PJSC Lukoil (LKOH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/10/2015 35.03p 35.03p 35.01p 55.19p 5561
06/10/2015 33.16p 33.16p 33.16p 55.19p 0
05/10/2015 33.16p 33.16p 33.16p 55.19p 0
02/10/2015 33.16p 33.16p 33.16p 55.19p 423
01/10/2015 33.56p 33.56p 33.56p 55.19p 1459
30/09/2015 33.99p 33.99p 33.99p 55.19p 400
29/09/2015 33.47p 33.61p 33.47p 55.19p 30000
28/09/2015 34.12p 34.12p 34.12p 55.19p 500
25/09/2015 34.16p 34.16p 34.10p 55.19p 35792
24/09/2015 33.08p 33.08p 33.08p 55.19p 2136
23/09/2015 33.79p 33.88p 33.42p 55.19p 31993
22/09/2015 35.01p 35.01p 33.99p 55.19p 16140
21/09/2015 36.53p 36.53p 36.53p 55.19p 722
18/09/2015 37.07p 37.07p 37.07p 55.19p 773
17/09/2015 37.05p 37.05p 37.02p 55.19p 8177
16/09/2015 37.05p 37.05p 37.05p 55.19p 0
15/09/2015 37.05p 37.05p 37.05p 55.19p 4944
14/09/2015 37.50p 37.50p 37.50p 55.19p 680
11/09/2015 36.81p 36.81p 36.48p 55.19p 2643
10/09/2015 36.41p 36.81p 36.41p 55.19p 14067
09/09/2015 36.60p 36.94p 36.60p 55.19p 23795
08/09/2015 36.07p 36.07p 36.07p 55.19p 0
07/09/2015 36.07p 36.07p 36.07p 55.19p 2800
04/09/2015 36.38p 36.38p 36.38p 55.19p 6800
03/09/2015 37.17p 34.13p 34.13p 55.19p 0
02/09/2015 37.17p 37.17p 34.13p 55.19p 3991
01/09/2015 38.81p 38.81p 36.71p 55.19p 29465
28/08/2015 36.24p 38.31p 36.24p 55.19p 104950
27/08/2015 34.45p 36.13p 34.41p 55.19p 87635
26/08/2015 33.50p 33.89p 33.50p 55.19p 1503451
25/08/2015 34.65p 34.69p 33.60p 55.19p 6208
24/08/2015 33.09p 33.09p 32.99p 55.19p 12884
21/08/2015 36.26p 36.26p 36.26p 55.19p 24085
20/08/2015 37.60p 37.84p 37.60p 55.19p 29860
19/08/2015 37.71p 37.75p 37.60p 55.19p 36511
18/08/2015 38.39p 38.39p 38.39p 55.19p 12101
17/08/2015 39.23p 39.23p 39.07p 55.19p 20885
14/08/2015 40.16p 40.16p 39.76p 55.19p 3983
13/08/2015 39.21p 39.35p 39.21p 55.19p 27438
12/08/2015 39.98p 39.98p 39.98p 55.19p 4261
11/08/2015 39.49p 39.49p 38.94p 55.19p 37654
10/08/2015 39.41p 39.41p 39.41p 55.19p 0
07/08/2015 39.41p 39.41p 39.41p 55.19p 400
06/08/2015 38.89p 38.89p 38.89p 55.19p 14273
05/08/2015 40.13p 40.13p 40.13p 55.19p 400
04/08/2015 39.71p 39.71p 39.71p 55.19p 2900
03/08/2015 39.76p 40.54p 39.76p 55.19p 12855
31/07/2015 40.90p 40.27p 40.27p 55.19p 0
30/07/2015 40.90p 40.27p 40.27p 55.19p 0
29/07/2015 40.90p 40.90p 40.27p 55.19p 962
28/07/2015 40.44p 40.45p 40.44p 55.19p 259
27/07/2015 40.61p 40.61p 40.61p 55.19p 18200
24/07/2015 42.90p 42.90p 42.90p 55.19p 9208
23/07/2015 43.15p 43.15p 43.15p 55.19p 0
22/07/2015 43.15p 43.15p 43.15p 55.19p 16727
21/07/2015 42.49p 42.49p 42.49p 55.19p 6055
20/07/2015 43.20p 43.22p 43.22p 55.19p 0
17/07/2015 43.20p 43.22p 43.20p 55.19p 5605
16/07/2015 43.10p 43.52p 43.10p 55.19p 17090
15/07/2015 42.85p 43.30p 42.85p 55.19p 46747
14/07/2015 42.18p 42.87p 42.18p 55.19p 37513
13/07/2015 42.73p 42.88p 42.73p 55.19p 20843
10/07/2015 43.49p 43.49p 43.49p 55.19p 6100
09/07/2015 43.54p 43.54p 43.54p 55.19p 21434
08/07/2015 42.76p 43.05p 42.76p 55.19p 9792
07/07/2015 43.07p 43.07p 43.07p 55.19p 3870
