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
04/12/2020 0.71p 0.71p 0.70p 0.71p 436000
03/12/2020 0.74p 0.80p 0.70p 0.71p 21423204
02/12/2020 0.74p 0.75p 0.74p 0.74p 1898171
01/12/2020 0.76p 0.76p 0.73p 0.74p 2382145
30/11/2020 0.76p 0.76p 0.75p 0.76p 1295299
27/11/2020 0.76p 0.76p 0.75p 0.76p 3530100
26/11/2020 0.76p 0.76p 0.76p 0.76p 332181
25/11/2020 0.77p 0.77p 0.75p 0.76p 132452
24/11/2020 0.77p 0.77p 0.76p 0.77p 646045
23/11/2020 0.77p 0.77p 0.76p 0.77p 783954
20/11/2020 0.76p 0.77p 0.76p 0.77p 2072981
19/11/2020 0.80p 0.80p 0.75p 0.76p 1629251
18/11/2020 0.79p 0.79p 0.77p 0.79p 12012
17/11/2020 0.79p 0.79p 0.77p 0.79p 798630
16/11/2020 0.79p 0.79p 0.75p 0.79p 1454349
13/11/2020 0.79p 0.79p 0.75p 0.79p 4036499
12/11/2020 0.79p 0.79p 0.77p 0.79p 400000
10/11/2020 0.79p 0.79p 0.77p 0.79p 67995
09/11/2020 0.79p 0.79p 0.77p 0.79p 136501
06/11/2020 0.81p 0.81p 0.75p 0.79p 4871095
05/11/2020 0.81p 0.81p 0.78p 0.81p 386163
04/11/2020 0.81p 0.81p 0.78p 0.81p 36410
03/11/2020 0.81p 0.81p 0.78p 0.81p 39405
02/11/2020 0.81p 0.81p 0.81p 0.81p 0
30/10/2020 0.82p 0.82p 0.81p 0.81p 0
29/10/2020 0.81p 0.81p 0.75p 0.81p 730595
28/10/2020 0.82p 0.82p 0.75p 0.81p 280000
27/10/2020 0.82p 0.82p 0.75p 0.82p 629000
26/10/2020 0.82p 0.82p 0.78p 0.82p 45958
23/10/2020 0.82p 0.82p 0.82p 0.82p 0
22/10/2020 0.82p 0.82p 0.78p 0.82p 196610
21/10/2020 0.82p 0.82p 0.75p 0.82p 300000
20/10/2020 0.82p 0.82p 0.75p 0.82p 699400
19/10/2020 0.79p 0.82p 0.78p 0.82p 80000
16/10/2020 0.79p 0.79p 0.75p 0.79p 832959
15/10/2020 0.79p 0.79p 0.77p 0.79p 85000
14/10/2020 0.79p 0.79p 0.75p 0.79p 355523
13/10/2020 0.79p 0.79p 0.70p 0.79p 1393355
12/10/2020 0.79p 0.79p 0.78p 0.79p 570694
09/10/2020 0.79p 0.79p 0.77p 0.79p 309091
08/10/2020 0.79p 0.79p 0.77p 0.79p 286055
07/10/2020 0.78p 0.79p 0.77p 0.79p 1250000
06/10/2020 0.83p 0.83p 0.70p 0.78p 1157578
05/10/2020 0.83p 0.83p 0.80p 0.83p 182842
02/10/2020 0.83p 0.83p 0.75p 0.83p 373438
01/10/2020 0.83p 0.83p 0.80p 0.83p 305000
30/09/2020 0.83p 0.83p 0.80p 0.83p 95000
29/09/2020 0.83p 0.85p 0.83p 0.83p 1200000
28/09/2020 0.83p 0.83p 0.83p 0.83p 0
25/09/2020 0.83p 0.83p 0.83p 0.83p 0
24/09/2020 0.83p 0.83p 0.80p 0.83p 304256
23/09/2020 0.83p 0.83p 0.80p 0.83p 409655
22/09/2020 0.83p 0.83p 0.80p 0.83p 82500
21/09/2020 0.83p 0.83p 0.80p 0.83p 167836
18/09/2020 0.88p 0.90p 0.78p 0.83p 8174187
17/09/2020 0.85p 0.91p 0.82p 0.88p 1897470
16/09/2020 0.90p 1.02p 0.82p 0.85p 6736156
15/09/2020 1.33p 1.33p 1.25p 1.33p 90397
14/09/2020 1.33p 1.33p 1.32p 1.33p 124852
11/09/2020 1.33p 1.33p 1.25p 1.33p 60672
10/09/2020 1.33p 1.33p 1.33p 1.33p 0
09/09/2020 1.33p 1.33p 1.25p 1.33p 36589
08/09/2020 1.45p 1.45p 1.25p 1.33p 722523
07/09/2020 1.58p 1.58p 1.45p 1.45p 104214
04/09/2020 1.60p 1.60p 1.50p 1.58p 148761
03/09/2020 1.60p 1.60p 1.50p 1.60p 145937
