Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Lekoil Ltd (DI) (LEK) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/01/2020 | 8.00p | 10.75p | 7.42p | 9.45p | 28552752 |
| 02/01/2020 | 5.12p | 8.33p | 5.12p | 7.30p | 27906626 |
| 31/12/2019 | 4.57p | 4.87p | 4.56p | 4.65p | 589407 |
| 30/12/2019 | 4.99p | 5.10p | 4.73p | 4.95p | 4173013 |
| 27/12/2019 | 4.70p | 4.99p | 4.52p | 4.70p | 652913 |
| 24/12/2019 | 4.99p | 4.99p | 4.52p | 4.76p | 588 |
| 23/12/2019 | 5.00p | 5.48p | 4.60p | 4.81p | 1104609 |
| 20/12/2019 | 4.89p | 5.48p | 4.70p | 4.85p | 2434085 |
| 19/12/2019 | 4.59p | 4.80p | 4.40p | 4.60p | 1162955 |
| 18/12/2019 | 4.26p | 4.81p | 4.26p | 4.65p | 1525648 |
| 17/12/2019 | 4.37p | 4.56p | 4.27p | 4.40p | 3113493 |
| 16/12/2019 | 4.74p | 4.85p | 4.38p | 4.57p | 660971 |
| 13/12/2019 | 4.74p | 4.99p | 4.45p | 4.88p | 718441 |
| 12/12/2019 | 4.50p | 4.54p | 4.32p | 4.45p | 2342568 |
| 11/12/2019 | 4.70p | 4.79p | 4.50p | 4.55p | 1303295 |
| 10/12/2019 | 5.38p | 5.38p | 4.54p | 4.75p | 552308 |
| 09/12/2019 | 5.00p | 5.15p | 4.70p | 4.90p | 2052386 |
| 06/12/2019 | 5.94p | 5.94p | 5.34p | 5.34p | 89690 |
| 05/12/2019 | 5.88p | 5.88p | 5.32p | 5.45p | 617946 |
| 04/12/2019 | 5.78p | 5.78p | 5.00p | 5.46p | 2533600 |
| 03/12/2019 | 5.94p | 5.94p | 4.85p | 4.91p | 1743587 |
| 02/12/2019 | 5.96p | 5.96p | 5.12p | 5.44p | 296918 |
| 29/11/2019 | 5.60p | 6.00p | 5.41p | 5.50p | 3771132 |
| 28/11/2019 | 5.96p | 5.96p | 5.55p | 5.62p | 3165112 |
| 27/11/2019 | 5.58p | 5.98p | 5.58p | 5.81p | 3493324 |
| 26/11/2019 | 5.70p | 5.94p | 5.58p | 5.61p | 1429774 |
| 25/11/2019 | 5.88p | 5.98p | 5.57p | 5.80p | 4212900 |
| 22/11/2019 | 5.88p | 6.00p | 5.12p | 6.00p | 972759 |
| 21/11/2019 | 5.68p | 5.98p | 5.20p | 5.54p | 1831420 |
| 20/11/2019 | 5.68p | 5.68p | 5.27p | 5.50p | 624388 |
| 19/11/2019 | 5.52p | 5.52p | 5.05p | 5.24p | 1391623 |
| 18/11/2019 | 5.10p | 5.58p | 4.98p | 5.24p | 84248 |
| 15/11/2019 | 5.68p | 5.68p | 4.99p | 5.10p | 2286420 |
| 14/11/2019 | 5.28p | 5.40p | 5.00p | 5.40p | 956927 |
| 13/11/2019 | 5.50p | 5.68p | 4.84p | 5.15p | 386126 |
| 12/11/2019 | 5.40p | 5.48p | 4.60p | 4.90p | 388560 |
| 11/11/2019 | 5.38p | 5.38p | 4.63p | 4.95p | 891454 |
| 08/11/2019 | 5.20p | 5.20p | 4.62p | 4.95p | 1184384 |
