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
20/06/2011 14.50p 14.50p 13.75p 14.13p 518573
17/06/2011 14.25p 15.59p 14.09p 14.88p 673706
16/06/2011 15.50p 15.56p 12.76p 14.25p 489407
15/06/2011 15.75p 16.05p 15.00p 15.50p 104736
14/06/2011 15.50p 15.86p 15.00p 15.50p 122321
13/06/2011 15.50p 16.00p 15.38p 15.50p 110086
10/06/2011 15.63p 16.33p 15.15p 15.50p 258017
09/06/2011 16.00p 16.23p 15.79p 16.00p 338818
08/06/2011 15.38p 16.50p 15.38p 16.00p 825612
07/06/2011 15.50p 15.65p 15.00p 15.25p 226932
06/06/2011 15.25p 15.62p 15.01p 15.50p 254498
03/06/2011 15.13p 15.50p 15.00p 15.25p 278216
02/06/2011 15.13p 15.35p 14.26p 15.00p 663026
01/06/2011 15.13p 15.40p 14.68p 15.13p 227587
31/05/2011 15.50p 15.50p 14.75p 15.13p 223547
27/05/2011 15.38p 15.79p 15.00p 15.25p 345222
26/05/2011 16.50p 16.63p 14.50p 15.00p 1490928
25/05/2011 17.00p 17.50p 16.01p 16.50p 328259
24/05/2011 18.25p 18.97p 17.17p 17.50p 821650
23/05/2011 16.88p 19.00p 16.75p 18.13p 1356753
20/05/2011 16.50p 17.50p 16.50p 16.75p 819472
19/05/2011 14.62p 16.75p 14.42p 16.50p 700371
18/05/2011 14.88p 15.50p 14.10p 14.50p 490062
17/05/2011 15.00p 15.00p 14.50p 14.75p 394440
16/05/2011 15.50p 15.50p 14.80p 15.00p 151126
13/05/2011 15.50p 15.79p 15.03p 15.50p 230176
12/05/2011 15.88p 15.88p 15.10p 15.50p 264423
11/05/2011 16.00p 16.50p 15.95p 16.00p 492197
10/05/2011 15.50p 16.50p 15.41p 16.00p 437552
09/05/2011 14.88p 15.75p 14.85p 15.50p 466089
06/05/2011 15.25p 16.00p 13.75p 14.88p 968453
05/05/2011 15.25p 15.90p 15.25p 15.63p 339738
04/05/2011 15.75p 15.75p 14.75p 15.25p 760817
03/05/2011 17.38p 17.50p 15.75p 15.88p 1044758
28/04/2011 17.75p 17.75p 17.01p 17.50p 285052
27/04/2011 17.75p 17.75p 16.89p 17.75p 290635
26/04/2011 17.87p 18.05p 17.06p 17.25p 358423
21/04/2011 17.87p 18.20p 17.45p 17.87p 143731
20/04/2011 17.87p 17.92p 17.29p 17.63p 320494
19/04/2011 18.00p 18.48p 17.50p 18.00p 273428
18/04/2011 17.87p 19.00p 17.25p 18.25p 798397
15/04/2011 18.00p 18.25p 17.03p 17.87p 1358945
14/04/2011 18.38p 18.40p 17.80p 18.13p 323532
13/04/2011 19.00p 19.00p 18.08p 18.38p 424433
12/04/2011 18.88p 19.25p 18.50p 19.00p 297780
11/04/2011 19.75p 19.89p 18.66p 18.88p 458178
08/04/2011 20.63p 20.63p 19.47p 19.75p 511269
07/04/2011 18.63p 21.50p 18.63p 20.38p 846388
06/04/2011 19.25p 19.25p 18.21p 18.63p 549456
05/04/2011 19.25p 19.34p 18.60p 19.25p 417624
04/04/2011 18.63p 19.20p 18.33p 19.00p 539307
01/04/2011 19.00p 19.05p 17.95p 18.63p 448112
31/03/2011 19.63p 20.20p 17.50p 19.00p 911231
30/03/2011 20.25p 20.40p 19.00p 19.50p 354973
29/03/2011 21.25p 21.25p 19.41p 20.00p 788705
28/03/2011 22.88p 22.88p 20.50p 21.25p 1271195
25/03/2011 23.13p 24.50p 22.55p 22.88p 1363068
24/03/2011 21.75p 23.53p 21.60p 23.13p 1680426
23/03/2011 20.00p 23.00p 20.00p 21.75p 2230490
22/03/2011 18.88p 21.42p 18.62p 20.00p 1599213
21/03/2011 18.13p 19.81p 18.13p 18.75p 577919
18/03/2011 17.13p 19.00p 17.13p 18.13p 1273426
17/03/2011 16.75p 17.50p 15.75p 17.13p 1051334
