017 51.48p 52.66p 52.66p 55.19p 0
11/10/2017 51.48p 52.66p 52.24p 55.19p 28482
10/10/2017 51.48p 52.24p 52.24p 55.19p 0
09/10/2017 51.48p 52.47p 52.24p 55.19p 76167
06/10/2017 51.48p 52.47p 52.47p 55.19p 0
05/10/2017 51.48p 52.47p 52.47p 55.19p 0
04/10/2017 51.48p 52.47p 51.63p 55.19p 3693
03/10/2017 51.48p 51.63p 51.63p 55.19p 0
02/10/2017 51.48p 51.63p 51.63p 55.19p 0
29/09/2017 51.48p 51.63p 51.63p 55.19p 0
28/09/2017 51.48p 51.63p 51.63p 55.19p 0
27/09/2017 51.48p 51.63p 51.63p 55.19p 0
26/09/2017 51.48p 51.63p 51.63p 55.19p 0
25/09/2017 51.48p 51.63p 51.63p 55.19p 0
22/09/2017 51.48p 51.79p 51.48p 55.19p 87664
21/09/2017 51.71p 51.64p 51.64p 55.19p 0
20/09/2017 51.71p 51.64p 51.64p 55.19p 0
19/09/2017 51.71p 51.64p 51.64p 55.19p 0
18/09/2017 51.71p 51.71p 50.39p 55.19p 629468
15/09/2017 50.39p 50.39p 50.39p 55.19p 0
14/09/2017 50.39p 50.39p 50.39p 55.19p 0
13/09/2017 50.39p 50.39p 50.39p 55.19p 0
12/09/2017 50.39p 50.39p 50.39p 55.19p 0
11/09/2017 50.39p 50.39p 50.39p 55.19p 0
08/09/2017 50.39p 50.39p 50.39p 55.19p 0
07/09/2017 50.39p 50.39p 50.39p 55.19p 0
06/09/2017 50.39p 50.39p 50.39p 55.19p 0
05/09/2017 50.39p 50.39p 50.39p 55.19p 0
04/09/2017 50.39p 50.39p 49.06p 55.19p 13917
01/09/2017 48.87p 49.06p 49.06p 55.19p 0
31/08/2017 48.87p 49.06p 49.06p 55.19p 0
30/08/2017 48.87p 49.06p 49.06p 55.19p 0
29/08/2017 48.87p 49.06p 49.06p 55.19p 0
25/08/2017 48.87p 49.06p 49.06p 55.19p 0
24/08/2017 48.87p 49.06p 49.06p 55.19p 0
23/08/2017 48.87p 48.70p 48.70p 55.19p 0
22/08/2017 48.87p 48.70p 48.14p 55.19p 10970
21/08/2017 48.87p 48.14p 48.14p 55.19p 0
18/08/2017 48.87p 48.14p 48.14p 55.19p 0
17/08/2017 48.87p 48.14p 48.14p 55.19p 0
16/08/2017 48.87p 48.14p 48.14p 55.19p 0
15/08/2017 48.87p 48.14p 48.14p 55.19p 0
14/08/2017 48.87p 48.57p 48.14p 55.19p 565
11/08/2017 48.87p 48.57p 48.57p 55.19p 0
10/08/2017 48.87p 48.57p 48.57p 55.19p 0
09/08/2017 48.87p 48.57p 48.57p 55.19p 0
08/08/2017 48.87p 48.57p 48.57p 55.19p 0
07/08/2017 48.87p 48.87p 48.68p 55.19p 100000
04/08/2017 46.78p 48.68p 48.68p 55.19p 0
03/08/2017 46.78p 48.68p 48.68p 55.19p 0
02/08/2017 46.78p 48.68p 47.32p 55.19p 2176
01/08/2017 46.78p 47.32p 47.32p 55.19p 0
31/07/2017 46.78p 47.32p 46.78p 55.19p 21500
28/07/2017 46.78p 46.78p 46.78p 55.19p 0
27/07/2017 46.78p 46.78p 46.78p 55.19p 0
26/07/2017 46.78p 46.78p 46.78p 55.19p 0
