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
21/09/2021 0.55p 0.56p 0.53p 0.55p 10682206
20/09/2021 0.59p 0.60p 0.53p 0.54p 32817496
17/09/2021 0.54p 0.60p 0.53p 0.59p 67121008
16/09/2021 0.51p 0.55p 0.50p 0.54p 39162752
15/09/2021 0.53p 0.53p 0.51p 0.52p 17326864
14/09/2021 0.54p 0.54p 0.52p 0.53p 20332116
13/09/2021 0.53p 0.54p 0.52p 0.54p 40389504
10/09/2021 0.54p 0.54p 0.52p 0.53p 7681466
09/09/2021 0.54p 0.55p 0.52p 0.54p 13408872
08/09/2021 0.53p 0.56p 0.52p 0.54p 17784320
07/09/2021 0.57p 0.57p 0.52p 0.53p 15875904
06/09/2021 0.56p 0.60p 0.55p 0.57p 30490816
03/09/2021 0.53p 0.58p 0.51p 0.56p 34734672
02/09/2021 0.53p 0.55p 0.51p 0.53p 21850996
01/09/2021 0.53p 0.53p 0.49p 0.53p 40897944
31/08/2021 0.54p 0.54p 0.52p 0.53p 26805056
27/08/2021 0.54p 0.57p 0.52p 0.54p 21923348
26/08/2021 0.56p 0.58p 0.53p 0.54p 30062604
25/08/2021 0.56p 0.59p 0.54p 0.55p 22187510
24/08/2021 0.57p 0.57p 0.52p 0.56p 36393344
23/08/2021 0.57p 0.57p 0.50p 0.56p 63327608
20/08/2021 0.58p 0.62p 0.55p 0.57p 25938170
19/08/2021 0.52p 0.58p 0.51p 0.58p 58142432
18/08/2021 0.52p 0.52p 0.50p 0.52p 42921912
17/08/2021 0.56p 0.56p 0.51p 0.52p 36755616
16/08/2021 0.53p 0.57p 0.52p 0.56p 47083392
13/08/2021 0.51p 0.55p 0.50p 0.53p 39918236
12/08/2021 0.48p 0.57p 0.46p 0.51p 84648368
11/08/2021 0.64p 0.64p 0.56p 0.60p 20641570
10/08/2021 0.70p 0.73p 0.62p 0.64p 50005424
09/08/2021 0.55p 0.75p 0.54p 0.69p 80608272
06/08/2021 0.60p 0.60p 0.51p 0.55p 25926964
05/08/2021 0.53p 0.63p 0.52p 0.60p 95436016
04/08/2021 0.48p 0.55p 0.46p 0.52p 30968690
03/08/2021 0.53p 0.53p 0.48p 0.48p 10679693
02/08/2021 0.49p 0.55p 0.49p 0.53p 33376524
30/07/2021 0.44p 0.52p 0.43p 0.49p 59380536
29/07/2021 0.43p 0.44p 0.41p 0.44p 11018923
28/07/2021 0.43p 0.43p 0.41p 0.43p 548907
27/07/2021 0.43p 0.43p 0.41p 0.43p 1307027
26/07/2021 0.45p 0.45p 0.41p 0.43p 7604494
23/07/2021 0.42p 0.47p 0.40p 0.45p 13332708
22/07/2021 0.41p 0.43p 0.40p 0.42p 3530529
21/07/2021 0.43p 0.44p 0.40p 0.41p 3777731
20/07/2021 0.44p 0.44p 0.42p 0.43p 720000
19/07/2021 0.44p 0.44p 0.43p 0.44p 277211
16/07/2021 0.45p 0.45p 0.43p 0.44p 1922947
15/07/2021 0.47p 0.47p 0.44p 0.45p 2477859
14/07/2021 0.48p 0.48p 0.45p 0.47p 2482950
