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
17/01/2013 8.38p 8.55p 8.20p 8.38p 61609
16/01/2013 8.25p 8.50p 8.15p 8.38p 212311
15/01/2013 8.38p 8.40p 8.11p 8.25p 133786
14/01/2013 9.25p 9.40p 8.25p 8.38p 745913
11/01/2013 8.25p 8.99p 8.25p 8.88p 1216235
10/01/2013 7.75p 8.49p 7.75p 8.25p 853297
09/01/2013 7.75p 7.87p 7.40p 7.75p 271758
08/01/2013 7.75p 7.85p 7.55p 7.75p 155128
07/01/2013 7.75p 7.85p 7.55p 7.75p 41370
04/01/2013 8.00p 8.00p 7.76p 7.88p 214625
03/01/2013 8.13p 8.13p 7.77p 8.00p 112043
02/01/2013 8.13p 8.13p 7.80p 8.13p 0
31/12/2012 7.88p 8.13p 7.80p 8.13p 108124
28/12/2012 7.88p 7.95p 7.85p 7.88p 60010
27/12/2012 7.75p 7.98p 7.75p 7.88p 169595
24/12/2012 7.75p 7.75p 7.50p 7.75p 0
21/12/2012 7.75p 7.75p 7.50p 7.75p 132345
20/12/2012 7.75p 7.75p 7.56p 7.75p 30637
19/12/2012 7.88p 7.88p 7.55p 7.75p 160960
18/12/2012 7.88p 7.90p 7.70p 7.88p 703934
17/12/2012 8.25p 8.45p 8.05p 8.13p 399956
14/12/2012 8.25p 8.25p 8.05p 8.25p 10000
13/12/2012 8.25p 8.25p 8.00p 8.25p 43390
12/12/2012 8.25p 8.25p 8.00p 8.25p 8420
11/12/2012 8.50p 8.50p 8.13p 8.25p 194768
10/12/2012 8.50p 8.60p 8.25p 8.50p 24303
07/12/2012 8.25p 8.70p 8.25p 8.50p 622184
06/12/2012 8.50p 8.50p 8.13p 8.25p 322912
05/12/2012 8.75p 8.75p 8.20p 8.50p 275200
04/12/2012 8.75p 8.85p 8.55p 8.75p 155175
03/12/2012 8.50p 9.00p 8.06p 8.75p 475583
30/11/2012 8.50p 8.50p 8.30p 8.50p 132814
29/11/2012 8.50p 8.50p 8.30p 8.50p 92423
28/11/2012 8.50p 8.50p 8.30p 8.50p 16000
27/11/2012 8.50p 8.50p 8.35p 8.50p 60000
26/11/2012 8.50p 8.68p 8.50p 8.50p 4545
23/11/2012 8.50p 8.50p 8.11p 8.50p 78378
22/11/2012 8.75p 8.88p 8.26p 8.50p 239110
21/11/2012 8.75p 8.90p 8.50p 8.75p 152849
20/11/2012 8.88p 9.03p 8.55p 8.88p 324921
19/11/2012 8.63p 9.20p 8.62p 8.88p 293449
16/11/2012 8.63p 8.73p 8.62p 8.63p 100810
15/11/2012 8.25p 8.70p 8.25p 8.63p 220607
14/11/2012 8.63p 8.63p 8.07p 8.25p 734487
13/11/2012 8.88p 8.88p 8.50p 8.63p 198270
12/11/2012 9.00p 9.00p 8.61p 8.88p 2311434
09/11/2012 9.00p 9.15p 8.81p 9.00p 225259
08/11/2012 9.00p 9.00p 8.86p 9.00p 363142
07/11/2012 8.13p 9.25p 8.10p 9.00p 1811071
06/11/2012 8.13p 8.13p 8.05p 8.13p 65715
05/11/2012 8.13p 8.13p 8.10p 8.13p 162226
02/11/2012 8.13p 8.18p 8.09p 8.13p 163813
01/11/2012 8.13p 8.18p 8.08p 8.13p 86625
31/10/2012 8.25p 8.25p 8.03p 8.13p 165131
30/10/2012 8.25p 8.30p 8.08p 8.25p 266910
29/10/2012 8.25p 8.25p 8.05p 8.13p 420107
26/10/2012 8.25p 8.28p 8.01p 8.25p 138803
25/10/2012 8.25p 8.40p 8.10p 8.25p 136916
24/10/2012 8.25p 8.25p 8.06p 8.25p 7615
23/10/2012 8.25p 8.35p 8.08p 8.25p 242048
22/10/2012 8.25p 8.30p 8.02p 8.13p 199811
19/10/2012 8.25p 8.40p 8.05p 8.25p 323707
18/10/2012 8.63p 8.63p 8.06p 8.25p 650410
17/10/2012 8.63p 8.63p 8.25p 8.63p 109495
16/10/2012 8.75p 8.75p 8.25p 8.63p 338910
15/10/2012 8.25p 8.43p 8.15p 8.25p 469448
12/10/2012 8.38p 8.38p 8.00p 8.13p 608951
11/10/2012 8.38p 8.38p 8.30p 8.38p 25500
10/10/2012 8.50p 8.50p 8.26p 8.38p 4257