16/03/2011 17.38p 18.95p 17.13p 17.13p 916723
15/03/2011 18.50p 19.00p 16.50p 17.00p 1822664
14/03/2011 17.38p 19.45p 16.44p 19.00p 1013043
11/03/2011 19.75p 19.75p 18.42p 18.75p 603093
10/03/2011 21.25p 21.35p 18.96p 19.75p 2098743
09/03/2011 25.25p 25.08p 21.00p 21.25p 1710365
08/03/2011 21.75p 23.50p 20.90p 22.88p 3205690
07/03/2011 18.13p 23.00p 18.13p 21.13p 4578164
04/03/2011 17.63p 18.38p 16.95p 18.13p 2084459
03/03/2011 17.00p 17.73p 16.50p 17.63p 1450839
02/03/2011 17.25p 17.15p 16.00p 17.00p 1579520
01/03/2011 17.25p 17.75p 16.75p 17.63p 1122842
28/02/2011 18.25p 18.93p 18.00p 18.13p 903590
25/02/2011 17.63p 18.00p 17.00p 17.87p 892673
24/02/2011 18.63p 18.65p 17.25p 17.63p 1185265
23/02/2011 19.13p 19.95p 18.50p 18.75p 826840
22/02/2011 19.88p 20.17p 18.85p 19.00p 1254233
21/02/2011 19.50p 20.75p 18.50p 19.88p 2493277
18/02/2011 19.13p 19.50p 18.50p 19.37p 1300720
17/02/2011 19.13p 19.20p 18.69p 19.13p 368385
16/02/2011 18.50p 18.88p 18.00p 18.88p 399362
15/02/2011 18.75p 19.25p 18.20p 18.75p 1435529
14/02/2011 21.13p 21.50p 18.30p 18.38p 2387930
11/02/2011 17.24p 20.25p 17.22p 20.00p 3471447
10/02/2011 16.00p 16.50p 15.81p 16.50p 1101556
09/02/2011 15.15p 16.50p 15.15p 16.00p 1320608
08/02/2011 15.00p 15.30p 14.00p 15.00p 1203668
07/02/2011 16.57p 16.59p 15.00p 15.50p 1122936
04/02/2011 16.90p 18.15p 16.50p 16.75p 3292860
03/02/2011 15.50p 18.40p 13.75p 17.75p 5890808
02/02/2011 11.75p 14.40p 11.75p 14.25p 4850301
01/02/2011 11.25p 11.50p 11.05p 11.25p 1079532
31/01/2011 10.75p 11.75p 10.75p 11.25p 2587782
28/01/2011 11.25p 11.25p 10.30p 10.50p 628547
27/01/2011 11.25p 11.25p 11.00p 11.25p 209339
26/01/2011 11.00p 11.10p 11.00p 11.00p 90036
25/01/2011 11.00p 11.12p 10.75p 11.00p 391750
24/01/2011 10.75p 11.00p 10.56p 11.00p 339554
21/01/2011 11.25p 11.25p 10.73p 10.75p 160712
20/01/2011 12.00p 12.00p 11.00p 11.25p 360094
19/01/2011 12.25p 12.25p 11.75p 12.00p 274893
18/01/2011 12.25p 12.75p 11.50p 12.50p 1225516
17/01/2011 11.75p 12.00p 11.36p 11.75p 1019481
14/01/2011 11.97p 11.97p 11.50p 11.75p 1028856
13/01/2011 11.00p 12.65p 11.00p 12.25p 3507809
12/01/2011 9.38p 11.00p 9.25p 10.50p 1425530
11/01/2011 9.31p 9.60p 9.31p 9.50p 79502
10/01/2011 9.50p 9.61p 9.31p 9.50p 68513
07/01/2011 9.75p 9.75p 9.50p 9.50p 147615
06/01/2011 9.88p 9.88p 9.75p 9.88p 80484
05/01/2011 9.88p 9.88p 9.50p 9.88p 188510
04/01/2011 9.88p 9.90p 9.50p 9.88p 181218
31/12/2010 9.88p 9.95p 9.50p 9.88p 11000
30/12/2010 9.88p 9.88p 9.50p 9.88p 40000
29/12/2010 9.88p 9.88p 9.88p 9.88p 0
24/12/2010 9.88p 9.88p 9.88p 9.88p 0
23/12/2010 9.88p 9.88p 9.50p 9.88p 168362
22/12/2010 9.88p 9.88p 9.55p 9.88p 49401
21/12/2010 10.25p 10.25p 9.62p 9.88p 314694
20/12/2010 9.75p 10.23p 9.75p 9.88p 438739
17/12/2010 9.63p 9.94p 9.40p 9.63p 150084
16/12/2010 9.63p 9.63p 9.55p 9.63p 12556
15/12/2010 9.63p 9.90p 9.50p 9.63p 29286
14/12/2010 9.63p 9.91p 9.50p 9.63p 25980
13/12/2010 9.63p 9.95p 9.25p 9.63p 338067
10/12/2010 9.13p 9.70p 9.13p 9.38p 126245
09/12/2010 9.13p 9.25p 9.10p 9.13p 188270
