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
17/05/2019 1.40p 1.40p 1.23p 1.40p 217966
16/05/2019 1.40p 1.50p 1.31p 1.40p 209370
15/05/2019 1.40p 1.40p 1.40p 1.40p 0
14/05/2019 1.40p 1.40p 1.40p 1.40p 0
13/05/2019 1.40p 1.45p 1.40p 1.40p 6552
10/05/2019 1.40p 1.40p 1.40p 1.40p 0
09/05/2019 1.40p 1.48p 1.31p 1.40p 126466
08/05/2019 1.40p 1.40p 1.30p 1.40p 133000
07/05/2019 1.40p 1.50p 1.40p 1.40p 69466
03/05/2019 1.40p 1.45p 1.33p 1.40p 10054
02/05/2019 1.40p 1.40p 1.40p 1.40p 0
01/05/2019 1.40p 1.45p 1.40p 1.40p 102014
30/04/2019 1.60p 1.60p 1.30p 1.40p 1267377
29/04/2019 1.60p 1.63p 1.60p 1.60p 305932
26/04/2019 1.60p 1.63p 1.60p 1.60p 10000
25/04/2019 1.60p 1.70p 1.59p 1.60p 206878
24/04/2019 1.60p 1.70p 1.60p 1.60p 225074
23/04/2019 1.60p 1.67p 1.56p 1.60p 253726
18/04/2019 1.45p 1.70p 1.45p 1.60p 617730
17/04/2019 1.20p 1.50p 1.20p 1.45p 283008
16/04/2019 1.20p 1.30p 1.20p 1.20p 15000
15/04/2019 1.20p 1.30p 1.20p 1.20p 101340
12/04/2019 1.20p 1.30p 1.15p 1.20p 101382
11/04/2019 1.20p 1.20p 1.15p 1.20p 50000
10/04/2019 1.20p 1.30p 1.13p 1.20p 339094
09/04/2019 1.20p 1.28p 1.10p 1.20p 842208
08/04/2019 1.25p 1.25p 1.20p 1.20p 324043
05/04/2019 1.30p 1.30p 1.15p 1.25p 194565
04/04/2019 1.43p 1.43p 1.20p 1.30p 157981
03/04/2019 1.43p 1.49p 1.25p 1.43p 30988
02/04/2019 1.43p 1.43p 1.25p 1.43p 77594
01/04/2019 1.43p 1.45p 1.25p 1.43p 60973
29/03/2019 1.43p 1.45p 1.25p 1.43p 57000
28/03/2019 1.43p 1.43p 1.25p 1.43p 5000
27/03/2019 1.43p 1.43p 1.43p 1.43p 0
26/03/2019 1.43p 1.43p 1.43p 1.43p 0
25/03/2019 1.43p 1.49p 1.25p 1.43p 29663
22/03/2019 1.45p 1.49p 1.30p 1.43p 167104
21/03/2019 1.45p 1.45p 1.30p 1.45p 13710
20/03/2019 1.45p 1.45p 1.45p 1.45p 0
19/03/2019 1.38p 1.45p 1.25p 1.45p 347684
18/03/2019 1.38p 1.42p 1.38p 1.38p 20000
15/03/2019 1.45p 1.50p 1.30p 1.38p 41661
14/03/2019 1.45p 1.45p 1.37p 1.45p 10800
13/03/2019 1.45p 1.58p 1.41p 1.45p 162017
12/03/2019 1.50p 1.50p 1.38p 1.45p 23729
11/03/2019 1.65p 1.73p 1.50p 1.50p 424466
08/03/2019 1.45p 1.65p 1.45p 1.65p 109217
07/03/2019 1.20p 1.60p 1.18p 1.45p 188786
06/03/2019 1.20p 1.30p 1.16p 1.20p 85869
05/03/2019 1.30p 1.30p 1.20p 1.20p 335038
04/03/2019 1.15p 1.27p 1.15p 1.20p 539370
01/03/2019 1.15p 1.27p 1.01p 1.15p 112494
28/02/2019 1.20p 1.20p 1.11p 1.13p 544230
27/02/2019 1.20p 1.30p 1.20p 1.20p 184901
26/02/2019 1.20p 1.28p 1.15p 1.20p 150000
25/02/2019 1.20p 1.20p 1.20p 1.20p 0
22/02/2019 1.20p 1.20p 1.20p 1.20p 0
21/02/2019 1.20p 1.29p 1.20p 1.20p 30943
20/02/2019 1.20p 1.29p 1.20p 1.20p 155038
19/02/2019 1.20p 1.20p 1.20p 1.20p 0
18/02/2019 1.15p 1.29p 1.15p 1.20p 82913
15/02/2019 1.30p 1.35p 1.10p 1.20p 813647
14/02/2019 1.48p 1.48p 1.35p 1.38p 100000
13/02/2019 1.48p 1.48p 1.37p 1.48p 18429
12/02/2019 1.48p 1.48p 1.48p 1.48p 0
11/02/2019 1.48p 1.48p 1.35p 1.48p 67297
