LEK.L - Lekoil Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20194.54855.00004.54855.00005.000067,296
Oct 22, 20194.86005.30004.60004.86004.8600631,262
Oct 21, 20195.90006.50004.95004.95004.95002,631,806
Oct 18, 20194.79005.98004.47805.68005.680010,159,234
Oct 17, 20194.39004.79004.20904.79004.79001,333,524
Oct 16, 20194.10004.40003.96504.26504.26507,403,303
Oct 15, 20194.29004.39003.94804.10004.10003,198,539
Oct 14, 20193.85004.25303.85004.07504.0750125,573
Oct 11, 20193.86804.25303.86804.19004.1900679,790
Oct 10, 20194.39004.39003.87604.10004.1000518,016
Oct 09, 20193.95004.07203.90004.05004.0500341,428
Oct 08, 20194.20004.34004.17904.22504.2250688,088
Oct 07, 20194.32004.32004.12504.26504.2650125,371
Oct 04, 20194.29004.35004.13504.27004.2700713,257
Oct 03, 20194.01004.35004.00004.12504.12501,690,677
Oct 02, 20194.20004.25004.01004.07504.0750937,624
Oct 01, 20194.06004.27503.70004.03504.03502,569,504
Sep 30, 20194.13004.45004.13004.31004.3100761,149
Sep 27, 20194.81004.83004.10004.55004.55005,634,437
Sep 26, 20195.48005.55505.00005.17005.17005,274,034
Sep 25, 20195.72005.74105.40005.40005.40001,451,380
Sep 24, 20195.80005.85905.65505.85005.8500589,714
Sep 23, 20195.80005.82005.59505.87005.87001,115,038
Sep 20, 20195.80006.12005.60005.91005.91005,048,891
Sep 19, 20196.02006.14006.00006.11006.11003,165,887
Sep 18, 20196.22006.29906.04006.24006.2400269,366
Sep 17, 20196.42006.42006.06806.29006.29001,561,409
Sep 16, 20196.52007.00005.82506.40006.40003,066,787
Sep 13, 20196.60007.00006.50006.69006.69001,107,953
Sep 12, 20196.48006.64506.35306.50006.5000326,386
Sep 11, 20196.62006.85006.06006.60006.60001,864,530
Sep 10, 20196.76006.90006.60006.69006.69002,102,305
Sep 09, 20196.98007.00006.45006.60006.60003,342,476
Sep 06, 20196.32007.16606.32006.42006.420011,611,829
Sep 05, 20195.92006.55005.92006.20006.20001,913,160
Sep 04, 20195.96006.32005.94006.21006.21001,482,084
Sep 03, 20195.82006.20005.74006.13006.13002,869,819
Sep 02, 20196.12006.65005.84005.84005.84003,345,961
Aug 30, 20197.16007.69306.20006.51006.51008,759,109
Aug 29, 20195.98006.26005.57906.19006.19004,648,788
Aug 28, 20196.02006.75005.57506.04006.04007,899,672
Aug 27, 20195.40006.04004.92906.24006.24003,440,610
Aug 23, 20195.02005.55004.79005.15005.15002,501,275
Aug 22, 20194.89004.90004.74004.85004.85003,506,148
Aug 21, 20195.00005.08004.60004.60004.60002,955,869
Aug 20, 20194.75005.20004.56505.11505.11509,408,287
Aug 19, 20194.01004.71004.01004.66504.66508,937,443
Aug 16, 20194.25005.00003.85004.04004.04006,860,422
Aug 15, 20193.58004.24003.52404.05504.0550384,344
Aug 14, 20194.00004.45003.73504.17504.17501,962,254
Aug 13, 20193.99004.00003.67003.85503.8550477,992
Aug 12, 20193.99004.00003.52004.00004.0000395,195
Aug 09, 20193.90004.15003.55003.92003.92001,344,071
Aug 08, 20193.80004.15003.80003.87003.8700553,138
Aug 07, 20193.71004.25003.71003.90003.90003,358,869
Aug 06, 20193.61004.00003.61004.00004.0000309,812
Aug 05, 20193.99004.19003.81003.91003.91001,421,948
Aug 02, 20194.01004.18703.86004.01004.01002,989,477
Aug 01, 20194.25004.30003.96004.10004.10002,541,034
Jul 31, 20194.33004.50004.03504.12004.12002,376,812
Jul 30, 20194.10004.17803.86004.00004.00001,393,713
Jul 29, 20193.50004.53403.50004.15004.15002,266,327
Jul 26, 20194.00004.05003.90004.00004.00001,999,438
Jul 25, 20194.12004.30004.05004.17504.17503,629,570
Jul 24, 20194.47004.47004.15004.25004.25003,440,742
Jul 23, 20194.15004.87004.15004.40004.400013,144,522
Jul 22, 20193.90004.35003.90004.35004.35006,816,189
Jul 19, 20194.15004.50003.69003.85003.85009,901,986
Jul 18, 20193.91003.96003.77003.80003.80001,795,178
Jul 17, 20193.98004.10003.90003.90003.90002,014,694
Jul 16, 20194.00004.30003.95004.10004.10005,147,366
Jul 15, 20194.25004.30003.93004.14004.14003,303,245
Jul 12, 20194.69004.69003.99004.15004.15008,097,481
Jul 11, 20194.69004.69004.23004.60504.60506,355,837
Jul 10, 20194.77005.18004.49004.54504.54505,862,195
Jul 09, 20195.00005.00004.47004.78004.780012,854,040
Jul 08, 20194.51004.79004.31004.31004.31005,078,121
Jul 05, 20195.00005.00004.51004.51004.51003,622,942
Jul 04, 20194.89005.50004.60004.90004.900015,737,306
Jul 03, 20195.78005.78004.70005.10005.10007,987,583
Jul 02, 20196.38006.88004.91005.29005.290026,301,996
Jul 01, 20194.35006.38004.00006.38006.380046,196,632
Jun 28, 20193.61003.99003.50003.75003.750016,990,865
Jun 27, 20193.45003.75003.20003.51003.510012,330,650
Jun 26, 20194.01004.26003.01003.58003.580020,356,195
Jun 25, 20194.00004.60003.64003.88003.880022,623,745
Jun 24, 20193.47003.80003.12003.70003.700012,304,794
Jun 21, 20193.89003.89003.19003.41003.41007,188,183
Jun 20, 20193.05003.78002.99003.65003.650028,933,300
Jun 19, 20193.05003.67002.76003.05003.050018,665,982
Jun 18, 20193.01003.40003.01003.15003.15006,069,877
Jun 17, 20193.33003.41003.19003.10003.1000889,760
Jun 14, 20193.10003.26003.05003.12503.12503,095,684
Jun 13, 20193.30003.30003.12003.15503.1550971,308
Jun 12, 20193.59003.60003.20003.20003.20004,334,498
Jun 11, 20194.00004.00003.35003.42503.42503,498,625
Jun 10, 20193.96504.02003.92003.70003.7000667,459
Jun 07, 20194.02004.02003.92003.91503.91502,726,574
Jun 06, 20194.49004.50004.49004.26504.2650195,000
Jun 05, 20194.65004.69004.49004.49504.49501,049,817
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...