02/09/2020 1.40p 1.70p 1.40p 1.60p 1584828
01/09/2020 1.45p 1.47p 1.33p 1.40p 520114
28/08/2020 1.40p 1.40p 1.40p 1.40p 0
27/08/2020 1.40p 1.48p 1.33p 1.40p 308200
26/08/2020 1.40p 1.48p 1.30p 1.40p 423049
25/08/2020 1.40p 1.40p 1.33p 1.40p 267025
24/08/2020 1.40p 1.48p 1.30p 1.40p 178000
21/08/2020 1.40p 1.40p 1.33p 1.40p 34825
20/08/2020 1.40p 1.40p 1.40p 1.40p 0
19/08/2020 1.40p 1.48p 1.40p 1.40p 56084
18/08/2020 1.40p 1.50p 1.32p 1.40p 420890
17/08/2020 1.40p 1.40p 1.40p 1.40p 0
14/08/2020 1.45p 1.48p 1.30p 1.40p 637055
13/08/2020 1.43p 1.57p 1.30p 1.45p 300000
12/08/2020 1.40p 1.47p 1.31p 1.43p 206283
11/08/2020 1.40p 1.40p 1.29p 1.40p 270964
10/08/2020 1.25p 1.48p 1.25p 1.40p 674103
07/08/2020 1.10p 1.42p 1.10p 1.25p 1877628
06/08/2020 1.05p 1.19p 1.01p 1.10p 640100
05/08/2020 1.05p 1.10p 1.05p 1.05p 25000
04/08/2020 1.05p 1.10p 1.00p 1.05p 443725
03/08/2020 1.10p 1.17p 1.00p 1.05p 415959
31/07/2020 1.25p 1.25p 1.06p 1.10p 1513363
30/07/2020 1.25p 1.30p 1.20p 1.25p 398924
29/07/2020 1.35p 1.40p 1.21p 1.25p 622474
28/07/2020 1.35p 1.35p 1.35p 1.35p 0
27/07/2020 1.40p 1.40p 1.30p 1.35p 158695
24/07/2020 1.40p 1.50p 1.20p 1.40p 179770
23/07/2020 1.55p 1.55p 1.30p 1.40p 750657
22/07/2020 1.55p 1.67p 1.30p 1.55p 379121
21/07/2020 1.35p 1.67p 1.20p 1.55p 1334956
20/07/2020 1.30p 1.80p 1.20p 1.35p 3263169
17/07/2020 1.15p 1.15p 1.14p 1.15p 125000
16/07/2020 1.15p 1.15p 1.00p 1.15p 296136
14/07/2020 1.08p 1.20p 1.02p 1.13p 722683
13/07/2020 1.05p 1.08p 0.98p 1.05p 261633
10/07/2020 1.05p 1.07p 0.95p 1.05p 795078
09/07/2020 0.95p 1.10p 0.82p 1.05p 2013806
08/07/2020 1.20p 1.30p 0.80p 0.95p 1706043
07/07/2020 0.80p 1.80p 0.79p 1.20p 16708456
06/07/2020 0.78p 0.81p 0.78p 0.80p 1029884
03/07/2020 0.78p 0.79p 0.75p 0.78p 106476
02/07/2020 0.78p 0.78p 0.75p 0.78p 103976
01/07/2020 0.78p 0.78p 0.76p 0.78p 8912
30/06/2020 0.82p 0.82p 0.75p 0.78p 405726
29/06/2020 0.82p 0.82p 0.75p 0.82p 68317
26/06/2020 0.82p 0.82p 0.79p 0.82p 11189
25/06/2020 0.83p 0.83p 0.80p 0.82p 339816
24/06/2020 0.83p 0.83p 0.83p 0.83p 221629
23/06/2020 0.83p 0.83p 0.78p 0.83p 1218258
22/06/2020 0.90p 0.90p 0.80p 0.83p 741123
19/06/2020 0.90p 0.95p 0.87p 0.90p 242311
18/06/2020 0.90p 0.90p 0.85p 0.90p 100000
17/06/2020 0.90p 0.90p 0.90p 0.90p 26687
16/06/2020 0.93p 0.93p 0.88p 0.90p 1270000
15/06/2020 0.93p 0.93p 0.90p 0.93p 92885
12/06/2020 0.98p 0.98p 0.90p 0.93p 229013
11/06/2020 1.05p 1.05p 0.97p 0.98p 2065866
10/06/2020 1.05p 1.09p 1.05p 1.05p 22942
09/06/2020 1.10p 1.10p 1.05p 1.10p 100000
08/06/2020 1.10p 1.16p 1.10p 1.10p 85130
05/06/2020 1.08p 1.15p 1.08p 1.10p 313391
04/06/2020 1.08p 1.08p 0.96p 1.08p 634
03/06/2020 1.08p 1.10p 1.08p 1.08p 50000
02/06/2020 1.08p 1.08p 0.90p 1.08p 475808
01/06/2020 1.08p 1.08p 0.95p 1.08p 0
29/05/2020 1.08p 1.08p 0.96p 1.08p 235957
