Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gulf Keystone Petroleum Ltd Com Shs (DI)

Date Open High Low Close* Volume
01/11/2017 105.00p 110.00p 104.52p 107.00p 983013
31/10/2017 106.25p 108.50p 104.25p 104.25p 467533
30/10/2017 102.00p 109.49p 102.00p 107.00p 887329
27/10/2017 99.00p 104.75p 97.75p 103.00p 955336
26/10/2017 96.75p 100.00p 95.00p 100.00p 934286
25/10/2017 93.00p 96.75p 93.00p 96.00p 645132
24/10/2017 95.00p 95.67p 91.25p 93.00p 918534
23/10/2017 97.00p 98.00p 94.25p 95.75p 497486
20/10/2017 96.00p 96.20p 94.00p 95.38p 565313
19/10/2017 94.00p 96.25p 94.00p 94.25p 1053332
18/10/2017 94.75p 95.42p 91.48p 94.25p 841330
17/10/2017 88.00p 97.85p 87.00p 96.00p 2401714
16/10/2017 98.00p 98.34p 86.25p 88.00p 2684259
13/10/2017 103.00p 103.25p 98.75p 101.00p 1090269
12/10/2017 102.50p 104.00p 101.00p 103.13p 169262
11/10/2017 102.00p 104.50p 102.00p 104.50p 173226
10/10/2017 104.00p 106.50p 102.00p 102.63p 164090
09/10/2017 105.00p 106.50p 102.75p 105.00p 346189
06/10/2017 100.00p 105.50p 99.75p 104.38p 346787
05/10/2017 100.00p 101.00p 99.00p 99.50p 258706
04/10/2017 97.50p 100.00p 97.50p 99.62p 161826
03/10/2017 99.25p 99.75p 96.00p 96.00p 577249
02/10/2017 96.25p 100.00p 95.25p 97.25p 416989
29/09/2017 100.00p 100.25p 94.50p 96.00p 3307565
28/09/2017 104.25p 105.00p 97.50p 98.50p 988974
27/09/2017 109.00p 113.25p 104.50p 105.12p 183219
26/09/2017 105.50p 111.25p 103.00p 110.25p 220765
25/09/2017 109.25p 112.00p 108.25p 108.50p 112254
22/09/2017 110.50p 111.25p 103.00p 111.25p 360325
21/09/2017 116.00p 116.00p 109.25p 109.50p 286057
20/09/2017 121.75p 123.00p 115.00p 115.00p 192637
19/09/2017 122.25p 122.75p 116.50p 120.75p 286284
18/09/2017 123.00p 126.75p 123.00p 124.50p 19771
15/09/2017 126.75p 126.75p 123.25p 126.25p 196212
14/09/2017 124.50p 127.00p 124.25p 125.50p 169838
13/09/2017 123.50p 125.00p 120.75p 125.00p 176225
12/09/2017 119.00p 124.75p 119.00p 123.00p 298233
11/09/2017 126.00p 126.50p 119.00p 120.00p 155014
08/09/2017 124.00p 126.50p 124.00p 124.50p 27049
07/09/2017 126.00p 128.50p 124.00p 124.00p 160160
06/09/2017 127.75p 128.50p 125.50p 126.00p 52325
05/09/2017 129.50p 129.50p 125.50p 126.50p 319665
04/09/2017 122.50p 129.00p 120.25p 128.00p 266496
01/09/2017 122.00p 125.00p 120.75p 121.50p 155651
31/08/2017 121.50p 129.50p 120.50p 122.00p 639403
30/08/2017 115.00p 122.00p 115.00p 121.75p 292300
29/08/2017 117.25p 119.50p 115.00p 115.00p 125562
25/08/2017 107.75p 126.00p 106.00p 115.75p 657235
24/08/2017 94.25p 107.00p 94.25p 107.00p 1149596
23/08/2017 93.00p 93.25p 93.00p 93.25p 8285
22/08/2017 93.50p 94.75p 93.00p 93.00p 60987
21/08/2017 90.00p 94.50p 89.25p 94.00p 177901
18/08/2017 93.50p 93.50p 90.00p 90.00p 60696
17/08/2017 93.00p 94.75p 93.00p 93.25p 37641
16/08/2017 93.50p 94.75p 93.50p 94.00p 44303
15/08/2017 94.00p 94.50p 93.50p 94.00p 21031
14/08/2017 94.25p 95.00p 90.00p 93.62p 202563
