PJSC Lukoil (LKOH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/07/2016 44.12p 44.12p 44.12p 55.19p 5000
21/07/2016 45.03p 44.74p 44.74p 55.19p 0
20/07/2016 45.03p 44.74p 44.74p 55.19p 0
19/07/2016 45.03p 45.03p 44.74p 55.19p 1867
18/07/2016 44.41p 44.41p 44.41p 55.19p 5443
15/07/2016 43.37p 43.37p 43.37p 55.19p 0
14/07/2016 43.37p 43.37p 43.37p 55.19p 2038
13/07/2016 43.21p 43.21p 43.21p 55.19p 0
12/07/2016 43.21p 43.21p 43.21p 55.19p 1474
11/07/2016 42.25p 42.25p 42.25p 55.19p 0
08/07/2016 42.25p 42.25p 42.25p 55.19p 0
07/07/2016 42.25p 42.25p 42.25p 55.19p 0
06/07/2016 42.25p 42.25p 42.25p 55.19p 1406
05/07/2016 42.67p 42.67p 42.67p 55.19p 944
04/07/2016 40.93p 41.08p 41.08p 55.19p 0
01/07/2016 40.93p 41.08p 41.08p 55.19p 0
30/06/2016 40.93p 41.08p 41.08p 55.19p 0
29/06/2016 40.93p 41.08p 40.93p 55.19p 17000
28/06/2016 40.94p 40.94p 40.38p 55.19p 5728
27/06/2016 40.77p 41.16p 41.16p 55.19p 0
24/06/2016 40.77p 41.16p 40.77p 55.19p 20000
23/06/2016 41.10p 41.10p 41.10p 55.19p 0
22/06/2016 41.10p 41.10p 41.10p 55.19p 1253
21/06/2016 40.88p 41.54p 40.88p 55.19p 105
20/06/2016 0.64p 0.64p 64.00p 55.19p 2759
17/06/2016 40.19p 40.19p 40.19p 55.19p 20920
16/06/2016 39.42p 39.42p 39.42p 55.19p 292
15/06/2016 40.16p 40.16p 40.16p 55.19p 293
14/06/2016 40.98p 41.06p 40.11p 55.19p 7280
13/06/2016 40.88p 40.88p 40.88p 55.19p 0
10/06/2016 40.88p 40.88p 40.88p 55.19p 0
09/06/2016 40.88p 40.88p 40.88p 55.19p 10816
08/06/2016 40.95p 40.95p 40.95p 55.19p 10513
07/06/2016 40.14p 40.67p 40.14p 55.19p 30924
06/06/2016 39.10p 39.10p 39.10p 55.19p 10513
03/06/2016 38.79p 38.86p 38.86p 55.19p 0
02/06/2016 38.79p 38.86p 38.79p 55.19p 11558
01/06/2016 38.92p 39.36p 38.92p 55.19p 60513
31/05/2016 39.02p 39.54p 39.00p 55.19p 293485
27/05/2016 41.22p 41.37p 41.14p 55.19p 76165
26/05/2016 41.14p 41.14p 40.63p 55.19p 30898
25/05/2016 40.36p 40.36p 40.36p 55.19p 70311
24/05/2016 40.10p 40.10p 40.10p 55.19p 0
23/05/2016 40.10p 40.10p 40.10p 55.19p 5000
20/05/2016 40.41p 40.41p 40.41p 55.19p 0
19/05/2016 40.41p 40.41p 40.41p 55.19p 20154
18/05/2016 41.50p 41.50p 41.50p 55.19p 5000
17/05/2016 40.52p 40.70p 40.52p 55.19p 94932
16/05/2016 41.80p 41.80p 41.33p 55.19p 50191
13/05/2016 40.83p 40.83p 40.83p 55.19p 67398
12/05/2016 39.96p 39.96p 39.96p 55.19p 5000
11/05/2016 39.77p 39.96p 39.77p 55.19p 43656
10/05/2016 39.77p 39.77p 38.50p 55.19p 3181
09/05/2016 39.89p 39.89p 39.89p 55.19p 0
06/05/2016 39.89p 39.89p 39.89p 55.19p 1435
05/05/2016 42.49p 42.49p 42.49p 55.19p 0
04/05/2016 42.49p 42.49p 42.49p 55.19p 0
03/05/2016 42.49p 42.49p 42.49p 55.19p 0
29/04/2016 42.49p 42.49p 42.49p 55.19p 0
28/04/2016 42.49p 42.49p 42.49p 55.19p 33
27/04/2016 42.72p 41.83p 41.83p 55.19p 0
26/04/2016 42.72p 42.92p 41.83p 55.19p 8794
25/04/2016 43.07p 43.07p 43.07p 55.19p 8656
22/04/2016 42.97p 43.15p 42.97p 55.19p 39
21/04/2016 43.84p 43.84p 43.76p 55.19p 12273
20/04/2016 42.30p 43.44p 42.30p 55.19p 4706