| 07/11/2019 | 4.46p | 5.00p | 4.46p | 4.76p | 643350 |
| 06/11/2019 | 4.60p | 4.89p | 4.45p | 4.60p | 476325 |
| 05/11/2019 | 4.72p | 5.00p | 4.60p | 4.75p | 887243 |
| 04/11/2019 | 4.84p | 5.21p | 4.84p | 5.21p | 4474 |
| 01/11/2019 | 4.87p | 5.11p | 4.81p | 4.85p | 77228 |
| 31/10/2019 | 4.97p | 5.30p | 4.81p | 4.95p | 3753240 |
| 30/10/2019 | 4.76p | 4.99p | 4.53p | 4.75p | 1193609 |
| 29/10/2019 | 4.70p | 4.87p | 4.56p | 4.77p | 1879344 |
| 28/10/2019 | 5.00p | 5.16p | 4.81p | 4.81p | 1862206 |
| 25/10/2019 | 5.20p | 5.20p | 4.67p | 4.67p | 649157 |
| 24/10/2019 | 5.00p | 5.26p | 4.67p | 4.88p | 484983 |
| 23/10/2019 | 4.55p | 5.00p | 4.55p | 4.95p | 67296 |
| 22/10/2019 | 4.86p | 5.30p | 4.60p | 4.86p | 631262 |
| 21/10/2019 | 5.90p | 6.50p | 4.95p | 4.95p | 2631806 |
| 18/10/2019 | 4.79p | 5.98p | 4.48p | 5.68p | 10159234 |
| 17/10/2019 | 4.39p | 4.79p | 4.21p | 4.79p | 1333524 |
| 16/10/2019 | 4.10p | 4.40p | 3.97p | 4.27p | 5403303 |
| 15/10/2019 | 4.29p | 4.39p | 3.95p | 4.10p | 3198539 |
| 14/10/2019 | 3.85p | 4.08p | 3.85p | 4.08p | 125573 |
| 11/10/2019 | 3.87p | 4.25p | 3.87p | 4.19p | 679790 |
| 10/10/2019 | 4.39p | 4.39p | 3.88p | 4.10p | 518016 |
| 09/10/2019 | 3.95p | 4.07p | 3.90p | 4.05p | 341428 |
| 08/10/2019 | 4.20p | 4.34p | 4.18p | 4.23p | 688088 |
| 07/10/2019 | 4.32p | 4.32p | 4.13p | 4.27p | 125371 |
| 04/10/2019 | 4.29p | 4.35p | 4.14p | 4.27p | 713257 |
| 03/10/2019 | 4.01p | 4.35p | 4.00p | 4.13p | 1398677 |
| 02/10/2019 | 4.20p | 4.25p | 4.01p | 4.08p | 937624 |
| 01/10/2019 | 4.06p | 4.28p | 3.70p | 4.04p | 2269504 |
| 30/09/2019 | 4.13p | 4.45p | 4.13p | 4.31p | 761149 |
| 27/09/2019 | 4.81p | 4.83p | 4.10p | 4.55p | 5634437 |
| 26/09/2019 | 5.48p | 5.56p | 5.00p | 5.17p | 5274034 |
| 25/09/2019 | 5.72p | 5.74p | 5.40p | 5.40p | 1451380 |
| 24/09/2019 | 5.80p | 5.86p | 5.66p | 5.85p | 589714 |
| 23/09/2019 | 5.80p | 5.87p | 5.60p | 5.87p | 1115038 |
| 20/09/2019 | 5.80p | 6.12p | 5.60p | 5.91p | 5048891 |
| 19/09/2019 | 6.02p | 6.14p | 6.00p | 6.11p | 3165887 |
| 18/09/2019 | 6.22p | 6.30p | 6.04p | 6.24p | 269366 |
| 17/09/2019 | 6.42p | 6.42p | 6.07p | 6.29p | 1561409 |
| 16/09/2019 | 6.52p | 7.00p | 5.83p | 6.40p | 3066787 |
| 13/09/2019 | 6.60p | 7.00p | 6.50p | 6.69p | 1107953 |
| 12/09/2019 | 6.48p | 6.65p | 6.35p | 6.50p | 292386 |
