PJSC Lukoil (LKOH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/12/2014 37.71p 38.73p 37.71p 55.19p 47516
18/12/2014 39.45p 39.82p 38.88p 55.19p 59794
17/12/2014 34.29p 37.66p 34.29p 55.19p 69961
16/12/2014 40.43p 40.43p 40.43p 55.19p 1220
15/12/2014 38.40p 38.40p 38.40p 55.19p 3030
12/12/2014 39.98p 39.98p 39.98p 55.19p 1075
11/12/2014 41.09p 41.09p 39.90p 55.19p 9609
10/12/2014 43.56p 43.33p 43.33p 55.19p 0
09/12/2014 43.56p 43.56p 42.78p 55.19p 16026
08/12/2014 45.60p 45.60p 45.60p 55.19p 0
05/12/2014 45.60p 45.60p 45.60p 55.19p 10130
04/12/2014 46.51p 46.51p 46.51p 55.19p 1000
03/12/2014 45.35p 50.68p 45.20p 55.19p 26073
02/12/2014 48.88p 48.88p 48.88p 55.19p 0
01/12/2014 48.88p 48.88p 48.88p 55.19p 1839
28/11/2014 46.19p 46.19p 46.17p 55.19p 70473
27/11/2014 49.32p 49.32p 49.32p 55.19p 5068
26/11/2014 50.32p 49.77p 49.77p 55.19p 0
25/11/2014 50.32p 50.82p 49.77p 55.19p 78720
24/11/2014 49.73p 49.73p 49.73p 55.19p 0
21/11/2014 49.73p 49.73p 49.73p 55.19p 2459
20/11/2014 48.28p 48.28p 48.28p 55.19p 26365
19/11/2014 46.10p 46.10p 45.94p 55.19p 31964
18/11/2014 45.35p 45.35p 44.85p 55.19p 17013
17/11/2014 44.16p 44.16p 44.15p 55.19p 19261
14/11/2014 46.64p 46.64p 46.64p 55.19p 0
13/11/2014 46.64p 46.64p 46.64p 55.19p 0
12/11/2014 46.64p 46.64p 46.64p 55.19p 854
11/11/2014 46.26p 46.26p 46.26p 55.19p 0
10/11/2014 46.26p 46.26p 46.26p 55.19p 0
07/11/2014 46.26p 46.26p 46.26p 55.19p 5000
06/11/2014 46.71p 46.71p 46.71p 55.19p 30000
05/11/2014 47.78p 47.78p 47.78p 55.19p 2280
04/11/2014 48.67p 48.67p 48.67p 55.19p 0
03/11/2014 48.67p 48.67p 48.67p 55.19p 0
31/10/2014 48.67p 48.67p 48.67p 55.19p 0
30/10/2014 48.67p 48.67p 48.67p 55.19p 10000
29/10/2014 46.78p 48.09p 46.78p 55.19p 19432
28/10/2014 47.86p 47.86p 47.86p 55.19p 0
27/10/2014 47.86p 47.86p 47.86p 55.19p 0
24/10/2014 47.86p 47.86p 47.86p 55.19p 0
23/10/2014 47.86p 47.86p 47.86p 55.19p 0
22/10/2014 47.86p 47.86p 47.86p 55.19p 10650
21/10/2014 48.01p 47.73p 47.73p 55.19p 0
20/10/2014 48.01p 47.73p 47.73p 55.19p 0
17/10/2014 48.01p 47.73p 47.73p 55.19p 0
16/10/2014 48.01p 48.01p 47.73p 55.19p 43607
15/10/2014 49.76p 49.42p 49.42p 55.19p 0
14/10/2014 49.76p 49.76p 48.95p 55.19p 33155
13/10/2014 48.62p 48.62p 48.62p 55.19p 8230
10/10/2014 48.41p 48.41p 47.65p 55.19p 60586
09/10/2014 50.20p 50.20p 49.98p 55.19p 38315
08/10/2014 51.39p 51.16p 51.16p 55.19p -117000
07/10/2014 51.39p 51.16p 51.16p 55.19p -153666
06/10/2014 51.39p 51.39p 51.16p 55.19p 35681
03/10/2014 50.37p 50.37p 50.37p 55.19p 884
02/10/2014 49.91p 50.00p 49.89p 55.19p 2014
01/10/2014 50.85p 50.85p 50.85p 55.19p 0
30/09/2014 50.85p 50.85p 50.85p 55.19p 174337
29/09/2014 52.65p 52.65p 52.65p 55.19p 0
26/09/2014 52.65p 52.65p 52.65p 55.19p 11627
25/09/2014 53.30p 53.76p 53.76p 55.19p 0
24/09/2014 53.30p 53.76p 53.30p 55.19p 12022
23/09/2014 52.80p 53.14p 52.80p 55.19p 3140
22/09/2014 54.00p 54.00p 53.41p 55.19p 1220
19/09/2014 54.00p 54.00p 53.82p 55.19p 14648
