PJSC Lukoil (LKOH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/03/2014 52.06p 53.89p 52.06p 53.89p 43971
06/03/2014 53.35p 53.35p 53.27p 53.27p 3000
05/03/2014 52.86p 53.27p 52.86p 53.27p 9196
04/03/2014 52.89p 52.89p 52.89p 52.89p 15000
03/03/2014 47.70p 47.70p 47.70p 47.70p 3000
28/02/2014 1,971.00p 1,971.00p 1,971.00p 1,971.00p 5743
27/02/2014 55.65p 55.65p 55.65p 55.65p 1062
26/02/2014 55.81p 55.82p 55.81p 55.82p 20640
25/02/2014 56.48p 56.48p 56.48p 56.48p 1416
24/02/2014 58.20p 58.20p 58.20p 58.20p 0
21/02/2014 58.20p 58.20p 58.20p 58.20p 0
20/02/2014 58.20p 58.20p 58.20p 58.20p 0
19/02/2014 58.20p 58.20p 58.20p 58.20p 0
18/02/2014 58.20p 58.20p 58.20p 58.20p 1062
17/02/2014 57.71p 57.90p 57.71p 57.90p 0
14/02/2014 57.71p 57.90p 57.71p 57.90p 0
13/02/2014 57.71p 57.90p 57.71p 57.90p 0
12/02/2014 57.71p 57.90p 57.71p 57.90p 95000
11/02/2014 57.71p 57.90p 57.71p 57.90p 15647
10/02/2014 56.53p 56.53p 56.27p 56.27p 0
07/02/2014 56.53p 56.53p 56.27p 56.27p 0
06/02/2014 56.53p 56.53p 56.27p 56.27p 16410
05/02/2014 55.55p 55.55p 55.55p 55.55p 607
04/02/2014 56.05p 56.05p 55.91p 55.91p 15250
03/02/2014 56.08p 56.33p 56.08p 56.33p 6942
31/01/2014 57.07p 57.07p 57.07p 57.07p 8911
30/01/2014 56.82p 57.40p 56.82p 56.82p 39588
29/01/2014 57.04p 57.04p 57.04p 57.04p 0
28/01/2014 57.04p 57.04p 57.04p 57.04p 1293
27/01/2014 57.42p 57.42p 57.42p 57.42p 2294
24/01/2014 57.39p 57.39p 57.27p 57.27p 24801
23/01/2014 59.14p 59.14p 58.54p 58.54p 40688
22/01/2014 58.91p 58.91p 58.86p 58.86p 78200
21/01/2014 58.65p 59.12p 58.65p 58.91p 25289
20/01/2014 58.95p 58.95p 58.95p 58.95p 35683
17/01/2014 58.96p 58.96p 58.96p 58.96p 262
16/01/2014 59.35p 59.35p 59.35p 59.35p 1816
15/01/2014 59.94p 59.94p 59.94p 59.94p 1586
14/01/2014 59.39p 59.78p 59.39p 59.78p 1633
13/01/2014 60.00p 60.00p 60.00p 60.00p 8250
10/01/2014 59.58p 59.58p 59.36p 59.36p 35783
09/01/2014 59.53p 59.53p 59.48p 59.48p 33935
08/01/2014 59.93p 59.93p 59.93p 59.93p 8470
07/01/2014 61.97p 61.97p 61.97p 61.97p 0
06/01/2014 61.97p 61.97p 61.97p 61.97p 0
03/01/2014 61.97p 61.97p 61.97p 61.97p 0
02/01/2014 61.97p 61.97p 61.97p 61.97p 0
31/12/2013 61.97p 61.97p 61.97p 61.97p 0
30/12/2013 61.97p 61.97p 61.97p 61.97p 770
27/12/2013 61.77p 61.77p 61.77p 61.77p 5000
24/12/2013 61.43p 61.60p 61.43p 61.60p 182000
23/12/2013 61.43p 61.60p 61.43p 61.60p 0
20/12/2013 61.43p 61.60p 61.43p 61.60p 89723
19/12/2013 61.23p 61.70p 61.23p 61.42p 250864
18/12/2013 61.38p 61.38p 61.03p 61.14p 222093
17/12/2013 61.38p 61.38p 61.38p 61.38p 79772
16/12/2013 60.55p 60.77p 60.55p 60.77p 123594
13/12/2013 61.05p 61.05p 60.77p 60.92p 0
12/12/2013 61.05p 61.05p 60.77p 60.92p 244136
11/12/2013 60.75p 60.75p 60.75p 60.75p 32387
10/12/2013 60.80p 60.80p 60.80p 60.80p 15952
09/12/2013 60.54p 61.05p 60.54p 61.05p 102614
06/12/2013 60.79p 60.79p 60.79p 60.79p 0
