Global Petroleum Ltd. (GBP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Global Petroleum Ltd.

Date Open High Low Close* Volume
31/10/2013 5.38p 5.65p 5.26p 5.50p 682251
30/10/2013 5.38p 5.53p 5.30p 5.38p 208114
29/10/2013 5.38p 5.50p 5.25p 5.38p 265471
28/10/2013 5.13p 5.50p 4.80p 5.38p 814710
25/10/2013 5.13p 5.13p 5.03p 5.13p 24816
24/10/2013 5.13p 5.24p 5.03p 5.13p 109813
23/10/2013 5.13p 5.20p 5.05p 5.13p 7547
22/10/2013 5.13p 5.24p 5.05p 5.13p 94845
21/10/2013 5.13p 5.15p 5.03p 5.13p 34195
18/10/2013 5.13p 5.20p 5.03p 5.13p 111753
17/10/2013 5.13p 5.18p 5.13p 5.13p 84421
16/10/2013 5.13p 5.22p 5.00p 5.13p 0
15/10/2013 5.13p 5.22p 5.00p 5.13p 238814
14/10/2013 5.25p 5.25p 5.05p 5.25p 30000
11/10/2013 5.25p 5.25p 5.05p 5.25p 20000
10/10/2013 5.25p 5.50p 5.05p 5.25p 0
09/10/2013 5.25p 5.50p 5.05p 5.50p 34723
08/10/2013 5.25p 5.25p 5.05p 5.25p 6675
07/10/2013 5.25p 5.25p 5.05p 5.25p 62831
04/10/2013 5.25p 5.50p 5.25p 5.25p 363612
03/10/2013 5.38p 5.38p 5.01p 5.25p 50000
02/10/2013 5.38p 5.38p 5.00p 5.38p 530000
01/10/2013 5.38p 5.38p 5.25p 5.38p 246488
30/09/2013 5.38p 5.38p 5.25p 5.38p 249310
27/09/2013 5.38p 5.38p 5.25p 5.38p 166386
26/09/2013 5.38p 5.38p 5.25p 5.38p 7990
25/09/2013 5.38p 5.38p 5.30p 5.38p 48173
24/09/2013 5.50p 5.50p 5.25p 5.38p 137900
23/09/2013 5.50p 5.55p 5.25p 5.50p 226904
20/09/2013 5.38p 5.50p 5.25p 5.50p 136994
19/09/2013 5.38p 5.38p 5.10p 5.38p 62784
18/09/2013 5.38p 5.50p 5.15p 5.38p 0
17/09/2013 5.50p 5.50p 5.15p 5.38p 162743
16/09/2013 5.50p 5.70p 5.30p 5.50p 49706
13/09/2013 5.38p 5.74p 5.38p 5.63p 363502
12/09/2013 5.63p 5.63p 5.00p 5.38p 390370
11/09/2013 5.75p 5.88p 5.30p 5.63p 257132
10/09/2013 5.75p 5.90p 5.67p 5.75p 62410
09/09/2013 5.50p 5.90p 5.50p 5.75p 245666
06/09/2013 5.50p 5.68p 5.31p 5.50p 154297
05/09/2013 5.50p 5.70p 5.35p 5.50p 208481
04/09/2013 5.50p 5.50p 5.31p 5.50p 224256
03/09/2013 5.50p 5.50p 5.27p 5.50p 69438
02/09/2013 5.50p 5.50p 5.13p 5.50p 470061
30/08/2013 5.50p 5.55p 5.25p 5.50p 85368
29/08/2013 5.50p 5.60p 5.25p 5.50p 237036
28/08/2013 5.25p 5.70p 5.13p 5.50p 623204
27/08/2013 5.00p 5.50p 4.55p 5.25p 1043667
23/08/2013 5.00p 5.00p 4.75p 5.00p 290553
22/08/2013 5.13p 5.13p 4.55p 5.00p 372105
21/08/2013 5.13p 5.13p 5.00p 5.13p 1100
20/08/2013 5.13p 5.13p 5.03p 5.13p 4612
19/08/2013 5.13p 5.13p 4.80p 5.13p 243221
16/08/2013 5.13p 5.13p 5.00p 5.13p 73193
15/08/2013 5.00p 5.13p 5.00p 5.13p 23121
14/08/2013 5.13p 5.13p 4.75p 5.00p 304477
13/08/2013 5.13p 5.15p 5.03p 5.13p 137947
12/08/2013 5.13p 5.17p 5.05p 5.13p 53799
09/08/2013 5.13p 5.13p 5.00p 5.13p 377538
08/08/2013 5.13p 5.18p 5.10p 5.13p 81820
07/08/2013 5.25p 5.33p 5.00p 5.00p 338242
06/08/2013 5.25p 5.34p 5.10p 5.25p 166496
05/08/2013 5.25p 5.35p 5.10p 5.25p 383031
02/08/2013 5.13p 5.25p 5.13p 5.25p 90382
01/08/2013 5.13p 5.25p 5.00p 5.13p 413085