18/09/2014 55.37p 55.37p 55.37p 55.19p 642
17/09/2014 56.64p 56.64p 55.42p 55.19p 15700
16/09/2014 57.50p 57.50p 57.50p 55.19p 4112
15/09/2014 56.68p 57.57p 56.68p 55.19p 13645
12/09/2014 57.82p 58.13p 57.30p 55.19p 7310
11/09/2014 58.22p 58.22p 57.57p 55.19p 22285
10/09/2014 58.34p 58.34p 57.73p 55.19p 15822
09/09/2014 58.30p 58.30p 58.30p 55.19p 1020
08/09/2014 58.55p 58.55p 58.55p 55.19p 1041
05/09/2014 58.63p 58.63p 58.63p 55.19p 318
04/09/2014 57.14p 57.53p 56.86p 55.19p 19053
03/09/2014 55.42p 57.77p 55.42p 55.19p 40514
02/09/2014 54.54p 54.72p 54.51p 55.19p 16165
01/09/2014 55.60p 55.84p 55.49p 55.19p 20091
29/08/2014 56.87p 56.87p 55.70p 55.19p 16993
28/08/2014 56.30p 56.67p 56.30p 55.19p 55528
27/08/2014 57.51p 58.04p 57.51p 55.19p 21968
26/08/2014 57.49p 57.49p 57.49p 55.19p 34880
22/08/2014 57.16p 57.64p 57.16p 55.19p 15865
21/08/2014 58.22p 58.22p 57.89p 55.19p 2714
20/08/2014 57.60p 57.60p 57.60p 55.19p 2118
19/08/2014 57.36p 57.36p 57.36p 55.19p 598
18/08/2014 56.19p 56.41p 56.19p 55.19p 30672
15/08/2014 55.90p 55.90p 55.90p 55.19p 43240
14/08/2014 54.89p 54.89p 54.89p 55.19p 1791
13/08/2014 54.72p 54.72p 54.72p 55.19p 5180
12/08/2014 54.44p 54.44p 54.23p 55.19p 9585
11/08/2014 53.14p 53.14p 53.14p 55.19p 0
08/08/2014 53.14p 53.14p 53.14p 55.19p 6572
07/08/2014 53.15p 53.73p 53.04p 55.19p 67216
06/08/2014 55.19p 56.21p 55.19p 55.19p 0
05/08/2014 55.19p 56.21p 55.19p 55.19p 0
04/08/2014 55.19p 56.21p 55.19p 55.19p 6404
01/08/2014 56.38p 56.38p 56.38p 55.19p 6713
31/07/2014 56.13p 56.13p 56.13p 55.19p 19231
30/07/2014 56.27p 56.27p 56.27p 55.19p 7603
29/07/2014 55.83p 55.83p 55.19p 55.19p 0
28/07/2014 55.83p 55.83p 55.83p 55.19p 8592
25/07/2014 57.51p 57.51p 55.19p 55.19p -61900
24/07/2014 57.51p 57.51p 56.97p 55.19p 11569
23/07/2014 56.41p 56.57p 56.41p 55.19p -15546
22/07/2014 56.59p 56.61p 56.44p 55.19p 43195
21/07/2014 56.13p 56.13p 55.10p 55.19p -25461
18/07/2014 56.02p 56.02p 56.02p 55.19p 4894
17/07/2014 57.89p 57.96p 57.89p 55.19p 5892
16/07/2014 57.08p 57.08p 57.08p 55.19p 2990510
15/07/2014 58.93p 59.25p 58.93p 55.19p 9034616
14/07/2014 61.53p 61.53p 55.19p 55.19p -1721
11/07/2014 61.53p 61.53p 61.53p 55.19p 11530
10/07/2014 61.42p 61.84p 60.83p 55.19p 14000
09/07/2014 61.84p 61.84p 61.84p 55.19p 16000
08/07/2014 61.91p 61.91p 61.52p 55.19p 53428
07/07/2014 61.76p 61.76p 61.76p 55.19p 3513
04/07/2014 59.56p 59.56p 59.56p 55.19p 4462
03/07/2014 61.46p 61.46p 61.45p 55.19p 26753
02/07/2014 61.47p 61.47p 61.47p 55.19p 1769
01/07/2014 60.69p 60.69p 59.82p 55.19p 5712
30/06/2014 59.81p 59.81p 59.81p 55.19p -1741
27/06/2014 59.86p 60.85p 55.19p 55.19p 0
26/06/2014 59.86p 60.85p 59.86p 55.19p 4736
25/06/2014 61.75p 61.75p 60.85p 55.19p 39782
24/06/2014 60.97p 60.97p 60.97p 55.19p 4337
23/06/2014 61.53p 61.53p 55.19p 55.19p 0
20/06/2014 61.53p 61.53p 55.19p 55.19p 0
19/06/2014 61.53p 61.53p 55.19p 55.19p 0
18/06/2014 61.53p 61.53p 61.24p 55.19p 17123
17/06/2014 61.24p 61.90p 61.24p 55.19p 13258