13/07/2021 0.49p 0.50p 0.46p 0.48p 6072468
12/07/2021 0.49p 0.57p 0.48p 0.49p 26824900
09/07/2021 0.44p 0.54p 0.43p 0.49p 77229656
08/07/2021 0.42p 0.44p 0.40p 0.44p 6873105
07/07/2021 0.42p 0.42p 0.40p 0.42p 881275
06/07/2021 0.42p 0.42p 0.40p 0.42p 1797474
05/07/2021 0.43p 0.43p 0.40p 0.42p 2221347
02/07/2021 0.44p 0.44p 0.42p 0.43p 2025412
01/07/2021 0.44p 0.44p 0.42p 0.44p 557786
30/06/2021 0.43p 0.44p 0.41p 0.44p 4696004
29/06/2021 0.43p 0.44p 0.42p 0.43p 4454911
28/06/2021 0.41p 0.43p 0.40p 0.43p 4094354
25/06/2021 0.42p 0.42p 0.40p 0.41p 3749047
24/06/2021 0.42p 0.42p 0.40p 0.42p 3570027
23/06/2021 0.43p 0.43p 0.40p 0.42p 6375927
22/06/2021 0.43p 0.43p 0.42p 0.43p 297576
21/06/2021 0.43p 0.43p 0.42p 0.43p 1294273
18/06/2021 0.43p 0.44p 0.42p 0.43p 2128046
17/06/2021 0.44p 0.44p 0.41p 0.43p 10133419
16/06/2021 0.44p 0.44p 0.43p 0.44p 2256158
15/06/2021 0.44p 0.44p 0.43p 0.44p 1527217
14/06/2021 0.44p 0.44p 0.43p 0.44p 2124211
11/06/2021 0.44p 0.44p 0.43p 0.44p 1782455
10/06/2021 0.43p 0.45p 0.42p 0.44p 8937337
09/06/2021 0.45p 0.45p 0.42p 0.43p 2961399
08/06/2021 0.45p 0.45p 0.44p 0.45p 280470
07/06/2021 0.45p 0.45p 0.42p 0.45p 173180
04/06/2021 0.45p 0.45p 0.44p 0.45p 1477821
03/06/2021 0.45p 0.45p 0.44p 0.45p 38456
02/06/2021 0.45p 0.45p 0.44p 0.45p 277389
01/06/2021 0.45p 0.45p 0.43p 0.45p 1448608
28/05/2021 0.45p 0.45p 0.44p 0.45p 200000
27/05/2021 0.45p 0.45p 0.44p 0.45p 1228439
26/05/2021 0.45p 0.45p 0.42p 0.45p 433891
25/05/2021 0.45p 0.45p 0.43p 0.45p 563955
24/05/2021 0.46p 0.46p 0.44p 0.45p 4687978
21/05/2021 0.46p 0.46p 0.45p 0.46p 132597
20/05/2021 0.46p 0.46p 0.45p 0.46p 30446
19/05/2021 0.46p 0.46p 0.45p 0.46p 278687
18/05/2021 0.46p 0.46p 0.44p 0.46p 2622710
17/05/2021 0.46p 0.46p 0.45p 0.46p 1827919
14/05/2021 0.46p 0.46p 0.45p 0.46p 244581
13/05/2021 0.46p 0.46p 0.45p 0.46p 3747424
12/05/2021 0.46p 0.46p 0.43p 0.46p 18651240
11/05/2021 0.46p 0.46p 0.45p 0.46p 5284691
10/05/2021 0.46p 0.46p 0.45p 0.46p 2343903
07/05/2021 0.46p 0.46p 0.45p 0.46p 3149395
06/05/2021 0.48p 0.48p 0.45p 0.46p 29753402
05/05/2021 0.49p 0.49p 0.46p 0.48p 16978552
04/05/2021 0.49p 0.49p 0.47p 0.49p 11865973
30/04/2021 0.48p 0.50p 0.46p 0.49p 25905036