| 11/09/2019 | 6.62p | 6.85p | 6.06p | 6.60p | 1864530 |
| 10/09/2019 | 6.76p | 6.90p | 6.60p | 6.69p | 2102305 |
| 09/09/2019 | 6.98p | 7.00p | 6.45p | 6.60p | 3342476 |
| 06/09/2019 | 6.32p | 7.17p | 6.32p | 6.42p | 10611829 |
| 05/09/2019 | 5.92p | 6.55p | 5.92p | 6.20p | 1913160 |
| 04/09/2019 | 5.96p | 6.32p | 5.94p | 6.21p | 1482084 |
| 03/09/2019 | 5.82p | 6.20p | 5.74p | 6.13p | 2869819 |
| 02/09/2019 | 6.12p | 6.65p | 5.84p | 5.84p | 3345961 |
| 30/08/2019 | 7.16p | 7.69p | 6.20p | 6.51p | 8759109 |
| 29/08/2019 | 5.98p | 6.26p | 5.58p | 6.19p | 4048788 |
| 28/08/2019 | 6.02p | 6.75p | 5.58p | 6.04p | 7899672 |
| 27/08/2019 | 5.40p | 6.24p | 4.93p | 6.24p | 3440610 |
| 23/08/2019 | 5.02p | 5.55p | 4.79p | 5.15p | 2501275 |
| 22/08/2019 | 4.89p | 4.90p | 4.74p | 4.85p | 1780238 |
| 21/08/2019 | 5.00p | 5.08p | 4.60p | 4.60p | 2104288 |
| 20/08/2019 | 4.75p | 5.20p | 4.60p | 5.12p | 3613287 |
| 19/08/2019 | 4.01p | 4.71p | 4.01p | 4.67p | 5232810 |
| 16/08/2019 | 4.25p | 5.00p | 3.85p | 4.04p | 6860422 |
| 15/08/2019 | 3.58p | 4.24p | 3.52p | 4.06p | 384344 |
| 14/08/2019 | 4.00p | 4.45p | 3.74p | 4.18p | 1962254 |
| 13/08/2019 | 3.99p | 3.99p | 3.67p | 3.86p | 307020 |
| 12/08/2019 | 3.99p | 4.00p | 3.52p | 4.00p | 394940 |
| 09/08/2019 | 3.90p | 4.15p | 3.55p | 3.92p | 1344071 |
| 08/08/2019 | 3.80p | 4.15p | 3.80p | 3.87p | 553138 |
| 07/08/2019 | 3.71p | 4.25p | 3.71p | 3.90p | 3358869 |
| 06/08/2019 | 3.61p | 4.00p | 3.61p | 4.00p | 309812 |
| 05/08/2019 | 3.99p | 4.19p | 3.81p | 3.91p | 1346633 |
| 02/08/2019 | 4.01p | 4.19p | 3.86p | 4.01p | 2989477 |
| 01/08/2019 | 4.25p | 4.30p | 3.96p | 4.10p | 2541034 |
| 31/07/2019 | 4.33p | 4.50p | 4.04p | 4.12p | 2376812 |
| 30/07/2019 | 4.10p | 4.18p | 3.86p | 4.00p | 1294756 |
| 29/07/2019 | 3.50p | 4.40p | 3.50p | 4.15p | 2266327 |
| 26/07/2019 | 4.00p | 4.16p | 3.87p | 4.00p | 1911495 |
| 25/07/2019 | 4.12p | 4.30p | 4.01p | 4.18p | 3629570 |
| 24/07/2019 | 4.47p | 4.47p | 4.13p | 4.25p | 3440742 |
| 23/07/2019 | 4.15p | 4.87p | 4.15p | 4.40p | 10409282 |
| 22/07/2019 | 3.90p | 4.35p | 3.90p | 4.35p | 6391189 |
| 19/07/2019 | 4.15p | 4.64p | 3.69p | 3.85p | 9401986 |
| 18/07/2019 | 3.91p | 4.09p | 3.77p | 3.80p | 1795178 |
| 17/07/2019 | 3.98p | 4.10p | 3.85p | 3.90p | 2014694 |