16/06/2014 60.76p 61.99p 60.76p 55.19p 28000
13/06/2014 59.07p 59.07p 55.19p 55.19p 0
12/06/2014 59.07p 59.07p 55.19p 55.19p 0
11/06/2014 59.07p 59.07p 55.19p 55.19p 0
10/06/2014 59.07p 59.07p 55.19p 55.19p 0
09/06/2014 59.07p 59.07p 59.07p 55.19p 5772
06/06/2014 58.60p 59.07p 58.60p 55.19p 56701
05/06/2014 55.19p 57.27p 55.19p 55.19p 0
04/06/2014 55.19p 57.27p 55.19p 55.19p 0
03/06/2014 0.00p 57.27p 57.27p 55.19p 0
02/06/2014 57.27p 57.27p 57.27p 55.19p 14872
30/05/2014 57.02p 57.02p 55.19p 55.19p 0
29/05/2014 57.02p 57.02p 57.02p 55.19p 2289
28/05/2014 56.54p 56.54p 56.54p 55.19p 2289
27/05/2014 56.69p 56.69p 56.69p 55.19p 2289
23/05/2014 57.24p 57.24p 57.24p 55.19p 1392
22/05/2014 57.08p 57.17p 56.97p 55.19p 163313
21/05/2014 57.00p 57.69p 57.00p 55.19p 22628
20/05/2014 56.45p 56.45p 56.45p 55.19p 1533
19/05/2014 54.91p 55.19p 54.91p 55.19p 0
16/05/2014 54.91p 54.91p 54.91p 55.19p 755
15/05/2014 1,903.63p 1,903.63p 1,903.63p 55.19p 15283
14/05/2014 55.43p 55.43p 55.19p 55.19p 25000
13/05/2014 55.43p 55.43p 55.43p 55.43p 10000
12/05/2014 55.71p 55.71p 55.71p 55.71p 908
09/05/2014 52.87p 52.87p 52.87p 52.87p 0
08/05/2014 52.87p 52.87p 52.87p 52.87p 0
07/05/2014 52.87p 52.87p 52.87p 52.87p 3200
06/05/2014 52.85p 52.85p 52.85p 52.85p 2880
02/05/2014 52.40p 52.40p 52.40p 51.46p 5000
01/05/2014 51.46p 51.46p 51.46p 51.46p 0
30/04/2014 51.46p 51.46p 51.46p 51.46p 0
29/04/2014 51.46p 51.46p 51.46p 51.46p 0
28/04/2014 51.46p 51.46p 51.46p 51.46p 0
25/04/2014 51.46p 51.46p 51.46p 51.46p 7500
24/04/2014 52.12p 52.12p 52.12p 52.12p 0
23/04/2014 52.12p 52.12p 52.12p 52.12p 0
22/04/2014 52.12p 52.12p 52.12p 52.12p 0
17/04/2014 52.12p 52.12p 52.12p 52.12p 72400
16/04/2014 51.29p 51.29p 51.29p 51.29p 4287
15/04/2014 53.21p 53.21p 53.21p 53.21p 0
14/04/2014 53.21p 53.21p 53.21p 53.21p 0
11/04/2014 53.21p 53.21p 53.21p 53.21p 0
10/04/2014 53.21p 53.21p 53.21p 53.21p 2200
09/04/2014 54.28p 54.28p 54.28p 54.28p 0
08/04/2014 54.28p 54.28p 54.28p 54.28p 908
07/04/2014 54.89p 54.89p 54.89p 54.89p 7277
04/04/2014 55.55p 55.55p 55.55p 55.55p 4407
03/04/2014 55.31p 55.31p 55.31p 55.31p 3300
02/04/2014 55.37p 55.37p 55.37p 55.37p 14866
01/04/2014 53.44p 53.44p 51.77p 51.77p 0
31/03/2014 53.44p 53.44p 51.77p 51.77p 0
28/03/2014 53.44p 53.44p 51.77p 51.77p 0
27/03/2014 53.44p 53.44p 51.77p 51.77p 0
26/03/2014 53.44p 53.44p 51.77p 51.77p 0
25/03/2014 53.44p 53.44p 51.77p 51.77p 0
24/03/2014 53.44p 53.44p 51.77p 51.77p 26272
21/03/2014 51.71p 52.71p 51.71p 52.71p 11556
20/03/2014 53.01p 53.01p 53.01p 53.01p 0
19/03/2014 53.01p 53.01p 53.01p 53.01p 46000
18/03/2014 51.17p 51.67p 51.17p 51.67p 80703
17/03/2014 50.93p 50.93p 50.93p 50.93p 0
14/03/2014 50.93p 50.93p 50.93p 50.93p 2358
13/03/2014 50.59p 50.59p 50.59p 50.59p 5315
12/03/2014 52.34p 52.34p 51.88p 51.88p 5551
11/03/2014 53.75p 53.75p 53.30p 53.30p 6130
10/03/2014 52.06p 53.89p 52.06p 53.89p 0

*Close Price adjusted for both dividends and splits