31/07/2013 5.38p 5.50p 5.05p 5.13p 685448
30/07/2013 5.13p 5.33p 5.09p 5.25p 337451
29/07/2013 5.38p 5.38p 5.03p 5.13p 158471
26/07/2013 5.38p 5.45p 5.28p 5.38p 229038
25/07/2013 5.38p 5.43p 5.25p 5.38p 560935
24/07/2013 5.38p 5.42p 5.25p 5.38p 1714251
23/07/2013 5.63p 5.63p 5.30p 5.38p 715520
22/07/2013 6.00p 6.13p 5.38p 5.63p 937802
19/07/2013 6.13p 6.13p 6.00p 6.13p 100000
18/07/2013 6.13p 6.13p 6.01p 6.13p 0
17/07/2013 6.13p 6.13p 6.01p 6.13p 35301
16/07/2013 6.13p 6.17p 5.90p 6.13p 148463
15/07/2013 6.13p 6.13p 6.04p 6.13p 8117
12/07/2013 6.13p 6.19p 6.05p 6.13p 95232
11/07/2013 6.13p 6.20p 6.13p 6.13p 92298
10/07/2013 6.13p 6.25p 6.00p 6.13p 403855
09/07/2013 6.25p 6.28p 6.03p 6.13p 454794
08/07/2013 6.50p 6.50p 5.94p 6.25p 701269
05/07/2013 6.50p 6.50p 6.25p 6.50p 78290
04/07/2013 6.50p 6.50p 6.26p 6.50p 24444
03/07/2013 6.50p 6.50p 6.28p 6.50p 17865
02/07/2013 6.50p 6.50p 6.32p 6.50p 385343
01/07/2013 6.50p 6.55p 6.31p 6.50p 311921
28/06/2013 6.50p 6.88p 6.25p 6.88p 309720
27/06/2013 6.50p 6.50p 6.30p 6.50p 38222
26/06/2013 6.50p 6.60p 6.30p 6.50p 139490
25/06/2013 6.50p 6.60p 6.30p 6.50p 285722
24/06/2013 6.50p 6.50p 6.26p 6.50p 460730
21/06/2013 6.75p 6.75p 6.26p 6.50p 473805
20/06/2013 6.88p 6.88p 6.50p 6.75p 238187
19/06/2013 6.75p 7.00p 6.70p 6.88p 1547841
18/06/2013 6.75p 7.00p 6.67p 6.75p 68032
17/06/2013 6.75p 7.00p 6.63p 6.75p 129499
14/06/2013 6.50p 7.20p 6.50p 6.88p 302664
13/06/2013 6.50p 6.70p 6.38p 6.50p 281247
12/06/2013 6.38p 6.70p 6.32p 6.50p 193753
11/06/2013 6.38p 6.45p 6.31p 6.38p 126888
10/06/2013 6.38p 6.60p 6.27p 6.38p 346434
07/06/2013 6.38p 6.45p 6.10p 6.38p 1144440
06/06/2013 6.88p 6.88p 6.25p 6.38p 1079928
05/06/2013 6.88p 7.20p 6.77p 6.88p 209854
04/06/2013 7.13p 7.15p 6.80p 7.00p 652984
03/06/2013 6.63p 7.40p 6.36p 7.13p 833236
31/05/2013 6.63p 6.80p 6.36p 6.63p 97386
30/05/2013 6.63p 6.80p 6.63p 6.63p 845
29/05/2013 6.75p 6.75p 6.35p 6.63p 517646
28/05/2013 6.75p 6.85p 6.40p 6.75p 390705
24/05/2013 6.75p 6.75p 6.52p 6.75p 643564
23/05/2013 6.75p 6.75p 6.40p 6.75p 131106
22/05/2013 6.75p 6.80p 6.52p 6.75p 117042
21/05/2013 6.75p 6.93p 6.55p 6.75p 208503
20/05/2013 6.75p 6.75p 6.52p 6.75p 10816
17/05/2013 6.63p 6.75p 6.52p 6.75p 163593
16/05/2013 6.63p 6.71p 6.50p 6.63p 1144337
15/05/2013 6.88p 6.88p 6.38p 6.63p 599179
14/05/2013 6.88p 6.88p 6.80p 6.88p 89407
13/05/2013 6.75p 6.95p 6.75p 6.88p 110000
10/05/2013 6.50p 7.00p 6.50p 6.88p 177762
09/05/2013 6.63p 6.70p 6.50p 6.50p 144761
08/05/2013 6.63p 6.63p 6.51p 6.63p 43007
07/05/2013 6.63p 6.70p 6.50p 6.63p 65739
03/05/2013 6.50p 6.75p 6.30p 6.63p 373098
02/05/2013 6.63p 6.75p 6.30p 6.50p 447599
01/05/2013 6.63p 6.75p 6.50p 6.63p 0
30/04/2013 6.75p 6.75p 6.50p 6.63p 43144
29/04/2013 6.75p 6.80p 6.60p 6.75p 110505
26/04/2013 6.75p 6.75p 6.55p 6.75p 65712
25/04/2013 6.75p 6.75p 6.54p 6.75p 63075
