UK markets open in 7 hours 4 minutes

Lekoil Limited (LEK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.12500.0000 (0.00%)
At close: 3:26PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20202.25002.25001.80022.12502.1250173,938
26 Oct 20202.12502.12502.12502.12502.1250-
23 Oct 20202.12502.12502.12502.12502.1250-
22 Oct 20202.12502.05002.00002.12502.1250111,470
21 Oct 20202.12502.05002.00002.12502.1250110,000
20 Oct 20202.02502.20001.83002.12502.1250566,916
19 Oct 20201.87501.87501.87501.87501.8750-
16 Oct 20201.87501.95001.75001.87501.8750884,491
15 Oct 20201.87501.82801.75501.87501.8750210,827
14 Oct 20201.87501.99501.87501.87501.87501,500,000
13 Oct 20201.87502.00001.82201.87501.875070,000
12 Oct 20201.87501.99501.81001.87501.8750103,493
09 Oct 20201.75001.96301.65001.87501.87502,262,769
08 Oct 20201.90001.89001.55001.75001.7500954,249
07 Oct 20201.90001.82501.82501.90001.9000100,000
06 Oct 20201.90001.86001.86001.90001.9000136,499
05 Oct 20201.90001.86001.86001.90001.900025,853
02 Oct 20201.90001.97001.97001.90001.9000100,916
01 Oct 20202.15002.02001.80001.90001.9000861,320
30 Sep 20202.25002.12002.05502.15002.1500270,000
29 Sep 20202.25002.25002.25002.25002.250043,890
28 Sep 20202.25002.27502.20002.25002.2500217,776
25 Sep 20202.25002.35002.25002.25002.25001,207,861
24 Sep 20202.25002.27002.27002.25002.2500100,000
23 Sep 20202.25002.45002.25002.25002.25001,150,000
22 Sep 20202.50002.50002.25002.25002.2500728,256
21 Sep 20202.75002.58002.50002.50002.5000699,140
18 Sep 20202.75003.00002.59802.75002.7500832,997
17 Sep 20202.75002.75002.59302.75002.7500892,200
16 Sep 20202.75002.58502.57502.75002.7500200,000
15 Sep 20202.47502.90002.47902.75002.75001,700,000
14 Sep 20202.75002.70002.47502.47502.47502,900,001
11 Sep 20202.75003.00002.62802.75002.7500300,011
10 Sep 20202.75002.75002.57502.75002.75003,312,504
09 Sep 20202.75002.90002.65002.75002.75001,483,870
08 Sep 20202.75002.75002.71002.75002.7500150,000
07 Sep 20202.75002.90002.65002.75002.7500458,224
04 Sep 20202.75002.90002.75002.75002.7500500,000
03 Sep 20202.75002.62202.62202.75002.7500100,000
02 Sep 20202.62502.75902.50002.75002.7500940,091
01 Sep 20202.62502.75002.53502.62502.62501,150,000
28 Aug 20202.37502.75002.25002.62502.62501,986,735
27 Aug 20202.62502.60002.40102.50002.50002,423,448
26 Aug 20202.62502.75002.52802.62502.6250574,337
25 Aug 20203.00003.75002.78002.75002.7500501,398
24 Aug 20203.00002.95002.78002.95002.950050,023
21 Aug 20203.00002.78002.78002.95002.950052,734
20 Aug 20203.00002.78002.75002.95002.950080,941
19 Aug 20203.00002.85002.72502.95002.9500279,600
18 Aug 20203.12503.05502.50002.96002.9600416,971
17 Aug 20202.75003.00002.73302.97502.9750691,638
14 Aug 20202.75002.79002.73302.75002.750021,814
13 Aug 20202.75002.78902.69102.75002.750026,147
12 Aug 20202.75002.69002.68002.75002.750061,408
11 Aug 20202.75002.66102.63502.75002.750075,549
10 Aug 20202.75002.85002.63502.75002.7500297,271
07 Aug 20202.75002.75002.65002.75002.75001,200,000
06 Aug 20202.75002.79002.75002.75002.750015,072
05 Aug 20202.75002.62602.62502.75002.750037,766
04 Aug 20202.75002.61102.60102.75002.7500155,001
03 Aug 20202.60002.84402.60002.75002.750034,707
31 Jul 20202.75002.75002.75002.75002.7500-
30 Jul 20202.52002.65002.52002.75002.75001,642,901
29 Jul 20202.55502.68202.55502.62002.6200673,915
28 Jul 20202.68002.68002.50002.71502.7150587,379
27 Jul 20202.65002.65002.65002.57002.5700500,000
24 Jul 20202.69002.69002.69002.69002.6900-
23 Jul 20202.45002.65002.45002.45002.45001,064,567
22 Jul 20202.51502.60002.51502.68502.6850805,099
21 Jul 20202.51502.65002.51502.70002.7000900,000
20 Jul 20202.54902.56002.54902.72502.7250113,178
17 Jul 20202.55002.65002.46502.65002.65001,571,961
16 Jul 20202.58202.58202.58202.72502.725080,934
15 Jul 20202.87402.87402.56002.62502.6250185,341
14 Jul 20202.99002.99002.60002.80002.800075,639
13 Jul 20202.50002.94002.50002.70002.70004,127,146
10 Jul 20202.49002.50002.27002.40002.40001,489,242
09 Jul 20202.49002.49002.30002.40002.40003,940,000
08 Jul 20201.88002.34001.88002.35002.35005,659,536
07 Jul 20202.29002.29001.83002.10002.10001,002,776
06 Jul 20202.00002.20002.00002.00002.00001,162,032
03 Jul 20202.20002.30002.07502.20002.2000316,238
02 Jul 20202.31002.57002.24002.25502.2550425,529
01 Jul 20202.39002.39002.03102.20002.2000136,979
30 Jun 20202.01002.20402.01002.25002.2500248,482
29 Jun 20202.42002.44002.15502.24002.2400179,098
26 Jun 20202.05002.92702.04002.67502.67501,362,656
25 Jun 20202.63002.63002.31502.35502.355023,008
24 Jun 20202.56002.80002.32502.53002.5300220,640
23 Jun 20202.69002.69002.65002.54502.5450382,251
22 Jun 20202.50002.62902.27502.40002.4000859,609
19 Jun 20202.70002.70002.56002.72502.7250407,888
18 Jun 20202.94002.94002.57002.70002.7000422,000
17 Jun 20202.60002.79002.53802.60002.6000758,296
16 Jun 20202.94002.94002.52502.77502.7750364,097
15 Jun 20202.52002.99002.52002.95002.95001,141,845
12 Jun 20202.51002.81302.51002.80002.80001,140,520
11 Jun 20202.61002.71002.56002.60502.60501,808,345
10 Jun 20202.51002.99002.51002.98002.9800119,783
09 Jun 20202.61002.97002.60702.73502.73501,380,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...