05/12/2013 60.79p 60.79p 60.79p 60.79p 0
04/12/2013 60.79p 60.79p 60.79p 60.79p 0
03/12/2013 60.79p 60.79p 60.79p 60.79p 25000
02/12/2013 61.84p 61.84p 61.83p 61.83p 0
29/11/2013 61.84p 61.84p 61.83p 61.83p 0
28/11/2013 61.84p 61.84p 61.83p 61.83p 0
27/11/2013 61.84p 61.84p 61.83p 61.83p 276043
26/11/2013 63.05p 63.05p 62.82p 62.82p 35292
25/11/2013 2,086.17p 2,086.17p 62.60p 62.60p 0
22/11/2013 2,078.41p 2,078.41p 2,078.41p 2,078.41p 0
21/11/2013 62.60p 62.60p 62.60p 62.60p 52442
20/11/2013 64.05p 64.05p 64.05p 64.05p 0
19/11/2013 64.05p 64.05p 64.05p 64.05p 12510
18/11/2013 63.69p 63.69p 63.69p 63.69p 0
15/11/2013 63.69p 63.69p 63.69p 63.69p 0
14/11/2013 63.69p 63.69p 63.69p 63.69p 0
13/11/2013 63.69p 63.69p 63.69p 63.69p 0
12/11/2013 63.69p 63.69p 63.69p 63.69p 0
11/11/2013 63.69p 63.69p 63.69p 63.69p 0
08/11/2013 63.69p 63.69p 63.69p 63.69p 8500
07/11/2013 64.43p 64.46p 64.43p 64.46p 0
06/11/2013 64.43p 64.46p 64.43p 64.46p 5689
05/11/2013 64.79p 64.79p 64.79p 64.79p 0
04/11/2013 64.79p 64.79p 64.79p 64.79p 0
01/11/2013 64.79p 64.79p 64.79p 64.79p 0
31/10/2013 64.79p 64.79p 64.79p 64.79p 5000
30/10/2013 65.37p 65.37p 65.37p 65.37p 14563
29/10/2013 66.04p 66.04p 65.95p 65.95p 0
28/10/2013 66.04p 66.04p 65.95p 65.95p 0
25/10/2013 66.04p 66.04p 65.95p 65.95p 0
24/10/2013 66.04p 66.04p 65.95p 65.95p 0
23/10/2013 66.04p 66.04p 65.95p 65.95p 14002
22/10/2013 66.19p 66.24p 66.19p 66.24p 75000
21/10/2013 65.51p 65.51p 65.51p 65.51p 0
18/10/2013 65.51p 65.51p 65.51p 65.51p 0
17/10/2013 65.51p 65.51p 65.51p 65.51p 0
16/10/2013 65.51p 65.51p 65.51p 65.51p 0
15/10/2013 65.51p 65.51p 65.51p 65.51p 0
14/10/2013 65.51p 65.51p 65.51p 65.51p 0
11/10/2013 65.51p 65.51p 65.51p 65.51p 1000
10/10/2013 64.39p 64.39p 64.39p 64.39p 0
09/10/2013 64.39p 64.39p 64.39p 64.39p 0
08/10/2013 64.39p 64.39p 64.39p 64.39p 0
07/10/2013 64.39p 64.39p 64.39p 64.39p 0
04/10/2013 64.39p 64.39p 64.39p 64.39p 0
03/10/2013 64.39p 64.39p 64.39p 64.39p 0
02/10/2013 64.39p 64.39p 64.39p 64.39p 2080
01/10/2013 64.39p 64.39p 64.39p 64.39p 0
30/09/2013 64.39p 64.39p 64.39p 64.39p 0
27/09/2013 64.39p 64.39p 64.39p 64.39p 0
26/09/2013 64.39p 64.39p 64.39p 64.39p 87280
25/09/2013 61.20p 61.20p 61.20p 61.20p 0
24/09/2013 61.20p 61.20p 61.20p 61.20p 0
23/09/2013 61.20p 61.20p 61.20p 61.20p 0
20/09/2013 61.20p 61.20p 61.20p 61.20p 0
19/09/2013 61.20p 61.20p 61.20p 61.20p 0
18/09/2013 61.20p 61.20p 61.20p 61.20p 0
17/09/2013 61.20p 61.20p 61.20p 61.20p -19857
16/09/2013 61.20p 61.20p 61.20p 61.20p 0
13/09/2013 61.20p 61.20p 61.20p 61.20p 0
12/09/2013 61.20p 61.20p 61.20p 61.20p 0
11/09/2013 61.20p 61.20p 61.20p 61.20p 0
10/09/2013 61.20p 61.20p 61.20p 61.20p 1404
09/09/2013 58.43p 58.43p 58.43p 58.43p 0
06/09/2013 58.43p 58.43p 58.43p 58.43p 0
05/09/2013 58.43p 58.43p 58.43p 58.43p 0
04/09/2013 58.43p 58.43p 58.43p 58.43p 0
03/09/2013 58.43p 58.43p 58.43p 58.43p 0