08/02/2019 1.38p 1.60p 1.26p 1.48p 302291
07/02/2019 1.38p 1.40p 1.25p 1.38p 269763
06/02/2019 1.38p 1.38p 1.25p 1.38p 39801
05/02/2019 1.28p 1.38p 1.25p 1.38p 380443
04/02/2019 1.38p 1.50p 1.28p 1.28p 112435
01/02/2019 1.38p 1.50p 1.26p 1.38p 66673
31/01/2019 1.38p 1.45p 1.26p 1.38p 20300
30/01/2019 1.38p 1.46p 1.26p 1.38p 61621
29/01/2019 1.38p 1.38p 1.38p 1.38p 0
28/01/2019 1.38p 1.46p 1.26p 1.38p 55609
25/01/2019 1.30p 1.38p 1.26p 1.38p 146593
24/01/2019 1.50p 1.60p 1.15p 1.30p 567002
23/01/2019 1.50p 1.50p 1.30p 1.50p 937
22/01/2019 1.50p 1.63p 1.50p 1.50p 42
21/01/2019 1.50p 1.50p 1.25p 1.50p 52796
18/01/2019 1.50p 1.63p 1.50p 1.50p 51000
17/01/2019 1.50p 1.64p 1.50p 1.50p 37813
16/01/2019 1.50p 1.50p 1.28p 1.50p 1010
15/01/2019 1.50p 1.50p 1.50p 1.50p 0
14/01/2019 1.53p 1.53p 1.33p 1.50p 8444
11/01/2019 1.53p 1.53p 1.53p 1.53p 0
10/01/2019 1.53p 1.70p 1.30p 1.53p 4706
09/01/2019 1.53p 1.53p 1.53p 1.53p 0
08/01/2019 1.40p 1.53p 1.40p 1.53p 146666
07/01/2019 1.40p 1.40p 1.40p 1.40p 0
04/01/2019 1.40p 1.45p 1.40p 1.40p 13426
03/01/2019 1.40p 1.40p 1.40p 1.40p 0
02/01/2019 1.55p 1.55p 1.30p 1.40p 878189
31/12/2018 1.55p 1.55p 1.35p 1.55p 35000
28/12/2018 1.55p 1.55p 1.55p 1.55p 0
27/12/2018 1.55p 1.60p 1.35p 1.55p 82327
24/12/2018 1.55p 1.55p 1.55p 1.55p 0
21/12/2018 1.55p 1.60p 1.55p 1.55p 83925
20/12/2018 1.55p 1.60p 1.55p 1.55p 12
19/12/2018 1.63p 1.63p 1.35p 1.55p 589074
18/12/2018 1.75p 1.75p 1.50p 1.63p 245555
17/12/2018 1.75p 1.75p 1.75p 1.75p 0
14/12/2018 1.75p 1.75p 1.56p 1.75p 8933
13/12/2018 1.75p 1.75p 1.56p 1.75p 10000
12/12/2018 1.75p 1.75p 1.56p 1.75p 507
11/12/2018 1.75p 1.75p 1.56p 1.75p 20000
10/12/2018 1.75p 1.77p 1.73p 1.75p 245555
07/12/2018 1.80p 1.80p 1.70p 1.75p 69269
06/12/2018 1.80p 1.85p 1.80p 1.80p 19000
05/12/2018 1.90p 1.90p 1.70p 1.80p 220843
04/12/2018 1.90p 1.90p 1.80p 1.90p 3227
03/12/2018 1.90p 1.90p 1.90p 1.90p 100000
30/11/2018 1.95p 1.96p 1.83p 1.90p 759874
29/11/2018 2.05p 2.05p 1.75p 1.95p 502608
28/11/2018 2.05p 2.05p 2.05p 2.05p 10000
27/11/2018 2.20p 2.20p 2.00p 2.05p 45002
26/11/2018 2.20p 2.20p 2.02p 2.20p 49133
23/11/2018 2.20p 2.20p 2.00p 2.20p 314000
22/11/2018 2.20p 2.20p 2.20p 2.20p 0
21/11/2018 2.20p 2.20p 2.03p 2.20p 3300
20/11/2018 2.20p 2.20p 2.03p 2.20p 30000
19/11/2018 2.05p 2.20p 2.03p 2.20p 70000
16/11/2018 2.35p 2.35p 1.90p 2.05p 631094
15/11/2018 2.05p 2.50p 2.05p 2.35p 1040692
14/11/2018 1.65p 2.27p 1.65p 2.05p 634561
13/11/2018 1.65p 1.65p 1.60p 1.65p 52243
12/11/2018 1.65p 1.65p 1.60p 1.65p 473898
09/11/2018 1.65p 1.65p 1.65p 1.65p 0
08/11/2018 1.65p 1.65p 1.65p 1.65p 0
07/11/2018 1.65p 1.65p 1.60p 1.65p 46682
06/11/2018 1.65p 1.67p 1.65p 1.65p 33424
05/11/2018 1.68p 1.80p 1.65p 1.65p 436338
02/11/2018 1.63p 1.70p 1.63p 1.68p 163382