29/04/2021 0.53p 0.55p 0.44p 0.47p 80917272
28/04/2021 0.63p 0.64p 0.60p 0.63p 339819
27/04/2021 0.65p 0.65p 0.60p 0.61p 1969285
26/04/2021 0.65p 0.67p 0.65p 0.65p 63425
23/04/2021 0.65p 0.70p 0.63p 0.65p 2293457
22/04/2021 0.63p 0.65p 0.62p 0.65p 3300026
21/04/2021 0.65p 0.65p 0.60p 0.63p 385371
20/04/2021 0.68p 0.68p 0.60p 0.65p 1293826
19/04/2021 0.68p 0.68p 0.65p 0.68p 174603
16/04/2021 0.63p 0.70p 0.63p 0.68p 2849884
15/04/2021 0.63p 0.64p 0.60p 0.60p 3146578
14/04/2021 0.70p 0.70p 0.61p 0.63p 2950460
13/04/2021 0.75p 0.75p 0.70p 0.73p 647153
12/04/2021 0.75p 0.75p 0.70p 0.75p 936541
09/04/2021 0.75p 0.75p 0.65p 0.75p 2136030
08/04/2021 0.75p 0.80p 0.70p 0.75p 3168994
07/04/2021 0.63p 0.77p 0.63p 0.75p 9890936
06/04/2021 0.63p 0.65p 0.62p 0.63p 2711193
01/04/2021 0.58p 0.65p 0.55p 0.63p 9184525
31/03/2021 0.59p 0.60p 0.55p 0.58p 2291834
30/03/2021 0.62p 0.62p 0.58p 0.59p 6338235
29/03/2021 0.63p 0.63p 0.59p 0.62p 4440293
26/03/2021 0.71p 0.71p 0.56p 0.63p 12608617
25/03/2021 0.72p 0.72p 0.68p 0.71p 3278564
24/03/2021 0.73p 0.73p 0.70p 0.72p 559822
23/03/2021 0.76p 0.76p 0.70p 0.73p 1544290
22/03/2021 0.76p 0.76p 0.70p 0.76p 1865400
19/03/2021 0.71p 0.76p 0.70p 0.76p 5305169
18/03/2021 0.78p 0.78p 0.70p 0.71p 2586025
17/03/2021 0.78p 0.78p 0.73p 0.78p 779419
16/03/2021 0.80p 0.80p 0.73p 0.78p 2007624
15/03/2021 0.86p 0.86p 0.71p 0.80p 6442433
12/03/2021 0.88p 0.88p 0.83p 0.86p 311089
11/03/2021 0.88p 0.88p 0.85p 0.88p 214530
10/03/2021 0.88p 0.88p 0.85p 0.88p 876467
09/03/2021 0.92p 0.95p 0.85p 0.88p 3080323
08/03/2021 0.78p 0.98p 0.75p 0.92p 10173800
05/03/2021 0.81p 0.81p 0.75p 0.78p 7719606
04/03/2021 0.85p 0.85p 0.75p 0.81p 1695761
03/03/2021 0.88p 0.88p 0.81p 0.85p 2692215
02/03/2021 0.88p 0.88p 0.85p 0.88p 470956
01/03/2021 0.90p 0.92p 0.85p 0.88p 1682406
26/02/2021 0.90p 0.92p 0.86p 0.90p 489767
25/02/2021 0.88p 0.95p 0.86p 0.90p 1459876
24/02/2021 0.88p 0.90p 0.81p 0.88p 2301341
23/02/2021 0.90p 0.94p 0.86p 0.88p 4292538
22/02/2021 0.98p 0.99p 0.86p 0.90p 3015921
19/02/2021 1.05p 1.05p 0.95p 0.98p 2953855
18/02/2021 1.05p 1.07p 1.00p 1.05p 1317346
17/02/2021 1.05p 1.10p 0.99p 1.05p 3009765
16/02/2021 0.99p 1.10p 0.91p 1.05p 7265914
