LUKOY

PJSC Lukoil (PK) Historical Data

LUKOY Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 80.06 0.86 1.09% 80.14 80.20 79.36 63,148
Apr 15 2021 79.20 0.00 +0.00% 79.14 79.515 78.87 0
Apr 15 2021 79.20 -1.50 -1.86% 79.14 79.515 78.87 104,018
Apr 14 2021 80.70 1.30 1.64% 79.46 81.68 79.38 75,473
Apr 13 2021 79.4001 1.69 2.17% 77.51 79.68 77.25 52,564
Apr 12 2021 77.71 0.00 +0.00% 77.10 77.78 76.9262 0
Apr 12 2021 77.71 0.86 1.12% 77.10 77.78 76.9262 234,098
Apr 09 2021 76.85 -1.14 -1.46% 76.56 76.95 76.52 264,977
Apr 08 2021 77.99 0.45 0.58% 77.90 78.08 77.76 34,956
Apr 07 2021 77.54 0.00 +0.00% 76.3001 77.7525 76.3001 0
Apr 07 2021 77.54 1.37 1.8% 76.3001 77.7525 76.3001 34,091
Apr 06 2021 76.17 -2.33 -2.97% 76.64 77.0999 76.17 45,223
Apr 05 2021 78.50 -1.32 -1.65% 77.38 79.57 77.38 47,922
Apr 02 2021 79.82 0.00 +0.00% 80.80 80.80 78.88 0
Apr 01 2021 79.82 -0.97 -1.2% 80.80 80.80 78.88 75,215
Mar 31 2021 80.79 0.00 +0.00% 81.13 81.30 80.66 0
Mar 31 2021 80.79 -0.34 -0.42% 81.13 81.30 80.66 36,912
Mar 30 2021 81.13 -1.55 -1.87% 80.97 81.51 80.67 36,963
Mar 29 2021 82.68 0.12 0.15% 81.78 82.98 81.26 27,329
Mar 26 2021 82.56 1.56 1.93% 81.94 82.64 81.79 58,219
Mar 25 2021 81.00 0.69 0.86% 79.88 81.04 79.32 41,690
Mar 24 2021 80.31 0.00 +0.00% 80.04 81.59 80.04 0
Mar 24 2021 80.31 2.31 2.96% 80.04 81.59 80.04 62,519
Mar 23 2021 78.00 -3.38 -4.15% 78.70 79.5901 77.82 57,363
Mar 22 2021 81.38 0.00 +0.00% 81.96 82.192 81.37 0
Mar 22 2021 81.38 -0.45 -0.55% 81.96 82.192 81.37 88,707
Mar 19 2021 81.83 0.27 0.33% 80.40 81.875 80.228 63,688
Mar 18 2021 81.56 -4.62 -5.36% 84.005 84.09 81.51 104,331
Mar 17 2021 86.175 0.00 +0.00% 85.90 86.69 85.19 0
Mar 17 2021 86.175 -1.94 -2.2% 85.90 86.69 85.19 120,178
Mar 16 2021 88.11 0.00 +0.00% 87.42 88.76 87.25 0
Mar 16 2021 88.11 -0.39 -0.44% 87.42 88.76 87.25 146,897
Mar 15 2021 88.50 1.79 2.06% 87.52 88.63 87.41 120,925
Mar 12 2021 86.71 0.37 0.43% 86.02 87.14 85.80 93,583
Mar 11 2021 86.34 3.14 3.77% 85.264 86.45 85.018 39,417
Mar 10 2021 83.20 -1.94 -2.28% 82.64 83.27 82.31 109,522
Mar 09 2021 85.14 0.00 +0.00% 85.93 86.05 84.96 0
Mar 09 2021 85.14 2.71 3.29% 85.93 86.05 84.96 52,181
Mar 08 2021 82.43 -1.33 -1.59% 83.12 83.13 82.20 33,848
Mar 05 2021 83.76 0.00 +0.00% 83.12 84.05 82.59 0
Mar 05 2021 83.76 6.36 8.22% 83.12 84.05 82.59 69,251
Mar 04 2021 77.40 0.00 +0.00% 78.78 81.31 77.40 0
Mar 04 2021 77.40 0.34 0.44% 78.78 81.31 77.40 116,923
Mar 03 2021 77.06 0.56 0.73% 77.10 77.94 77.06 45,302