09/10/2012 8.50p 8.50p 8.30p 8.50p 147471
08/10/2012 8.50p 8.65p 8.35p 8.50p 63376
05/10/2012 8.38p 8.68p 8.35p 8.50p 293926
04/10/2012 8.38p 8.50p 8.25p 8.38p 2289944
03/10/2012 8.50p 8.50p 8.30p 8.38p 210009
02/10/2012 8.75p 8.90p 8.10p 8.50p 985148
01/10/2012 8.75p 9.00p 8.50p 8.75p 439129
28/09/2012 8.63p 8.75p 8.50p 8.75p 330035
27/09/2012 8.88p 8.93p 8.50p 8.63p 334505
26/09/2012 8.13p 8.97p 8.13p 8.88p 1267690
25/09/2012 8.13p 8.25p 8.05p 8.13p 516362
24/09/2012 8.38p 8.38p 8.09p 8.13p 485166
21/09/2012 8.38p 8.38p 8.04p 8.38p 378259
20/09/2012 8.38p 8.40p 8.25p 8.38p 271443
19/09/2012 8.38p 8.47p 8.05p 8.38p 320300
18/09/2012 8.38p 8.49p 8.00p 8.38p 147182
17/09/2012 8.25p 8.50p 8.07p 8.38p 501032
14/09/2012 8.25p 8.49p 8.13p 8.25p 394019
13/09/2012 8.38p 8.38p 8.08p 8.25p 921046
12/09/2012 8.50p 8.50p 8.25p 8.38p 209855
11/09/2012 8.00p 8.73p 8.00p 8.50p 1405335
10/09/2012 9.00p 9.00p 7.50p 8.00p 4122814
07/09/2012 9.13p 9.25p 9.00p 9.13p 1138384
06/09/2012 9.38p 9.38p 9.00p 9.13p 568105
05/09/2012 9.25p 9.70p 9.24p 9.38p 710857
04/09/2012 10.25p 10.35p 9.50p 9.75p 1049651
03/09/2012 10.25p 10.35p 10.00p 10.25p 271408
31/08/2012 10.13p 10.50p 9.77p 10.25p 1020320
30/08/2012 10.00p 10.10p 9.48p 10.00p 337195
29/08/2012 10.25p 10.28p 9.75p 10.00p 299407
28/08/2012 10.25p 10.40p 10.00p 10.25p 217593
24/08/2012 10.25p 10.35p 10.00p 10.25p 491453
23/08/2012 9.88p 10.40p 9.75p 10.25p 541602
22/08/2012 9.88p 10.25p 9.80p 9.88p 396475
21/08/2012 9.88p 9.95p 9.88p 9.88p 91000
20/08/2012 10.00p 10.10p 9.76p 10.00p 89147
17/08/2012 10.13p 10.13p 9.78p 10.00p 100312
16/08/2012 10.13p 10.13p 9.80p 10.00p 118692
15/08/2012 9.75p 10.20p 9.75p 10.00p 159285
14/08/2012 10.50p 10.50p 10.00p 10.13p 402210
13/08/2012 10.50p 10.55p 10.33p 10.50p 39497
10/08/2012 9.75p 10.85p 9.75p 10.50p 688280
09/08/2012 10.00p 10.14p 9.52p 9.75p 373658
08/08/2012 9.75p 10.20p 9.75p 10.00p 293266
07/08/2012 9.50p 9.85p 9.40p 9.63p 176300
06/08/2012 9.38p 9.75p 9.15p 9.50p 298753
03/08/2012 9.38p 9.50p 9.15p 9.38p 38500
02/08/2012 9.63p 9.75p 9.15p 9.25p 445142
01/08/2012 9.75p 9.80p 9.25p 9.50p 2014039
31/07/2012 9.75p 9.78p 9.50p 9.75p 147123
30/07/2012 9.75p 9.79p 9.50p 9.75p 87557
27/07/2012 9.75p 9.79p 9.50p 9.75p 19768
26/07/2012 9.75p 9.79p 9.60p 9.75p 29023
25/07/2012 9.75p 9.80p 9.56p 9.75p 46696
24/07/2012 9.38p 9.84p 9.31p 9.75p 300478
23/07/2012 10.50p 10.90p 9.33p 9.38p 989778
20/07/2012 10.00p 10.00p 9.77p 10.00p 70508
19/07/2012 10.00p 10.10p 9.50p 10.00p 180752
18/07/2012 10.25p 10.25p 9.85p 9.88p 503326
17/07/2012 10.25p 10.30p 10.06p 10.25p 71448
16/07/2012 10.25p 10.40p 10.02p 10.25p 191862
13/07/2012 10.63p 10.63p 10.25p 10.25p 175849
12/07/2012 10.50p 11.00p 10.10p 10.63p 503721
11/07/2012 11.13p 11.13p 10.40p 10.50p 364089
10/07/2012 10.63p 11.45p 10.49p 11.13p 534740
09/07/2012 10.25p 10.80p 10.20p 10.63p 80005
06/07/2012 10.25p 10.45p 10.15p 10.25p 277029
05/07/2012 10.63p 10.63p 10.25p 10.25p 210353