19/04/2016 42.13p 42.13p 42.13p 55.19p 0
18/04/2016 42.13p 42.13p 42.13p 55.19p 2400
15/04/2016 42.36p 42.37p 42.36p 55.19p 51400
14/04/2016 42.92p 42.92p 42.43p 55.19p 31
13/04/2016 43.15p 43.15p 43.15p 55.19p 11276
12/04/2016 41.69p 41.69p 41.69p 55.19p 6
11/04/2016 41.55p 41.55p 41.55p 55.19p 20000
08/04/2016 40.60p 40.77p 40.43p 55.19p 69
07/04/2016 39.78p 40.18p 39.78p 55.19p 3042
06/04/2016 39.40p 39.78p 39.27p 55.19p 69
05/04/2016 39.31p 39.31p 39.31p 55.19p 22
04/04/2016 39.06p 39.06p 39.06p 55.19p 10327
01/04/2016 37.20p 38.50p 38.50p 55.19p 0
31/03/2016 37.20p 38.50p 38.50p 55.19p 0
30/03/2016 37.20p 38.50p 38.50p 55.19p 0
29/03/2016 37.20p 38.50p 37.18p 55.19p 59722
24/03/2016 39.16p 39.16p 37.50p 55.19p 108774
23/03/2016 40.56p 41.00p 41.00p 55.19p 0
22/03/2016 40.56p 41.00p 41.00p 55.19p 0
21/03/2016 40.56p 41.00p 40.56p 55.19p 272866
18/03/2016 41.05p 41.25p 40.99p 55.19p 164052
17/03/2016 38.57p 38.57p 38.56p 55.19p 2803
16/03/2016 37.26p 38.43p 37.26p 55.19p 271237
15/03/2016 37.36p 37.92p 37.24p 55.19p 26164
14/03/2016 37.57p 37.63p 37.57p 55.19p 12071
11/03/2016 39.15p 38.89p 38.89p 55.19p 0
10/03/2016 39.15p 38.89p 38.89p 55.19p 0
09/03/2016 39.15p 39.15p 38.26p 55.19p 37087
08/03/2016 39.64p 39.64p 39.64p 55.19p 0
07/03/2016 39.64p 39.64p 39.64p 55.19p 51385
04/03/2016 37.43p 38.35p 37.43p 55.19p 10734
03/03/2016 36.43p 36.43p 36.43p 55.19p 4328
02/03/2016 35.89p 35.89p 35.60p 55.19p 4513
01/03/2016 36.24p 36.46p 35.64p 55.19p 41152
29/02/2016 35.77p 35.77p 35.59p 55.19p 1262
26/02/2016 33.18p 33.18p 33.18p 55.19p 0
25/02/2016 33.18p 33.18p 33.18p 55.19p 1500
24/02/2016 33.52p 33.63p 33.52p 55.19p 30000
23/02/2016 32.91p 32.91p 32.91p 55.19p 0
22/02/2016 32.91p 32.91p 32.91p 55.19p 2200
19/02/2016 32.74p 32.93p 32.74p 55.19p 21520
18/02/2016 32.57p 32.57p 32.57p 55.19p 0
17/02/2016 32.57p 32.57p 32.57p 55.19p 2919
16/02/2016 31.35p 31.35p 31.35p 55.19p 3141
15/02/2016 30.29p 30.29p 30.29p 55.19p 0
12/02/2016 30.29p 30.29p 30.29p 55.19p 0
11/02/2016 31.76p 31.76p 31.76p 55.19p 0
10/02/2016 31.76p 31.76p 31.76p 55.19p 0
09/02/2016 31.76p 31.76p 31.76p 55.19p 0
08/02/2016 31.76p 31.76p 31.76p 55.19p 0
05/02/2016 31.76p 31.76p 31.76p 55.19p 0
04/02/2016 31.76p 31.76p 31.76p 55.19p 0
03/02/2016 31.76p 31.76p 31.76p 55.19p 6548
02/02/2016 2,512.45p 2,512.45p 2,512.45p 55.19p 8754
01/02/2016 34.06p 34.06p 34.06p 55.19p 0
29/01/2016 34.06p 34.06p 34.06p 55.19p 44685
28/01/2016 30.30p 30.30p 30.30p 55.19p 575
27/01/2016 29.33p 29.33p 29.33p 55.19p 162
26/01/2016 29.69p 29.69p 29.69p 55.19p 25000
25/01/2016 29.40p 29.40p 29.40p 55.19p 0
22/01/2016 29.40p 29.40p 29.40p 55.19p 3100
21/01/2016 26.20p 27.50p 26.20p 55.19p 9055
20/01/2016 27.75p 27.84p 27.84p 55.19p 0
19/01/2016 27.75p 27.84p 27.75p 55.19p 21500
18/01/2016 27.58p 27.58p 27.58p 55.19p 773
15/01/2016 27.06p 27.06p 27.06p 55.19p 204611
14/01/2016 28.70p 28.70p 28.66p 55.19p 95402