28/05/2020 0.95p 1.08p 0.95p 1.08p 188404
27/05/2020 1.00p 1.00p 0.90p 0.95p 187819
26/05/2020 1.00p 1.00p 1.00p 1.00p 0
25/05/2020 1.00p 1.00p 0.90p 1.00p 1623927
22/05/2020 1.00p 1.00p 0.90p 1.00p 1623927
21/05/2020 1.10p 1.10p 0.90p 1.00p 1090016
20/05/2020 1.10p 1.10p 1.08p 1.10p 123282
19/05/2020 1.10p 1.17p 1.00p 1.10p 10280
18/05/2020 1.10p 1.10p 0.95p 1.10p 145000
15/05/2020 1.10p 1.10p 1.10p 1.10p 0
14/05/2020 1.10p 1.10p 1.01p 1.10p 100000
13/05/2020 1.15p 1.19p 1.10p 1.10p 435223
12/05/2020 1.15p 1.15p 1.11p 1.15p 255176
11/05/2020 1.05p 1.20p 1.05p 1.15p 1583057
08/05/2020 1.30p 1.30p 1.05p 1.05p 340409
07/05/2020 1.30p 1.30p 1.05p 1.05p 340409
06/05/2020 1.30p 1.30p 1.22p 1.30p 3836
05/05/2020 1.35p 1.48p 1.20p 1.30p 2772319
04/05/2020 1.28p 1.35p 1.23p 1.35p 188465
01/05/2020 1.30p 1.40p 1.24p 1.28p 125605
30/04/2020 1.10p 1.30p 1.00p 1.30p 597276
29/04/2020 1.10p 1.15p 1.10p 1.10p 25000
28/04/2020 1.10p 1.15p 1.00p 1.10p 602696
27/04/2020 1.20p 1.20p 1.00p 1.10p 328143
24/04/2020 1.20p 1.20p 1.20p 1.20p 0
23/04/2020 1.18p 1.25p 0.99p 1.20p 358574
22/04/2020 1.18p 1.25p 1.18p 1.18p 5115
21/04/2020 1.18p 1.18p 1.10p 1.18p 41503
20/04/2020 1.18p 1.18p 1.10p 1.18p 178822
17/04/2020 1.18p 1.18p 1.11p 1.18p 50000
16/04/2020 1.18p 1.18p 1.11p 1.18p 250000
15/04/2020 1.18p 1.20p 1.18p 1.18p 0
14/04/2020 0.95p 1.24p 0.95p 1.20p 501141
13/04/2020 0.95p 1.00p 0.95p 0.95p 212585
10/04/2020 0.95p 1.00p 0.95p 0.95p 212585
09/04/2020 0.95p 1.00p 0.95p 0.95p 212585
08/04/2020 1.25p 1.25p 0.93p 0.95p 1001954
07/04/2020 0.70p 1.40p 0.70p 1.25p 3855678
06/04/2020 0.70p 0.78p 0.70p 0.70p 12733
03/04/2020 0.70p 0.70p 0.65p 0.70p 111111
02/04/2020 0.70p 0.80p 0.70p 0.70p 200000
01/04/2020 0.70p 0.70p 0.70p 0.70p 0
31/03/2020 0.70p 0.70p 0.70p 0.70p 0
30/03/2020 0.70p 0.70p 0.70p 0.70p 0
27/03/2020 0.70p 0.78p 0.70p 0.70p 2822
26/03/2020 0.70p 0.70p 0.70p 0.70p 0
25/03/2020 0.70p 0.78p 0.61p 0.70p 133812
24/03/2020 0.75p 0.75p 0.70p 0.70p 50000
23/03/2020 0.75p 0.79p 0.75p 0.75p 10000
20/03/2020 0.75p 0.79p 0.75p 0.75p 82659
19/03/2020 0.73p 0.75p 0.69p 0.75p 307919
18/03/2020 0.85p 0.85p 0.70p 0.73p 655211
17/03/2020 0.85p 0.85p 0.70p 0.85p 130000
16/03/2020 1.00p 1.00p 0.70p 0.85p 441514
13/03/2020 0.95p 1.00p 0.92p 1.00p 385932
12/03/2020 1.15p 1.15p 0.90p 0.95p 325479
11/03/2020 1.20p 1.20p 1.11p 1.20p 2626
10/03/2020 1.15p 1.21p 1.11p 1.20p 281988
09/03/2020 1.25p 1.35p 1.09p 1.15p 185740
06/03/2020 1.40p 1.40p 1.30p 1.35p 357226
05/03/2020 1.40p 1.40p 1.36p 1.40p 23489
04/03/2020 1.40p 1.40p 1.36p 1.40p 23308
03/03/2020 1.35p 1.48p 1.35p 1.40p 541663
02/03/2020 1.40p 1.40p 1.20p 1.35p 175000
28/02/2020 1.40p 1.40p 1.32p 1.40p 61579
27/02/2020 1.40p 1.40p 1.15p 1.40p 531752
26/02/2020 1.40p 1.40p 1.34p 1.40p 150000

*Close Price adjusted for both dividends and splits