25/07/2017 46.78p 46.95p 46.78p 55.19p 25
24/07/2017 47.59p 49.15p 46.95p 55.19p 122892
21/07/2017 48.80p 49.15p 49.15p 55.19p 0
20/07/2017 48.80p 49.15p 49.15p 55.19p 0
19/07/2017 48.80p 49.15p 48.49p 55.19p 2400
18/07/2017 48.80p 48.49p 48.49p 55.19p 0
17/07/2017 48.80p 48.49p 48.49p 55.19p 0
14/07/2017 48.80p 48.49p 48.49p 55.19p 0
13/07/2017 48.80p 48.49p 47.67p 55.19p 115
12/07/2017 48.80p 47.67p 47.01p 55.19p 114
11/07/2017 48.80p 47.39p 47.01p 55.19p 1055
10/07/2017 48.80p 47.39p 47.21p 55.19p 115
07/07/2017 48.80p 49.68p 47.21p 55.19p 750
06/07/2017 48.80p 49.74p 49.34p 55.19p 823
05/07/2017 48.80p 49.74p 48.93p 55.19p 869
04/07/2017 48.80p 48.93p 48.93p 55.19p 0
03/07/2017 48.80p 48.93p 48.57p 55.19p 28037
30/06/2017 48.51p 48.57p 48.49p 55.19p 340
29/06/2017 48.51p 48.51p 48.27p 55.19p 14264
28/06/2017 47.12p 48.27p 47.12p 55.19p 6471
27/06/2017 47.49p 47.36p 46.48p 55.19p 139
26/06/2017 47.49p 47.49p 46.48p 55.19p 37142
23/06/2017 47.08p 46.56p 46.45p 55.19p 139
22/06/2017 47.08p 46.45p 46.45p 55.19p 0
21/06/2017 47.08p 46.45p 46.45p 55.19p 0
20/06/2017 47.08p 46.45p 46.45p 55.19p 0
19/06/2017 47.08p 46.45p 46.45p 55.19p 0
16/06/2017 47.08p 47.08p 46.45p 55.19p 42289
15/06/2017 46.53p 46.53p 46.47p 55.19p 5720
14/06/2017 48.14p 48.14p 48.07p 55.19p 3003
13/06/2017 48.75p 48.75p 48.50p 55.19p 280635
12/06/2017 48.44p 48.56p 48.56p 55.19p 0
09/06/2017 48.44p 48.56p 48.44p 55.19p 15427
08/06/2017 48.11p 48.11p 48.11p 55.19p 479
07/06/2017 49.70p 49.70p 49.70p 55.19p 479
06/06/2017 47.93p 48.10p 47.93p 55.19p 585
05/06/2017 48.26p 48.26p 48.26p 55.19p 478
02/06/2017 48.40p 48.40p 48.12p 55.19p 47192
01/06/2017 48.45p 48.74p 47.59p 55.19p 2436
31/05/2017 48.67p 48.67p 48.67p 55.19p 694
30/05/2017 49.87p 49.87p 49.87p 55.19p 960
26/05/2017 48.87p 48.87p 48.87p 55.19p 960
25/05/2017 49.88p 49.88p 49.88p 55.19p 960
24/05/2017 49.98p 49.98p 49.55p 55.19p 7247
23/05/2017 49.70p 49.70p 49.70p 55.19p 3841
22/05/2017 51.34p 50.58p 50.58p 55.19p 0
19/05/2017 51.34p 50.58p 50.58p 55.19p 0
18/05/2017 51.34p 51.34p 51.34p 55.19p 0
17/05/2017 51.34p 51.34p 51.34p 55.19p 0
16/05/2017 51.34p 51.34p 51.34p 55.19p 14560
15/05/2017 50.01p 50.01p 50.01p 55.19p 0
12/05/2017 50.01p 50.01p 50.01p 55.19p 10010
11/05/2017 49.76p 49.76p 49.76p 55.19p 4000
10/05/2017 48.87p 48.87p 48.87p 55.19p 2682

*Close Price adjusted for both dividends and splits