01/11/2018 1.63p 1.63p 1.50p 1.63p 172000
31/10/2018 1.68p 1.80p 1.63p 1.63p 394882
30/10/2018 1.68p 1.68p 1.68p 1.68p 0
29/10/2018 1.70p 1.70p 1.56p 1.68p 128128
26/10/2018 1.70p 1.82p 1.68p 1.70p 120117
25/10/2018 1.70p 1.82p 1.70p 1.70p 2143
24/10/2018 1.60p 1.90p 1.58p 1.70p 471880
23/10/2018 1.90p 1.90p 1.60p 1.60p 1006926
22/10/2018 1.90p 1.90p 1.90p 1.90p 1852
19/10/2018 1.90p 1.90p 1.80p 1.90p 163191
18/10/2018 1.90p 1.90p 1.84p 1.90p 287303
17/10/2018 1.90p 1.90p 1.90p 1.90p 415760
16/10/2018 1.85p 1.90p 1.85p 1.90p 106865
15/10/2018 1.90p 1.90p 1.80p 1.85p 360000
12/10/2018 1.90p 1.99p 1.84p 1.90p 59338
11/10/2018 2.00p 2.00p 1.80p 1.90p 1456124
10/10/2018 2.25p 2.25p 2.01p 2.25p 44110
09/10/2018 2.05p 2.35p 2.01p 2.25p 632349
08/10/2018 2.30p 2.30p 1.99p 2.05p 976136
05/10/2018 2.10p 2.39p 2.00p 2.30p 555925
04/10/2018 2.35p 2.35p 2.00p 2.10p 336925
03/10/2018 2.35p 2.35p 2.20p 2.35p 130367
02/10/2018 2.25p 2.50p 2.20p 2.35p 720142
01/10/2018 2.10p 2.16p 2.00p 2.10p 105400
28/09/2018 2.20p 2.20p 2.00p 2.10p 1622849
27/09/2018 2.35p 2.35p 2.00p 2.20p 311990
26/09/2018 2.40p 2.40p 2.21p 2.35p 455616
25/09/2018 2.50p 2.50p 2.30p 2.40p 866875
24/09/2018 2.75p 3.10p 2.30p 2.50p 5564048
21/09/2018 3.20p 4.08p 3.13p 3.70p 8390366
20/09/2018 2.65p 3.30p 2.57p 3.10p 1162474
19/09/2018 2.50p 2.70p 2.20p 2.65p 2077285
18/09/2018 2.55p 2.55p 2.42p 2.45p 293274
17/09/2018 2.55p 2.55p 2.50p 2.55p 108420
14/09/2018 2.55p 2.55p 2.50p 2.55p 161794
13/09/2018 2.60p 2.60p 2.52p 2.55p 400675
12/09/2018 2.60p 2.60p 2.52p 2.60p 80515
11/09/2018 2.60p 2.60p 2.50p 2.60p 255884
10/09/2018 2.60p 2.60p 2.40p 2.60p 433490
07/09/2018 2.40p 2.70p 2.35p 2.60p 1647408
06/09/2018 2.30p 2.47p 2.21p 2.40p 839847
05/09/2018 2.45p 2.45p 2.21p 2.30p 456748
04/09/2018 2.50p 2.50p 2.30p 2.45p 229639
03/09/2018 2.60p 2.62p 2.41p 2.50p 233481
31/08/2018 2.60p 2.62p 2.60p 2.60p 381678
30/08/2018 2.60p 2.65p 2.50p 2.60p 334020
29/08/2018 2.65p 2.67p 2.60p 2.60p 517268
28/08/2018 2.65p 2.77p 2.60p 2.65p 1153069
24/08/2018 2.55p 2.95p 2.55p 2.65p 1781889
23/08/2018 2.40p 2.64p 2.35p 2.55p 1520884
22/08/2018 2.40p 2.45p 2.31p 2.40p 629244
21/08/2018 2.20p 2.58p 2.20p 2.40p 1912895
20/08/2018 2.05p 2.36p 2.05p 2.20p 1954009
17/08/2018 2.05p 2.05p 2.05p 2.05p 0
16/08/2018 2.05p 2.05p 2.00p 2.05p 176414
15/08/2018 2.05p 2.07p 2.00p 2.05p 61087
14/08/2018 2.05p 2.10p 2.03p 2.05p 29939
13/08/2018 2.10p 2.14p 2.02p 2.10p 350405
10/08/2018 2.10p 2.15p 2.00p 2.10p 1302342
09/08/2018 1.98p 2.20p 1.98p 2.10p 630780
08/08/2018 1.95p 2.10p 1.93p 1.98p 337663
07/08/2018 1.95p 2.00p 1.95p 1.95p 27250
06/08/2018 1.90p 2.00p 1.90p 1.95p 332745
03/08/2018 1.80p 1.90p 1.70p 1.90p 90450
02/08/2018 1.80p 1.90p 1.80p 1.80p 529

*Close Price adjusted for both dividends and splits