15/02/2021 0.99p 1.03p 0.98p 0.99p 3480679
12/02/2021 1.02p 1.03p 0.96p 0.99p 2248096
11/02/2021 1.08p 1.08p 1.00p 1.02p 2579328
10/02/2021 1.13p 1.14p 1.05p 1.08p 3910761
09/02/2021 1.08p 1.15p 1.06p 1.13p 4161911
08/02/2021 1.08p 1.10p 1.00p 1.08p 3352013
05/02/2021 1.08p 1.20p 1.07p 1.08p 5647553
04/02/2021 1.08p 1.10p 1.01p 1.08p 5187370
03/02/2021 1.03p 1.18p 0.95p 1.08p 22093870
02/02/2021 1.13p 1.13p 1.01p 1.03p 9811386
01/02/2021 1.18p 1.18p 1.01p 1.13p 9663975
29/01/2021 1.20p 1.20p 1.11p 1.18p 3776365
28/01/2021 1.28p 1.29p 1.10p 1.20p 11738277
27/01/2021 1.50p 1.52p 1.25p 1.28p 25417910
26/01/2021 1.68p 1.94p 1.38p 1.50p 46734068
25/01/2021 1.38p 1.59p 1.32p 1.50p 14633488
22/01/2021 1.28p 1.45p 1.25p 1.38p 12307746
21/01/2021 1.23p 1.35p 1.15p 1.28p 8525232
20/01/2021 1.23p 1.28p 1.20p 1.23p 4570088
19/01/2021 1.30p 1.33p 1.20p 1.23p 4828123
18/01/2021 1.15p 1.35p 1.11p 1.30p 13304043
15/01/2021 1.18p 1.18p 1.05p 1.13p 2981249
14/01/2021 1.13p 1.25p 1.10p 1.18p 7146852
13/01/2021 1.23p 1.23p 1.06p 1.13p 11765316
12/01/2021 1.33p 1.47p 1.16p 1.20p 39701224
11/01/2021 0.94p 1.30p 0.93p 1.30p 45535964
08/01/2021 0.98p 0.98p 0.91p 0.94p 10002274
07/01/2021 0.94p 0.99p 0.92p 0.98p 14580651
06/01/2021 0.88p 0.99p 0.86p 0.94p 11263476
05/01/2021 0.91p 0.91p 0.86p 0.88p 3395230
04/01/2021 0.88p 0.96p 0.87p 0.91p 7094782
31/12/2020 0.91p 0.91p 0.83p 0.88p 2155668
30/12/2020 0.83p 0.95p 0.82p 0.91p 8229571
29/12/2020 0.85p 0.92p 0.79p 0.84p 14812127
25/12/2020 0.80p 0.90p 0.78p 0.85p 7219820
24/12/2020 0.80p 0.90p 0.78p 0.85p 7219820
23/12/2020 0.75p 0.94p 0.75p 0.83p 17808464
22/12/2020 0.64p 0.77p 0.60p 0.75p 13145077
21/12/2020 0.67p 0.68p 0.63p 0.64p 980883
18/12/2020 0.70p 0.71p 0.63p 0.67p 1847241
17/12/2020 0.67p 0.72p 0.65p 0.70p 5908260
16/12/2020 0.69p 0.69p 0.65p 0.66p 1436100
15/12/2020 0.68p 0.69p 0.66p 0.69p 6558330
14/12/2020 0.66p 0.73p 0.66p 0.68p 13878089
11/12/2020 0.66p 0.67p 0.65p 0.66p 4493197
10/12/2020 0.64p 0.67p 0.64p 0.66p 1654205
09/12/2020 0.69p 0.69p 0.61p 0.64p 3778790
08/12/2020 0.70p 0.70p 0.63p 0.69p 2488581
07/12/2020 0.71p 0.71p 0.66p 0.70p 943204

*Close Price adjusted for both dividends and splits