13/01/2016 29.05p 29.45p 29.05p 55.19p 370
12/01/2016 29.04p 29.04p 29.04p 55.19p 1272
11/01/2016 32.31p 32.31p 32.31p 55.19p 0
08/01/2016 32.31p 32.31p 32.31p 55.19p 0
07/01/2016 32.31p 32.31p 32.31p 55.19p 0
06/01/2016 32.31p 32.31p 32.31p 55.19p 0
05/01/2016 32.31p 32.31p 32.31p 55.19p 832
04/01/2016 31.84p 31.84p 31.84p 55.19p 1898
31/12/2015 32.83p 32.83p 32.83p 55.19p 0
30/12/2015 32.83p 32.83p 32.83p 55.19p 0
29/12/2015 32.83p 32.83p 32.83p 55.19p 0
24/12/2015 32.83p 32.83p 32.83p 55.19p 0
23/12/2015 32.83p 32.83p 32.83p 55.19p 0
22/12/2015 32.83p 32.83p 32.83p 55.19p 0
21/12/2015 32.83p 32.83p 32.83p 55.19p 53363
18/12/2015 32.97p 32.97p 32.97p 55.19p 3353
17/12/2015 34.37p 34.37p 34.37p 55.19p 1118
16/12/2015 34.88p 34.88p 34.88p 55.19p 0
15/12/2015 34.88p 34.88p 34.88p 55.19p 8000
14/12/2015 35.45p 35.14p 35.14p 55.19p 0
11/12/2015 35.45p 35.45p 35.14p 55.19p 16229
10/12/2015 34.55p 34.67p 34.67p 55.19p 0
09/12/2015 34.55p 34.67p 34.55p 55.19p 6207
08/12/2015 34.69p 34.71p 34.69p 55.19p 4705
07/12/2015 36.06p 36.06p 36.06p 55.19p 520
04/12/2015 37.87p 37.87p 37.87p 55.19p 0
03/12/2015 37.87p 37.87p 37.87p 55.19p 0
02/12/2015 37.87p 37.87p 37.87p 55.19p 616
01/12/2015 38.28p 38.49p 38.49p 55.19p 0
30/11/2015 38.28p 38.49p 38.28p 55.19p 47490
27/11/2015 39.27p 39.27p 39.27p 55.19p 0
26/11/2015 39.27p 39.27p 39.27p 55.19p 0
25/11/2015 39.27p 39.27p 39.27p 55.19p 0
24/11/2015 39.27p 39.27p 39.27p 55.19p 2386
23/11/2015 38.61p 38.61p 38.61p 55.19p 0
20/11/2015 38.61p 38.61p 38.61p 55.19p 0
19/11/2015 38.61p 38.61p 38.61p 55.19p 0
18/11/2015 38.61p 38.61p 38.61p 55.19p 4103
17/11/2015 37.91p 37.91p 37.91p 55.19p 4103
16/11/2015 37.25p 37.25p 37.25p 55.19p 1997
13/11/2015 38.56p 38.56p 38.56p 55.19p 12309
12/11/2015 39.69p 39.69p 39.69p 55.19p 0
11/11/2015 39.69p 39.69p 39.69p 55.19p 2306
10/11/2015 39.79p 39.79p 39.79p 55.19p 0
09/11/2015 39.79p 39.79p 39.79p 55.19p 3863
06/11/2015 39.52p 39.27p 39.27p 55.19p 0
05/11/2015 39.52p 39.52p 39.20p 55.19p 68824
04/11/2015 39.47p 39.47p 39.47p 55.19p 0
03/11/2015 39.47p 39.47p 39.47p 55.19p 18688
02/11/2015 36.59p 36.59p 36.59p 55.19p 0
30/10/2015 36.59p 36.59p 36.59p 55.19p 0
29/10/2015 36.59p 36.59p 36.59p 55.19p 1000
28/10/2015 35.68p 35.68p 35.68p 55.19p 0
27/10/2015 35.68p 35.68p 35.68p 55.19p 3000
26/10/2015 37.23p 37.23p 37.23p 55.19p 0
23/10/2015 37.23p 37.23p 37.23p 55.19p 0
22/10/2015 37.23p 37.23p 37.23p 55.19p 400
21/10/2015 37.39p 37.39p 37.10p 55.19p 2019
20/10/2015 37.35p 37.94p 37.26p 55.19p 21495
19/10/2015 37.63p 37.63p 37.63p 55.19p 0
16/10/2015 37.63p 37.63p 37.63p 55.19p 0
15/10/2015 37.63p 37.63p 37.63p 55.19p 18000
14/10/2015 37.80p 37.60p 37.60p 55.19p 0
13/10/2015 37.80p 37.80p 37.60p 55.19p 42015
12/10/2015 37.96p 37.96p 37.90p 55.19p 30350
09/10/2015 38.40p 38.40p 38.40p 55.19p 2600
08/10/2015 36.37p 36.37p 36.37p 55.19p 14200

*Close Price adjusted for both dividends and splits