06/07/2015 43.50p 43.50p 43.50p 55.19p 400
03/07/2015 43.49p 43.49p 43.49p 55.19p 11000
02/07/2015 43.39p 44.44p 44.44p 55.19p 0
01/07/2015 43.39p 44.44p 44.44p 55.19p 0
30/06/2015 43.39p 44.44p 43.39p 55.19p 14219
29/06/2015 43.70p 44.26p 43.39p 55.19p 154
26/06/2015 43.94p 44.12p 43.82p 55.19p 111
25/06/2015 44.02p 44.02p 44.02p 55.19p 37649
24/06/2015 44.92p 44.92p 44.92p 55.19p 773
23/06/2015 45.59p 45.88p 45.59p 55.19p 21892
22/06/2015 45.89p 45.59p 45.59p 55.19p 0
19/06/2015 45.89p 46.40p 45.59p 55.19p 67406
18/06/2015 45.91p 46.42p 45.77p 55.19p 4519
17/06/2015 46.41p 46.41p 45.62p 55.19p 29071
16/06/2015 44.38p 45.38p 45.38p 55.19p 0
15/06/2015 44.38p 45.38p 44.17p 55.19p 16261
12/06/2015 46.03p 45.61p 45.61p 55.19p 0
11/06/2015 46.03p 46.03p 45.61p 55.19p 4322
10/06/2015 46.99p 46.99p 46.95p 55.19p 34226
09/06/2015 46.44p 46.80p 46.44p 55.19p 24824
08/06/2015 46.00p 46.00p 45.40p 55.19p 25877
05/06/2015 44.77p 45.50p 44.69p 55.19p 493
04/06/2015 45.04p 45.04p 45.04p 55.19p 24668
03/06/2015 45.80p 45.80p 45.80p 55.19p 8517
02/06/2015 47.27p 47.27p 47.27p 55.19p 100
01/06/2015 45.98p 45.98p 45.98p 55.19p 400
29/05/2015 49.37p 50.23p 50.23p 55.19p 0
28/05/2015 49.37p 50.23p 50.23p 55.19p 0
27/05/2015 49.37p 50.23p 48.73p 55.19p 2571
26/05/2015 49.73p 49.73p 49.73p 55.19p 1855
22/05/2015 50.72p 50.88p 50.72p 55.19p 8228
21/05/2015 50.55p 50.55p 50.09p 55.19p 2464
20/05/2015 50.59p 50.59p 50.59p 55.19p 2164
19/05/2015 51.80p 51.80p 51.80p 55.19p 1000
18/05/2015 51.96p 51.96p 51.34p 55.19p 2564
15/05/2015 52.12p 52.12p 51.79p 55.19p 21420
14/05/2015 52.51p 52.51p 52.51p 55.19p 1491
13/05/2015 51.46p 51.46p 51.46p 55.19p 4327
12/05/2015 53.29p 53.66p 53.17p 55.19p 2471
11/05/2015 53.41p 53.41p 53.41p 55.19p 0
08/05/2015 53.41p 53.41p 53.41p 55.19p 773
07/05/2015 52.07p 53.13p 51.88p 55.19p 40816
06/05/2015 52.43p 52.43p 52.43p 55.19p 2400
05/05/2015 51.53p 52.39p 50.90p 55.19p 53882
01/05/2015 51.72p 51.17p 51.17p 55.19p 0
30/04/2015 51.72p 51.96p 51.17p 55.19p 53071
29/04/2015 51.88p 51.90p 50.68p 55.19p 66853
28/04/2015 51.90p 51.96p 51.62p 55.19p 642
27/04/2015 52.97p 52.97p 51.69p 55.19p 932
24/04/2015 52.44p 52.54p 51.63p 55.19p 7695
23/04/2015 50.62p 51.34p 49.67p 55.19p 36364
22/04/2015 49.70p 50.34p 48.89p 55.19p 1631
21/04/2015 50.94p 50.94p 50.72p 55.19p 2526
20/04/2015 50.16p 52.70p 50.16p 55.19p 14498
17/04/2015 49.50p 49.50p 49.50p 55.19p 300
16/04/2015 51.45p 51.60p 51.14p 55.19p 14533
15/04/2015 50.75p 51.72p 49.43p 55.19p 58081
14/04/2015 49.80p 49.80p 49.80p 55.19p 300
13/04/2015 51.93p 51.93p 51.93p 55.19p 4229
10/04/2015 51.07p 51.07p 50.52p 55.19p 20
09/04/2015 50.33p 50.33p 50.19p 55.19p 20
08/04/2015 50.67p 50.67p 50.67p 55.19p 30000
07/04/2015 50.17p 50.30p 50.13p 55.19p 26
02/04/2015 48.07p 48.07p 48.07p 55.19p 19500
01/04/2015 46.25p 46.25p 46.25p 55.19p 0
31/03/2015 46.25p 46.25p 46.25p 55.19p 10248
30/03/2015 46.59p 46.59p 46.59p 55.19p 0