| 16/07/2019 | 4.00p | 4.30p | 3.86p | 4.10p | 4290474 |
| 15/07/2019 | 4.25p | 4.49p | 3.89p | 4.14p | 3303245 |
| 12/07/2019 | 4.69p | 4.69p | 3.99p | 4.15p | 8097481 |
| 11/07/2019 | 4.69p | 4.87p | 4.21p | 4.61p | 6355837 |
| 10/07/2019 | 4.77p | 5.18p | 4.44p | 4.55p | 5212195 |
| 09/07/2019 | 5.00p | 5.00p | 4.44p | 4.78p | 12614375 |
| 08/07/2019 | 4.51p | 4.85p | 4.31p | 4.31p | 5078121 |
| 05/07/2019 | 5.00p | 5.19p | 4.51p | 4.51p | 3622942 |
| 04/07/2019 | 4.89p | 5.70p | 4.57p | 4.90p | 15737306 |
| 03/07/2019 | 5.78p | 5.78p | 4.61p | 5.10p | 7987583 |
| 02/07/2019 | 6.38p | 6.90p | 4.91p | 5.29p | 25124490 |
| 01/07/2019 | 4.35p | 6.38p | 3.93p | 6.38p | 41401672 |
| 28/06/2019 | 3.61p | 4.05p | 3.43p | 3.75p | 16990864 |
| 27/06/2019 | 3.45p | 3.76p | 3.15p | 3.51p | 12330650 |
| 26/06/2019 | 4.01p | 4.72p | 3.01p | 3.58p | 16456195 |
| 25/06/2019 | 4.00p | 4.70p | 3.55p | 3.88p | 22413656 |
| 24/06/2019 | 3.47p | 3.91p | 3.12p | 3.70p | 12304794 |
| 21/06/2019 | 3.89p | 3.89p | 3.13p | 3.41p | 7188183 |
| 20/06/2019 | 3.05p | 3.78p | 2.85p | 3.65p | 21839928 |
| 19/06/2019 | 3.05p | 3.79p | 2.76p | 3.05p | 17665982 |
| 18/06/2019 | 3.01p | 3.63p | 3.01p | 3.15p | 4548749 |
| 17/06/2019 | 3.33p | 3.45p | 3.10p | 3.10p | 889760 |
| 14/06/2019 | 3.10p | 3.37p | 3.05p | 3.13p | 1907087 |
| 13/06/2019 | 3.30p | 3.30p | 3.12p | 3.16p | 971308 |
| 12/06/2019 | 3.59p | 3.60p | 3.20p | 3.20p | 4334498 |
| 11/06/2019 | 4.00p | 4.00p | 3.35p | 3.43p | 3498625 |
| 10/06/2019 | 3.97p | 3.97p | 3.59p | 3.70p | 667459 |
| 07/06/2019 | 4.02p | 4.16p | 3.92p | 3.92p | 2726574 |
| 06/06/2019 | 4.49p | 4.50p | 4.27p | 4.27p | 195000 |
| 05/06/2019 | 4.65p | 4.78p | 4.47p | 4.50p | 1049817 |
| 04/06/2019 | 4.80p | 5.16p | 4.79p | 4.87p | 1253223 |
| 03/06/2019 | 4.90p | 4.96p | 4.72p | 4.93p | 245295 |
| 31/05/2019 | 5.00p | 5.13p | 4.98p | 4.99p | 319737 |
| 30/05/2019 | 4.80p | 5.10p | 4.88p | 5.10p | 0 |
| 29/05/2019 | 4.80p | 5.00p | 4.80p | 4.88p | 4246 |
| 28/05/2019 | 4.84p | 4.99p | 4.80p | 4.99p | 66000 |
| 24/05/2019 | 4.90p | 5.00p | 4.90p | 4.99p | 185049 |
| 23/05/2019 | 4.81p | 4.95p | 4.80p | 4.85p | 315607 |
| 22/05/2019 | 5.00p | 5.06p | 4.82p | 5.06p | 178885 |
| 21/05/2019 | 5.30p | 5.41p | 4.89p | 4.89p | 949214 |