04/07/2012 10.50p 10.75p 10.23p 10.50p 302044
03/07/2012 10.13p 11.00p 10.13p 10.50p 783166
02/07/2012 10.00p 10.30p 9.90p 10.13p 271410
29/06/2012 9.88p 9.95p 9.76p 9.88p 317094
28/06/2012 10.00p 10.00p 9.75p 9.88p 184965
27/06/2012 9.88p 10.00p 9.80p 10.00p 38266
26/06/2012 10.13p 10.25p 9.50p 9.88p 257266
25/06/2012 11.00p 11.00p 10.01p 10.13p 656560
22/06/2012 10.88p 11.50p 10.50p 11.00p 1303611
21/06/2012 11.38p 11.95p 11.10p 11.38p 1692972
20/06/2012 10.25p 11.50p 10.10p 11.38p 1371261
19/06/2012 10.25p 10.33p 9.85p 10.13p 866043
18/06/2012 10.13p 10.43p 9.40p 10.38p 681733
15/06/2012 9.75p 10.25p 9.27p 10.25p 798963
14/06/2012 9.75p 9.75p 9.25p 9.75p 346182
13/06/2012 9.75p 10.00p 9.50p 9.75p 474892
12/06/2012 9.38p 9.69p 9.25p 9.38p 368626
11/06/2012 9.38p 9.88p 9.28p 9.38p 1535327
08/06/2012 9.75p 9.80p 9.25p 9.38p 290604
07/06/2012 9.88p 9.88p 9.30p 9.75p 64296
06/06/2012 9.63p 9.94p 9.63p 9.88p 187338
01/06/2012 9.88p 10.39p 9.44p 9.63p 392656
31/05/2012 9.88p 10.40p 9.88p 9.88p 203037
30/05/2012 10.38p 10.38p 9.88p 9.88p 283437
29/05/2012 10.75p 10.75p 9.75p 10.38p 815088
28/05/2012 10.38p 10.78p 10.30p 10.75p 96370
25/05/2012 10.63p 10.63p 10.25p 10.38p 138104
24/05/2012 10.75p 10.80p 10.25p 10.63p 435622
23/05/2012 11.13p 11.13p 10.35p 10.63p 596248
22/05/2012 11.25p 11.25p 10.50p 11.13p 444052
21/05/2012 10.75p 10.88p 10.58p 10.88p 444260
18/05/2012 11.13p 11.13p 10.20p 10.75p 1106907
17/05/2012 11.13p 11.40p 10.50p 11.25p 1182857
16/05/2012 11.25p 11.40p 10.25p 11.13p 2420643
15/05/2012 12.13p 12.19p 11.29p 11.63p 1570494
14/05/2012 14.50p 14.50p 11.85p 12.13p 4398844
11/05/2012 13.38p 15.00p 13.38p 14.50p 984673
10/05/2012 13.00p 13.60p 12.94p 13.12p 619168
09/05/2012 13.75p 13.89p 12.63p 13.00p 1050571
08/05/2012 14.50p 14.50p 13.59p 13.75p 474118
04/05/2012 15.13p 15.13p 13.89p 14.50p 1947016
03/05/2012 15.38p 15.38p 14.75p 15.25p 676850
02/05/2012 15.50p 15.75p 15.25p 15.50p 579792
01/05/2012 15.88p 15.88p 15.25p 15.38p 782999
30/04/2012 16.75p 16.75p 15.05p 15.88p 1328267
27/04/2012 16.75p 16.75p 16.30p 16.75p 330768
26/04/2012 17.13p 17.13p 16.34p 16.75p 520263
25/04/2012 16.88p 17.40p 16.76p 17.13p 242816
24/04/2012 17.13p 17.13p 16.75p 16.88p 485536
23/04/2012 17.25p 17.45p 16.59p 17.13p 213173
20/04/2012 17.75p 17.75p 17.00p 17.38p 355145
19/04/2012 17.38p 17.89p 17.11p 17.75p 463482
18/04/2012 16.50p 17.65p 16.30p 17.25p 927808
17/04/2012 16.88p 17.10p 16.39p 16.75p 687137
16/04/2012 17.50p 17.50p 16.75p 17.13p 412851
13/04/2012 17.38p 17.75p 17.08p 17.50p 645045
12/04/2012 17.63p 17.63p 16.75p 17.38p 525920
11/04/2012 18.25p 18.25p 17.25p 17.63p 1448482
10/04/2012 18.88p 19.30p 18.05p 18.63p 1398404
05/04/2012 19.13p 19.35p 18.55p 19.00p 614818
04/04/2012 18.38p 19.20p 18.20p 18.63p 1402266
03/04/2012 18.50p 18.80p 18.06p 18.38p 565865
02/04/2012 18.50p 18.50p 17.50p 18.25p 955589

*Close Price adjusted for both dividends and splits