27/03/2015 46.59p 46.59p 46.59p 55.19p 0
26/03/2015 46.59p 46.59p 46.59p 55.19p 4566
25/03/2015 46.56p 46.43p 46.43p 55.19p 0
24/03/2015 46.56p 46.56p 45.40p 55.19p 18373
23/03/2015 45.45p 45.45p 45.45p 55.19p 30450
20/03/2015 45.48p 45.93p 45.29p 55.19p 30818
19/03/2015 45.72p 45.72p 44.33p 55.19p 20297
18/03/2015 43.86p 44.78p 43.86p 55.19p 31645
17/03/2015 43.43p 43.55p 43.32p 55.19p 20716
16/03/2015 42.72p 43.44p 42.72p 55.19p 47866
13/03/2015 44.13p 44.13p 43.17p 55.19p 22044
12/03/2015 44.86p 44.86p 43.72p 55.19p 18689
11/03/2015 45.27p 45.27p 45.27p 55.19p 2328
10/03/2015 45.94p 45.94p 44.99p 55.19p 12348
09/03/2015 48.29p 46.17p 46.17p 55.19p 0
06/03/2015 48.29p 48.29p 46.17p 55.19p 51461
05/03/2015 47.81p 48.15p 47.81p 55.19p 51083
04/03/2015 49.15p 49.15p 49.15p 55.19p 0
03/03/2015 49.15p 49.15p 49.15p 55.19p 3000
02/03/2015 48.27p 49.16p 48.23p 55.19p 3162
27/02/2015 48.42p 49.34p 48.42p 55.19p 15946
26/02/2015 48.93p 48.93p 48.30p 55.19p 3719
25/02/2015 47.19p 47.19p 47.19p 55.19p 3600
24/02/2015 47.21p 48.55p 47.21p 55.19p 18866
23/02/2015 47.96p 47.96p 47.96p 55.19p 0
20/02/2015 47.96p 47.96p 47.96p 55.19p 3000
19/02/2015 49.01p 48.16p 48.16p 55.19p 0
18/02/2015 49.01p 49.01p 48.16p 55.19p 13514
17/02/2015 48.05p 48.47p 48.05p 55.19p 2848
16/02/2015 46.43p 46.43p 46.43p 55.19p 2381
13/02/2015 47.32p 47.68p 47.68p 55.19p 0
12/02/2015 47.32p 47.68p 47.32p 55.19p 21324
11/02/2015 46.22p 45.69p 45.69p 55.19p 0
10/02/2015 46.22p 46.22p 45.69p 55.19p 35407
09/02/2015 48.99p 48.99p 45.99p 55.19p 24318
06/02/2015 42.00p 45.78p 45.78p 55.19p 0
05/02/2015 42.00p 45.78p 42.00p 55.19p 1603236
04/02/2015 40.61p 40.61p 40.61p 55.19p 0
03/02/2015 40.61p 40.61p 40.61p 55.19p 0
02/02/2015 40.61p 40.61p 40.61p 55.19p 34000
30/01/2015 42.25p 42.25p 42.25p 55.19p 0
29/01/2015 42.25p 42.25p 42.25p 55.19p 0
28/01/2015 42.25p 42.25p 42.25p 55.19p 14768
27/01/2015 43.59p 43.59p 43.59p 55.19p 43303
26/01/2015 45.19p 45.19p 45.19p 55.19p 488
23/01/2015 41.45p 42.01p 42.01p 55.19p 0
22/01/2015 41.45p 42.01p 42.01p 55.19p 0
21/01/2015 41.45p 42.01p 42.01p 55.19p 0
20/01/2015 41.45p 42.01p 42.01p 55.19p 0
19/01/2015 41.45p 42.01p 42.01p 55.19p 0
16/01/2015 41.45p 42.01p 41.45p 55.19p 20280
15/01/2015 40.31p 40.31p 40.31p 55.19p 58734
14/01/2015 39.20p 39.20p 38.43p 55.19p 47604
13/01/2015 38.18p 38.18p 38.18p 55.19p 82793
12/01/2015 41.58p 41.58p 41.58p 55.19p 0
09/01/2015 41.58p 41.58p 41.58p 55.19p 0
08/01/2015 41.58p 41.58p 41.58p 55.19p 30602
07/01/2015 37.56p 37.56p 37.56p 55.19p 0
06/01/2015 37.56p 37.56p 37.56p 55.19p 57494
05/01/2015 38.72p 38.72p 38.72p 55.19p 4448
02/01/2015 38.84p 38.84p 38.84p 55.19p 0
31/12/2014 38.84p 38.84p 38.84p 55.19p 0
30/12/2014 38.84p 38.84p 38.84p 55.19p 4827
29/12/2014 41.46p 41.46p 41.46p 55.19p 14000
24/12/2014 43.25p 42.37p 42.37p 55.19p 0
23/12/2014 43.25p 43.25p 40.22p 55.19p 192049
22/12/2014 43.10p 43.10p 38.95p 55.19p 34447

*Close Price adjusted for both dividends and splits