PJSC Lukoil (LKOH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/05/2017 48.33p 48.33p 48.33p 55.19p 0
08/05/2017 48.33p 48.33p 48.33p 55.19p 0
05/05/2017 48.33p 48.33p 48.33p 55.19p 4140
04/05/2017 49.65p 50.40p 50.40p 55.19p 0
03/05/2017 49.65p 50.40p 50.40p 55.19p 0
02/05/2017 49.65p 50.40p 49.65p 55.19p 85048
28/04/2017 49.62p 49.62p 49.62p 55.19p 0
27/04/2017 51.75p 52.91p 52.91p 55.19p 0
26/04/2017 51.75p 52.91p 51.75p 55.19p 49598
25/04/2017 52.94p 52.94p 52.94p 55.19p 540
24/04/2017 50.03p 50.03p 50.03p 55.19p 0
21/04/2017 50.03p 50.03p 50.03p 55.19p 0
20/04/2017 50.03p 50.03p 50.03p 55.19p 5292
19/04/2017 54.69p 54.69p 54.69p 55.19p 0
18/04/2017 54.69p 54.69p 54.69p 55.19p 0
13/04/2017 54.69p 54.69p 54.69p 55.19p 0
12/04/2017 54.69p 54.69p 54.69p 55.19p 0
11/04/2017 54.69p 54.69p 54.69p 55.19p 0
10/04/2017 54.69p 54.69p 54.69p 55.19p 0
07/04/2017 54.69p 54.69p 54.69p 55.19p 0
06/04/2017 54.69p 54.69p 54.69p 55.19p 0
05/04/2017 54.69p 54.69p 54.69p 55.19p 16154
04/04/2017 52.56p 52.56p 52.56p 55.19p 0
03/04/2017 52.56p 52.56p 52.56p 55.19p 0
31/03/2017 52.56p 52.56p 52.56p 55.19p 0
30/03/2017 52.56p 52.56p 52.56p 55.19p 1439
29/03/2017 53.69p 53.69p 53.69p 55.19p 137
28/03/2017 54.24p 54.24p 54.24p 55.19p 0
27/03/2017 54.24p 54.24p 54.24p 55.19p 0
24/03/2017 54.24p 54.24p 54.24p 55.19p 0
23/03/2017 54.24p 54.24p 54.24p 55.19p 0
22/03/2017 54.24p 54.24p 54.24p 55.19p 0
21/03/2017 54.24p 54.24p 54.24p 55.19p 0
20/03/2017 54.24p 54.24p 54.24p 55.19p 0
17/03/2017 54.24p 54.24p 54.24p 55.19p 568
16/03/2017 52.36p 52.36p 52.34p 55.19p 2067
15/03/2017 52.56p 52.54p 52.54p 55.19p 0
14/03/2017 52.56p 52.56p 52.09p 55.19p 41940
13/03/2017 51.89p 51.89p 51.89p 55.19p 5875
10/03/2017 51.23p 51.23p 51.23p 55.19p 1557
09/03/2017 51.46p 51.46p 51.46p 55.19p 120500
08/03/2017 52.77p 52.77p 52.77p 55.19p 0
07/03/2017 52.45p 52.52p 52.52p 55.19p 0
06/03/2017 52.45p 52.52p 52.52p 55.19p 0
03/03/2017 52.45p 52.55p 52.45p 55.19p 955
02/03/2017 53.08p 53.10p 53.08p 55.19p 13576
01/03/2017 52.95p 53.24p 53.24p 55.19p 0
28/02/2017 52.95p 53.24p 52.95p 55.19p 24415
27/02/2017 55.99p 55.87p 55.87p 55.19p 0
24/02/2017 55.99p 55.87p 55.87p 55.19p 0
23/02/2017 55.99p 55.87p 55.87p 55.19p 0
22/02/2017 55.99p 55.87p 55.87p 55.19p 0
21/02/2017 55.99p 55.87p 55.87p 55.19p 0
20/02/2017 55.99p 55.87p 55.87p 55.19p 0
17/02/2017 55.99p 55.87p 55.87p 55.19p 0
16/02/2017 55.99p 55.87p 55.87p 55.19p 0
15/02/2017 55.99p 55.99p 55.87p 55.19p 79364
14/02/2017 55.75p 55.72p 55.72p 55.19p 0
13/02/2017 55.75p 55.72p 55.72p 55.19p 0
10/02/2017 55.75p 55.75p 55.72p 55.19p 6000
09/02/2017 55.64p 55.64p 55.64p 55.19p 22500
08/02/2017 56.50p 56.63p 56.63p 55.19p 0
07/02/2017 56.50p 56.63p 56.63p 55.19p 0
06/02/2017 56.50p 56.63p 56.63p 55.19p 0
03/02/2017 56.50p 56.63p 56.50p 55.19p 4064
02/02/2017 56.22p 56.55p 56.55p 55.19p 0