24/04/2013 6.75p 6.75p 6.53p 6.75p 12719
23/04/2013 6.75p 6.75p 6.55p 6.75p 47986
22/04/2013 6.75p 6.75p 6.61p 6.75p 89790
19/04/2013 6.88p 6.88p 6.55p 6.75p 441955
18/04/2013 7.00p 7.00p 6.75p 6.88p 503329
17/04/2013 7.25p 7.25p 6.75p 7.00p 342583
16/04/2013 7.25p 7.25p 7.00p 7.25p 65330
15/04/2013 7.38p 7.38p 7.01p 7.25p 137424
12/04/2013 7.38p 7.38p 7.28p 7.38p 24215
11/04/2013 7.38p 7.38p 7.20p 7.38p 51323
10/04/2013 7.25p 7.40p 7.25p 7.38p 339983
09/04/2013 7.25p 7.33p 7.07p 7.25p 78448
08/04/2013 7.25p 7.25p 7.07p 7.25p 10000
05/04/2013 7.50p 7.50p 7.06p 7.13p 558225
04/04/2013 7.88p 7.88p 7.20p 7.50p 709771
03/04/2013 8.13p 8.13p 7.77p 7.88p 210902
02/04/2013 8.13p 8.15p 8.00p 8.13p 117618
28/03/2013 7.63p 8.24p 7.59p 8.13p 579139
27/03/2013 7.63p 7.90p 7.56p 7.63p 108158
26/03/2013 7.63p 7.75p 7.54p 7.63p 464842
25/03/2013 7.63p 7.83p 7.60p 7.63p 145021
22/03/2013 7.75p 7.78p 7.62p 7.63p 219737
21/03/2013 7.75p 7.80p 7.65p 7.75p 269960
20/03/2013 7.75p 7.95p 7.67p 7.75p 133434
19/03/2013 7.75p 7.83p 7.66p 7.75p 80145
18/03/2013 7.88p 8.10p 7.64p 7.75p 209761
15/03/2013 7.63p 8.35p 7.55p 7.88p 924853
14/03/2013 7.88p 7.88p 7.50p 7.63p 313839
13/03/2013 7.88p 7.88p 7.79p 7.88p 50032
12/03/2013 7.88p 7.88p 7.78p 7.88p 47500
11/03/2013 7.88p 7.90p 7.78p 7.88p 152757
08/03/2013 8.13p 8.25p 7.75p 7.88p 291602
07/03/2013 8.13p 8.13p 7.75p 8.13p 315228
06/03/2013 8.13p 8.20p 7.76p 8.13p 208040
05/03/2013 7.88p 8.13p 7.81p 8.13p 318417
04/03/2013 7.88p 7.88p 7.78p 7.88p 55864
01/03/2013 7.88p 8.00p 7.78p 7.88p 299968
28/02/2013 7.88p 7.88p 7.75p 7.88p 585231
27/02/2013 7.88p 7.89p 7.78p 7.88p 192003
26/02/2013 7.88p 8.00p 7.68p 7.88p 405032
25/02/2013 8.13p 8.13p 7.80p 8.00p 241336
22/02/2013 8.13p 8.13p 8.00p 8.13p 40384
21/02/2013 8.13p 8.16p 8.00p 8.13p 252726
20/02/2013 8.25p 8.25p 8.00p 8.13p 498658
19/02/2013 8.38p 8.38p 8.05p 8.13p 477844
18/02/2013 8.38p 8.49p 8.26p 8.38p 283601
15/02/2013 8.50p 8.50p 8.25p 8.38p 245664
14/02/2013 8.50p 8.53p 8.35p 8.50p 43134
13/02/2013 8.50p 8.53p 8.30p 8.50p 209446
12/02/2013 8.50p 8.55p 8.37p 8.50p 47268
11/02/2013 8.50p 8.55p 8.32p 8.50p 100829
08/02/2013 8.50p 8.75p 8.33p 8.50p 3064418
07/02/2013 8.50p 8.50p 8.30p 8.50p 448767
06/02/2013 8.50p 8.50p 8.25p 8.50p 702216
05/02/2013 8.50p 8.63p 8.25p 8.50p 41482
04/02/2013 8.75p 8.75p 8.52p 8.63p 119842
01/02/2013 8.75p 8.80p 8.53p 8.75p 99001
31/01/2013 9.00p 9.00p 8.31p 8.75p 269243
30/01/2013 9.00p 9.00p 8.77p 9.00p 208199
29/01/2013 9.25p 9.25p 8.77p 9.00p 127663
28/01/2013 9.25p 9.50p 9.03p 9.25p 541066
25/01/2013 9.25p 9.50p 8.70p 9.25p 638800
24/01/2013 9.25p 9.28p 9.07p 9.25p 124036
23/01/2013 9.25p 9.34p 9.06p 9.25p 238737
22/01/2013 8.50p 9.50p 8.50p 9.25p 1175664
21/01/2013 8.50p 8.70p 8.32p 8.50p 277895
18/01/2013 8.50p 8.70p 8.22p 8.50p 116099

*Close Price adjusted for both dividends and splits