Mar 02 2021 76.50 0.72 0.95% 76.56 76.96 76.29 71,865
Mar 01 2021 75.78 0.00 +0.00% 76.04 76.47 75.60 0
Mar 01 2021 75.78 1.28 1.72% 76.04 76.47 75.60 37,821
Feb 26 2021 74.50 0.00 +0.00% 75.77 75.85 74.27 0
Feb 26 2021 74.50 -2.32 -3.01% 75.77 75.85 74.27 65,493
Feb 25 2021 76.815 -1.79 -2.27% 78.60 79.2025 76.61 39,729
Feb 24 2021 78.60 0.00 +0.00% 77.22 78.63 77.16 0
Feb 24 2021 78.60 0.28 0.36% 77.22 78.63 77.16 67,127
Feb 23 2021 78.32 0.00 +0.00% 77.42 78.4599 76.95 0
Feb 23 2021 78.32 0.79 1.02% 77.42 78.4599 76.95 34,157
Feb 22 2021 77.53 1.10 1.44% 76.705 78.06 76.58 43,473
Feb 19 2021 76.428 0.93 1.23% 75.75 76.765 75.75 28,162
Feb 18 2021 75.50 0.00 +0.00% 76.14 76.24 75.37 0
Feb 18 2021 75.50 -2.70 -3.45% 76.14 76.24 75.37 76,535
Feb 17 2021 78.20 -1.25 -1.57% 77.52 78.20 76.73 63,553
Feb 16 2021 79.445 0.00 +0.00% 78.94 79.92 78.94 0
Feb 16 2021 79.445 1.10 1.4% 78.94 79.92 78.94 49,427
Feb 15 2021 78.35 0.00 +0.00% 75.50 78.35 75.50 0
Feb 12 2021 78.35 1.58 2.06% 75.50 78.35 75.50 113,360
Feb 11 2021 76.77 0.00 +0.00% 76.14 77.26 76.14 0
Feb 11 2021 76.77 1.17 1.55% 76.14 77.26 76.14 203,033
Feb 10 2021 75.60 -1.43 -1.86% 76.37 76.37 75.22 214,763
Feb 09 2021 77.03 0.00 +0.00% 77.30 77.30 76.33 0
Feb 09 2021 77.03 -0.28 -0.36% 77.30 77.30 76.33 259,801
Feb 08 2021 77.31 0.00 +0.00% 76.96 77.45 76.875 0
Feb 08 2021 77.31 0.87 1.14% 76.96 77.45 76.875 40,568
Feb 05 2021 76.44 1.10 1.46% 75.90 76.59 75.85 48,980
Feb 04 2021 75.34 2.20 3.01% 75.60 75.73 74.42 292,971
Feb 03 2021 73.14 0.82 1.13% 72.444 73.40 72.444 36,927
Feb 02 2021 72.32 0.00 +0.00% 73.66 73.94 72.15 0
Feb 02 2021 72.32 1.42 2.0% 73.66 73.94 72.15 58,302
Feb 01 2021 70.90 0.00 +0.00% 70.38 71.01 70.00 0
Feb 01 2021 70.90 -0.53 -0.74% 70.38 71.01 70.00 61,817
Jan 29 2021 71.43 -1.89 -2.58% 72.08 72.21 70.70 42,823
Jan 28 2021 73.32 0.00 +0.00% 73.26 73.71 72.74 0
Jan 28 2021 73.32 0.58 0.8% 73.26 73.71 72.74 106,787
Jan 27 2021 72.74 -1.71 -2.3% 73.04 74.655 72.35 60,212
Jan 26 2021 74.45 -1.84 -2.41% 74.48 74.67 73.925 95,909
Jan 25 2021 76.29 0.05 0.07% 75.2945 76.29 74.88 66,147
Jan 22 2021 76.24 0.00 +0.00% 76.99 77.46 76.16 0
Jan 22 2021 76.24 -2.01 -2.57% 76.99 77.46 76.16 406,513
Jan 21 2021 78.25 0.00 +0.00% 78.22 78.50 77.75 0
Jan 21 2021 78.25 -1.79 -2.24% 78.22 78.50 77.75 134,260
Jan 20 2021 80.04 0.16 0.2% 80.375 80.375 79.78 36,710
Jan 19 2021 79.88 -0.37 -0.46% 80.28 80.36 79.6425 71,073


Your Recent History
USOTC
LUKOY
PJSC Lukoi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.