01/02/2017 56.22p 56.55p 56.55p 55.19p 0
31/01/2017 56.22p 56.55p 56.22p 55.19p 30
30/01/2017 53.30p 53.27p 53.27p 55.19p 0
27/01/2017 53.30p 53.27p 53.27p 55.19p 0
26/01/2017 53.30p 53.27p 53.27p 55.19p 0
25/01/2017 53.30p 53.27p 53.27p 55.19p 0
24/01/2017 53.30p 53.30p 53.27p 55.19p 36000
23/01/2017 52.90p 52.90p 52.90p 55.19p 3645
20/01/2017 53.46p 53.46p 53.46p 55.19p 543
19/01/2017 55.71p 55.58p 55.58p 55.19p 0
18/01/2017 55.71p 55.58p 55.58p 55.19p 0
17/01/2017 55.71p 55.58p 55.58p 55.19p 0
16/01/2017 55.71p 55.58p 55.58p 55.19p 0
13/01/2017 55.71p 55.71p 55.58p 55.19p 3000
12/01/2017 58.80p 58.80p 58.80p 55.19p 0
11/01/2017 58.80p 58.80p 58.80p 55.19p 0
10/01/2017 58.80p 58.80p 58.80p 55.19p 0
09/01/2017 58.80p 58.80p 58.80p 55.19p 0
06/01/2017 58.80p 58.80p 58.80p 55.19p 0
05/01/2017 58.80p 58.80p 58.80p 55.19p 0
04/01/2017 58.80p 58.80p 58.80p 55.19p 0
03/01/2017 58.80p 58.80p 58.80p 55.19p 741
30/12/2016 54.16p 54.16p 54.16p 55.19p 0
29/12/2016 54.16p 54.16p 54.16p 55.19p 0
28/12/2016 54.16p 54.16p 54.16p 55.19p 0
23/12/2016 54.16p 54.16p 54.16p 55.19p 0
22/12/2016 54.16p 54.16p 54.16p 55.19p 0
21/12/2016 54.16p 54.16p 54.16p 55.19p 0
20/12/2016 54.16p 54.16p 54.16p 55.19p 85027
19/12/2016 53.79p 53.79p 53.79p 55.19p 731
16/12/2016 54.99p 54.69p 54.69p 55.19p 0
15/12/2016 54.99p 54.69p 54.69p 55.19p 0
14/12/2016 54.99p 54.99p 54.69p 55.19p 11599
13/12/2016 53.74p 53.74p 53.74p 55.19p 0
12/12/2016 53.74p 53.74p 53.74p 55.19p 2179
09/12/2016 52.98p 53.30p 52.98p 55.19p 6000
08/12/2016 48.31p 49.47p 49.47p 55.19p 0
07/12/2016 48.31p 49.47p 49.47p 55.19p 0
06/12/2016 48.31p 49.47p 49.47p 55.19p 0
05/12/2016 48.31p 49.47p 49.47p 55.19p 0
02/12/2016 48.31p 49.47p 49.47p 55.19p 0
01/12/2016 48.31p 49.47p 49.47p 55.19p 0
30/11/2016 48.31p 49.47p 48.31p 55.19p 118896
29/11/2016 48.89p 48.89p 23.02p 55.19p 0
28/11/2016 48.89p 48.89p 48.89p 55.19p 0
25/11/2016 48.89p 48.89p 48.89p 55.19p 3661
24/11/2016 48.73p 48.81p 48.81p 55.19p 0
23/11/2016 48.73p 49.19p 48.73p 55.19p 73097
22/11/2016 48.57p 48.57p 48.57p 55.19p 0
21/11/2016 48.57p 48.57p 48.57p 55.19p 464
18/11/2016 47.86p 47.86p 47.86p 55.19p 0
17/11/2016 47.86p 47.86p 47.86p 55.19p 2479
16/11/2016 46.11p 46.11p 46.11p 55.19p 0
15/11/2016 46.11p 46.11p 46.11p 55.19p 14902
14/11/2016 46.35p 46.35p 46.35p 55.19p 25152
11/11/2016 47.66p 47.66p 46.93p 55.19p 1761
10/11/2016 48.86p 48.86p 48.44p 55.19p 112182
09/11/2016 48.24p 48.24p 48.24p 55.19p 414500
08/11/2016 47.75p 47.75p 47.75p 55.19p 675
07/11/2016 46.74p 46.74p 46.53p 55.19p 71281
04/11/2016 47.71p 47.71p 47.71p 55.19p 0
03/11/2016 47.71p 47.71p 47.71p 55.19p 0
02/11/2016 47.71p 47.71p 47.71p 55.19p 25000
01/11/2016 48.98p 48.98p 48.98p 55.19p 0
31/10/2016 48.98p 48.98p 48.98p 55.19p 1636
28/10/2016 49.25p 49.25p 49.14p 55.19p 6000
27/10/2016 49.01p 49.01p 49.01p 55.19p 15000
26/10/2016 49.60p 49.60p 49.60p 55.19p 0