08/12/2010 9.13p 9.20p 9.07p 9.13p 221031
07/12/2010 9.13p 9.20p 9.05p 9.13p 133356
06/12/2010 9.13p 9.20p 9.00p 9.13p 67112
03/12/2010 9.13p 9.20p 9.06p 9.13p 61456
02/12/2010 9.13p 9.13p 9.04p 9.13p 152540
01/12/2010 9.13p 9.20p 9.13p 9.13p 108424
30/11/2010 9.13p 9.25p 9.12p 9.13p 223828
29/11/2010 9.25p 9.30p 9.00p 9.25p 71881
26/11/2010 9.25p 9.25p 9.08p 9.25p 2814
25/11/2010 9.25p 9.30p 9.08p 9.25p 12861
24/11/2010 9.38p 9.38p 9.08p 9.25p 37891
23/11/2010 9.50p 9.50p 9.35p 9.50p 5000
22/11/2010 9.25p 9.70p 9.25p 9.50p 265134
19/11/2010 9.25p 9.25p 9.08p 9.25p 2500
18/11/2010 9.25p 9.40p 8.85p 9.25p 210083
17/11/2010 9.25p 9.38p 9.00p 9.25p 145079
16/11/2010 9.63p 9.73p 9.28p 9.50p 335907
15/11/2010 9.75p 9.75p 9.50p 9.63p 85333
12/11/2010 9.88p 9.94p 9.78p 9.88p 149071
11/11/2010 9.75p 10.25p 9.75p 10.00p 982505
10/11/2010 9.50p 10.00p 9.50p 9.75p 101622
09/11/2010 9.00p 9.38p 8.92p 9.38p 193424
08/11/2010 8.88p 9.15p 8.75p 8.88p 76866
05/11/2010 8.88p 9.25p 8.75p 8.88p 136165
04/11/2010 8.88p 9.21p 8.69p 8.88p 233242
03/11/2010 8.88p 9.17p 8.50p 8.88p 216765
02/11/2010 9.25p 9.25p 8.75p 9.00p 191105
01/11/2010 9.25p 9.25p 9.25p 9.25p 0
29/10/2010 9.25p 9.25p 9.00p 9.25p 63311
28/10/2010 9.50p 9.50p 9.50p 9.50p 0
27/10/2010 9.63p 9.63p 9.25p 9.50p 275904
26/10/2010 10.00p 10.00p 9.75p 9.88p 436011
25/10/2010 9.50p 10.50p 9.38p 10.00p 1644736
22/10/2010 9.13p 9.31p 8.90p 9.13p 72079
21/10/2010 9.13p 9.25p 8.81p 9.13p 150931
20/10/2010 9.13p 9.13p 8.75p 9.13p 162009
19/10/2010 9.13p 9.25p 9.13p 9.13p 100000
18/10/2010 9.13p 9.23p 8.90p 9.13p 77248
15/10/2010 8.88p 9.39p 8.83p 9.13p 208355
14/10/2010 9.38p 9.38p 8.69p 8.88p 317586
13/10/2010 9.38p 9.42p 9.05p 9.38p 267698
12/10/2010 10.00p 10.00p 9.25p 9.38p 532940
11/10/2010 9.38p 10.50p 8.75p 10.25p 1395427
08/10/2010 8.75p 8.93p 8.60p 8.75p 112736
07/10/2010 8.75p 8.93p 8.63p 8.75p 23946
06/10/2010 8.75p 9.00p 8.63p 8.75p 827443
05/10/2010 8.63p 8.91p 8.30p 8.75p 137615
04/10/2010 9.13p 9.25p 8.75p 9.00p 220854
01/10/2010 8.88p 9.18p 8.58p 9.13p 293197
30/09/2010 8.63p 8.95p 8.55p 8.88p 290601
29/09/2010 9.00p 9.00p 8.50p 8.63p 141167
28/09/2010 9.25p 9.25p 8.75p 9.13p 112418
27/09/2010 9.25p 9.34p 9.13p 9.25p 74368
24/09/2010 9.25p 9.34p 9.05p 9.25p 24500
23/09/2010 8.75p 9.56p 8.75p 9.25p 694012
22/09/2010 8.75p 8.80p 8.25p 8.75p 350065
21/09/2010 8.88p 8.89p 8.50p 8.75p 407424
20/09/2010 8.88p 8.88p 8.88p 8.88p 0
17/09/2010 9.00p 9.00p 8.50p 8.88p 59109
16/09/2010 9.13p 9.13p 8.75p 9.00p 98061
15/09/2010 9.50p 9.50p 9.00p 9.25p 101812
14/09/2010 10.25p 10.50p 9.25p 9.50p 915461
13/09/2010 9.75p 10.50p 9.67p 10.25p 1414560
10/09/2010 8.75p 9.50p 8.63p 9.00p 1039167
09/09/2010 8.63p 8.69p 8.50p 8.63p 644467
08/09/2010 8.00p 8.75p 8.00p 8.63p 1102589
07/09/2010 7.88p 8.25p 7.64p 7.88p 392024
06/09/2010 7.75p 8.25p 7.60p 7.88p 99689
03/09/2010 7.75p 8.00p 7.75p 7.75p 100000
02/09/2010 7.63p 7.75p 7.55p 7.75p 78973

*Close Price adjusted for both dividends and splits