| 20/05/2019 | 6.00p | 6.00p | 5.00p | 5.10p | 2228619 |
| 17/05/2019 | 5.72p | 6.00p | 5.60p | 5.60p | 637070 |
| 16/05/2019 | 6.30p | 6.45p | 6.19p | 6.19p | 216256 |
| 15/05/2019 | 6.30p | 6.50p | 6.30p | 6.39p | 1447842 |
| 14/05/2019 | 6.50p | 6.75p | 6.30p | 6.75p | 1812686 |
| 13/05/2019 | 6.80p | 6.90p | 6.40p | 6.90p | 118573 |
| 10/05/2019 | 6.50p | 6.94p | 6.48p | 6.75p | 1075944 |
| 09/05/2019 | 6.34p | 6.66p | 6.30p | 6.66p | 550062 |
| 08/05/2019 | 6.50p | 6.81p | 6.49p | 6.81p | 240829 |
| 07/05/2019 | 6.74p | 7.05p | 6.91p | 7.05p | 0 |
| 03/05/2019 | 6.74p | 6.91p | 6.60p | 6.91p | 100185 |
| 02/05/2019 | 6.67p | 6.73p | 6.50p | 6.73p | 120547 |
| 01/05/2019 | 6.62p | 6.80p | 6.78p | 6.80p | 0 |
| 30/04/2019 | 6.62p | 6.78p | 6.55p | 6.78p | 0 |
| 29/04/2019 | 6.62p | 7.40p | 6.55p | 6.55p | 14013 |
| 26/04/2019 | 6.51p | 7.53p | 6.51p | 6.72p | 143398 |
| 25/04/2019 | 7.16p | 7.43p | 7.16p | 7.17p | 45000 |
| 24/04/2019 | 7.38p | 7.40p | 7.11p | 7.11p | 30134 |
| 23/04/2019 | 6.96p | 7.40p | 6.53p | 6.53p | 249779 |
| 18/04/2019 | 6.50p | 6.97p | 6.50p | 6.97p | 3000 |
| 17/04/2019 | 7.00p | 7.10p | 6.78p | 6.78p | 0 |
| 16/04/2019 | 7.00p | 7.10p | 6.67p | 7.10p | 0 |
| 15/04/2019 | 7.00p | 7.00p | 6.50p | 6.67p | 254667 |
| 12/04/2019 | 7.00p | 7.31p | 7.00p | 7.31p | 580991 |
| 11/04/2019 | 6.50p | 7.00p | 6.50p | 7.00p | 244193 |
| 10/04/2019 | 7.00p | 7.00p | 6.31p | 6.31p | 412136 |
| 09/04/2019 | 7.06p | 7.17p | 7.06p | 7.17p | 46678 |
| 08/04/2019 | 7.06p | 7.66p | 7.06p | 7.66p | 50799 |
| 05/04/2019 | 7.50p | 7.50p | 7.13p | 7.50p | 255112 |
| 04/04/2019 | 7.35p | 7.65p | 7.25p | 7.65p | 117978 |
| 03/04/2019 | 7.38p | 8.15p | 7.38p | 7.38p | 660000 |
| 02/04/2019 | 7.30p | 7.72p | 7.20p | 7.72p | 430283 |
| 01/04/2019 | 7.92p | 7.92p | 7.72p | 7.72p | 30000 |
| 29/03/2019 | 7.86p | 7.98p | 7.10p | 7.30p | 493315 |
| 28/03/2019 | 8.70p | 8.75p | 7.83p | 7.83p | 330297 |
| 27/03/2019 | 8.85p | 9.15p | 8.85p | 9.15p | 26750 |
| 26/03/2019 | 8.90p | 9.11p | 8.90p | 9.11p | 243217 |
| 25/03/2019 | 8.82p | 9.50p | 8.82p | 8.96p | 124020 |
| 22/03/2019 | 9.30p | 9.56p | 9.06p | 9.20p | 560358 |
| 21/03/2019 | 9.07p | 9.20p | 8.89p | 8.89p | 1246097 |
| 20/03/2019 | 9.00p | 9.10p | 9.00p | 9.08p | 35069 |
*Close Price adjusted for both dividends and splits