Lekoil Limited Share Price history. The following table shows end-of-day data LEK.L historical share prices for Lekoil Limited, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 201819.1519.7018.8018.80405,954
Fri, 19th Jan 201819.5019.9019.1019.10806,579
Thu, 18th Jan 201819.1019.77519.1019.1012,482
Wed, 17th Jan 201820.0020.1519.52519.525342,905
Tue, 16th Jan 201819.8020.9019.0019.7751,222,475
Mon, 15th Jan 201819.7519.97519.5519.625664,126
Fri, 12th Jan 201819.0520.3019.0519.55130,994
Thu, 11th Jan 201819.8520.2019.0019.50276,018
Wed, 10th Jan 201819.0020.8018.5520.175952,413
Tue, 9th Jan 201818.5018.9018.2518.50473,357
Mon, 8th Jan 201817.5017.8517.5017.55851,614
Fri, 5th Jan 201817.0518.1017.0017.775377,535
Thu, 4th Jan 201817.2018.4516.9017.425488,974
Wed, 3rd Jan 201816.6017.02516.5017.02587,398
Tue, 2nd Jan 201816.97517.0016.6016.9755,145,465
Mon, 1st Jan 20180.000.000.0016.250
Fri, 29th Dec 201716.5016.62516.2516.25157,519
Thu, 28th Dec 201716.0016.5015.5016.25165,694
Wed, 27th Dec 201716.0017.12516.0016.75838,656
Tue, 26th Dec 20170.000.000.0016.750
Mon, 25th Dec 20170.000.000.0016.750
Fri, 22nd Dec 201716.5016.7516.2516.75203,565
Thu, 21st Dec 201716.62516.62516.62516.62552,827
Wed, 20th Dec 201717.0017.0016.5016.625432,788
Tue, 19th Dec 201716.5017.2516.2516.75269,246
Mon, 18th Dec 201717.12517.12517.12517.125500,000
Fri, 15th Dec 201717.12517.12517.12516.575713
Thu, 14th Dec 201717.5017.5017.5017.501,100
Wed, 13th Dec 201717.2517.5017.2517.5071,135
Tue, 12th Dec 201716.7517.0016.7517.0023,005,324
Mon, 11th Dec 201716.5016.7516.5016.501,726,292
Fri, 8th Dec 201717.0017.0016.5016.75212,220
Wed, 6th Dec 201717.0017.0016.5017.00374,729
Tue, 5th Dec 201716.5016.7516.5016.75607,537
Mon, 4th Dec 201716.5016.7516.5016.50406,983
Fri, 1st Dec 201717.0017.5016.5016.50237,135
Thu, 30th Nov 201716.2516.2516.0016.0022,090
Wed, 29th Nov 201716.5016.5016.2516.25113,558
Tue, 28th Nov 201716.5017.0016.5017.0052,858
Mon, 27th Nov 201717.0017.2516.5016.50102,216
Fri, 24th Nov 201717.0017.0017.0017.00540,091
Thu, 23rd Nov 201717.62517.62517.62517.6250
Wed, 22nd Nov 201717.5018.0017.2517.502,233,598
Tue, 21st Nov 201717.500.000.0017.505,082,148
Mon, 20th Nov 201718.0018.2518.0018.2590,472
Fri, 17th Nov 201718.2518.2518.0018.2524,729
Thu, 16th Nov 201717.7518.2517.0018.00136,387
Wed, 15th Nov 201718.0018.5017.0017.50237,565
Tue, 14th Nov 201718.7519.0018.0018.0081,817
Mon, 13th Nov 201719.0019.0019.0019.0081,469
Showing 1 to 50 of 1,170 entries