25/10/2016 49.60p 49.60p 49.60p 55.19p 0
24/10/2016 49.60p 49.60p 49.60p 55.19p 1872
21/10/2016 48.18p 48.18p 48.18p 55.19p 0
20/10/2016 48.18p 48.18p 48.18p 55.19p 0
19/10/2016 48.18p 48.18p 48.18p 55.19p 0
18/10/2016 48.18p 48.18p 48.18p 55.19p 3705
17/10/2016 48.64p 48.64p 48.64p 55.19p 0
14/10/2016 48.64p 48.64p 48.64p 55.19p 2654
13/10/2016 49.41p 49.46p 49.46p 55.19p 0
12/10/2016 49.41p 49.46p 49.41p 55.19p 3973
11/10/2016 49.22p 49.22p 49.22p 55.19p 0
10/10/2016 49.22p 49.22p 49.22p 55.19p 0
07/10/2016 49.22p 49.22p 49.22p 55.19p 0
06/10/2016 49.22p 49.22p 49.22p 55.19p 0
05/10/2016 49.22p 49.22p 49.22p 55.19p 21150
04/10/2016 48.63p 48.63p 48.63p 55.19p 0
03/10/2016 48.63p 48.63p 48.63p 55.19p 0
30/09/2016 48.63p 48.63p 48.63p 55.19p 710
29/09/2016 47.95p 47.95p 47.95p 55.19p 0
28/09/2016 47.95p 47.95p 47.95p 55.19p 0
27/09/2016 47.95p 47.95p 47.95p 55.19p 0
26/09/2016 47.95p 47.95p 47.95p 55.19p 29434
23/09/2016 47.17p 47.17p 47.17p 55.19p 0
22/09/2016 47.17p 47.17p 47.17p 55.19p 0
21/09/2016 47.17p 47.17p 47.17p 55.19p 0
20/09/2016 47.17p 47.17p 47.17p 55.19p 156
19/09/2016 46.75p 46.75p 46.75p 55.19p 395
16/09/2016 46.67p 46.67p 46.58p 55.19p 2448
15/09/2016 46.65p 46.91p 46.65p 55.19p 310
14/09/2016 46.76p 46.52p 46.52p 55.19p 0
13/09/2016 46.76p 46.76p 46.52p 55.19p 14000
12/09/2016 47.03p 47.03p 47.02p 55.19p 2993
09/09/2016 47.75p 47.75p 47.75p 55.19p 0
08/09/2016 47.75p 47.75p 47.75p 55.19p 0
07/09/2016 47.75p 47.75p 47.75p 55.19p 6915
06/09/2016 46.99p 46.99p 46.98p 55.19p 8254
05/09/2016 46.60p 46.60p 46.60p 55.19p 6716
02/09/2016 46.10p 46.10p 46.10p 55.19p 0
01/09/2016 46.10p 46.10p 46.10p 55.19p 0
31/08/2016 46.10p 46.10p 46.10p 55.19p 0
30/08/2016 46.10p 46.10p 46.10p 55.19p 1239
26/08/2016 46.80p 46.80p 46.80p 55.19p 26173
25/08/2016 46.37p 46.37p 46.37p 55.19p 0
24/08/2016 46.37p 46.37p 46.37p 55.19p 0
23/08/2016 46.37p 46.37p 46.37p 55.19p 2103
22/08/2016 46.20p 46.20p 46.20p 55.19p 620
19/08/2016 46.21p 46.21p 46.21p 55.19p 0
18/08/2016 46.21p 46.21p 46.21p 55.19p 20137
17/08/2016 45.73p 45.73p 45.73p 55.19p 0
16/08/2016 45.73p 45.73p 45.73p 55.19p 10299
15/08/2016 44.12p 44.23p 44.23p 55.19p 0
12/08/2016 44.12p 44.23p 44.12p 55.19p 3593
11/08/2016 41.66p 41.66p 41.66p 55.19p 0
10/08/2016 41.66p 41.66p 41.66p 55.19p 0
09/08/2016 41.66p 41.66p 41.66p 55.19p 0
08/08/2016 41.66p 41.66p 41.66p 55.19p 0
05/08/2016 41.66p 41.66p 41.66p 55.19p 0
04/08/2016 41.66p 41.66p 41.66p 55.19p 0
03/08/2016 41.97p 42.11p 41.97p 55.19p 919
02/08/2016 42.34p 42.34p 42.10p 55.19p 50500
01/08/2016 43.33p 43.33p 43.33p 55.19p 0
29/07/2016 43.33p 43.33p 43.33p 55.19p 3179
28/07/2016 42.68p 42.68p 42.68p 55.19p 0
27/07/2016 42.68p 42.68p 42.68p 55.19p 0
26/07/2016 42.68p 42.68p 42.68p 55.19p 5463
25/07/2016 44.12p 44.12p 44.12p 55.19p 0

*Close Price adjusted for both dividends and splits