02/09/2013 58.43p 58.43p 58.43p 58.43p 0
30/08/2013 58.43p 58.43p 58.43p 58.43p 15310
29/08/2013 58.43p 58.43p 58.43p 58.43p 913
28/08/2013 58.43p 58.43p 58.43p 58.43p 0
27/08/2013 58.43p 58.43p 58.43p 58.43p 1828
23/08/2013 58.43p 58.43p 58.43p 58.43p 0
22/08/2013 58.43p 58.43p 58.43p 58.43p 143633
21/08/2013 57.85p 57.85p 57.85p 57.85p 0
20/08/2013 57.85p 57.85p 57.85p 57.85p 0
19/08/2013 57.85p 57.85p 57.85p 57.85p 0
16/08/2013 57.85p 57.85p 57.85p 57.85p 0
15/08/2013 57.85p 57.85p 57.85p 57.85p 0
14/08/2013 57.85p 57.85p 57.85p 57.85p 0
13/08/2013 57.85p 57.85p 57.85p 57.85p 0
12/08/2013 57.85p 57.85p 57.85p 57.85p 0
09/08/2013 57.85p 57.85p 57.85p 57.85p 0
08/08/2013 57.85p 57.85p 57.85p 57.85p 85000
07/08/2013 57.77p 57.77p 57.77p 57.77p 15607
06/08/2013 61.80p 61.80p 61.80p 61.80p 0
05/08/2013 61.80p 61.80p 61.80p 61.80p 0
02/08/2013 61.80p 61.80p 61.80p 61.80p 0
01/08/2013 61.80p 61.80p 61.80p 61.80p 0
31/07/2013 61.80p 61.80p 61.80p 61.80p 0
30/07/2013 61.80p 61.80p 61.80p 61.80p 43003
29/07/2013 61.80p 61.80p 61.80p 61.80p 0
26/07/2013 61.80p 61.80p 61.80p 61.80p 4400
25/07/2013 61.80p 61.80p 61.80p 61.80p 0
24/07/2013 61.80p 61.80p 61.80p 61.80p 981
23/07/2013 61.24p 61.24p 61.24p 61.24p 0
22/07/2013 61.24p 61.24p 61.24p 61.24p 0
19/07/2013 61.24p 61.24p 61.24p 61.24p 0
18/07/2013 61.24p 61.24p 61.24p 61.24p 0
17/07/2013 61.24p 61.24p 61.24p 61.24p 0
16/07/2013 61.24p 61.24p 61.24p 61.24p 45500
15/07/2013 57.40p 57.40p 57.40p 57.40p 0
12/07/2013 57.40p 57.40p 57.40p 57.40p 0
11/07/2013 57.40p 57.40p 57.40p 57.40p 0
10/07/2013 57.40p 57.40p 57.40p 57.40p 1894
09/07/2013 57.25p 57.25p 57.25p 57.25p 0
08/07/2013 57.25p 57.25p 57.25p 57.25p 0
05/07/2013 57.25p 57.25p 57.25p 57.25p 0
04/07/2013 57.25p 57.25p 57.25p 57.25p 0
03/07/2013 57.25p 57.25p 57.25p 57.25p 0
02/07/2013 57.25p 57.25p 57.25p 57.25p 0
01/07/2013 57.25p 57.25p 57.25p 57.25p 10500
28/06/2013 0.59p 0.59p 0.59p 0.59p 0
27/06/2013 0.59p 0.59p 0.59p 0.59p 0
26/06/2013 0.59p 0.59p 0.59p 0.59p 0
25/06/2013 0.59p 0.59p 0.59p 0.59p 0
24/06/2013 0.59p 0.59p 0.59p 0.59p 0
21/06/2013 0.59p 0.59p 0.59p 0.59p 0
20/06/2013 0.59p 0.59p 0.59p 0.59p 0
19/06/2013 0.59p 0.59p 0.59p 0.59p 0
18/06/2013 0.59p 0.59p 0.59p 0.59p 0
17/06/2013 0.59p 0.59p 0.59p 0.59p 0
14/06/2013 0.59p 0.59p 0.59p 0.59p 0
13/06/2013 0.59p 0.59p 0.59p 0.59p 0
12/06/2013 0.59p 0.59p 0.59p 0.59p 0
11/06/2013 0.59p 0.59p 0.59p 0.59p 0
10/06/2013 0.59p 0.59p 0.59p 0.59p 0
07/06/2013 0.59p 0.59p 0.59p 0.59p 0
06/06/2013 0.59p 0.59p 0.59p 0.59p 0
05/06/2013 0.59p 0.59p 0.59p 0.59p 0
04/06/2013 0.59p 0.59p 0.59p 0.59p 0
03/06/2013 0.59p 0.59p 0.59p 0.59p 0
31/05/2013 0.59p 0.59p 0.59p 0.59p 7417
30/05/2013 62.22p 62.22p 62.22p 62.22p 0
29/05/2013 62.22p 62.22p 62.22p 62.22p 2789
28/05/2013 63.17p 63.17p 41.20p 63.17p 0

*Close Price adjusted for both dividends and splits