11/08/2017 94.00p 96.75p 94.00p 96.38p 107313
10/08/2017 96.25p 97.25p 96.00p 96.25p 61904
09/08/2017 97.00p 97.75p 96.50p 96.50p 26531
08/08/2017 97.00p 97.50p 96.75p 96.75p 22482
07/08/2017 98.00p 98.00p 97.00p 97.00p 115401
04/08/2017 96.25p 98.25p 96.25p 98.00p 458924
03/08/2017 97.00p 97.00p 95.25p 96.50p 128572
02/08/2017 95.00p 98.00p 94.25p 96.13p 87204
01/08/2017 94.25p 98.75p 93.75p 94.50p 678040
31/07/2017 91.00p 94.25p 91.00p 94.13p 536672
28/07/2017 90.00p 91.50p 90.00p 91.50p 186515
27/07/2017 90.25p 91.50p 90.25p 91.50p 88218
26/07/2017 90.50p 91.75p 90.00p 91.00p 82643
25/07/2017 90.50p 90.50p 90.00p 90.50p 20788
24/07/2017 91.00p 91.25p 90.50p 91.25p 48293
21/07/2017 92.00p 93.50p 91.50p 92.25p 14540
20/07/2017 93.50p 93.50p 91.25p 92.00p 26551
19/07/2017 91.75p 92.50p 91.75p 92.50p 65620
18/07/2017 91.50p 93.50p 91.50p 91.87p 30248
17/07/2017 92.50p 93.25p 91.75p 91.87p 32587
14/07/2017 92.50p 93.00p 92.25p 92.25p 42833
13/07/2017 94.50p 94.50p 92.50p 92.50p 78435
12/07/2017 94.50p 95.25p 93.50p 93.50p 48199
11/07/2017 94.75p 95.00p 93.25p 93.50p 541997
10/07/2017 94.50p 95.75p 94.50p 95.13p 19904
07/07/2017 98.00p 98.25p 94.00p 95.00p 190365
06/07/2017 98.25p 98.50p 98.00p 98.25p 21635
05/07/2017 100.50p 101.00p 98.50p 99.00p 144617
04/07/2017 99.50p 100.00p 98.25p 99.37p 61627
03/07/2017 97.00p 100.00p 97.00p 100.00p 41667
30/06/2017 100.50p 101.00p 96.50p 97.00p 391268
29/06/2017 101.75p 103.00p 101.00p 101.75p 106528
28/06/2017 100.00p 102.50p 100.00p 101.13p 841
27/06/2017 99.00p 103.00p 99.00p 103.00p 195783
26/06/2017 101.25p 101.25p 99.00p 99.25p 63123
23/06/2017 102.25p 103.75p 99.00p 101.00p 83019
22/06/2017 104.50p 105.75p 102.25p 102.25p 69135
21/06/2017 106.00p 107.50p 104.75p 105.00p 91605
20/06/2017 106.50p 108.00p 106.00p 107.00p 127452
19/06/2017 107.25p 107.50p 106.75p 107.00p 17253
16/06/2017 108.25p 109.66p 107.28p 107.38p 147006
15/06/2017 108.50p 110.00p 106.00p 106.75p 539133
14/06/2017 108.75p 110.00p 108.25p 108.62p 59770
13/06/2017 109.00p 110.00p 108.63p 109.38p 51919
12/06/2017 109.00p 111.51p 109.00p 111.00p 78128
09/06/2017 110.00p 110.25p 108.63p 109.38p 168396
08/06/2017 110.25p 112.00p 108.75p 109.25p 926655
07/06/2017 111.00p 115.00p 110.00p 110.25p 283370
06/06/2017 110.00p 112.40p 108.90p 111.00p 929478
05/06/2017 113.00p 114.83p 113.00p 113.50p 282406
02/06/2017 113.00p 115.00p 112.00p 115.00p 593367
01/06/2017 113.00p 114.34p 111.41p 112.25p 385471
31/05/2017 115.50p 117.00p 113.00p 113.25p 600608
30/05/2017 119.00p 120.00p 115.75p 115.75p 199994
26/05/2017 121.00p 123.00p 118.00p 118.00p 295211
25/05/2017 121.00p 123.50p 121.00p 122.00p 227762
24/05/2017 120.00p 123.71p 120.00p 122.75p 1595444
23/05/2017 118.25p 121.00p 118.25p 121.00p 253017
22/05/2017 119.00p 121.00p 119.00p 120.75p 886993
19/05/2017 119.00p 121.00p 118.25p 120.00p 1837871
18/05/2017 118.50p 119.00p 117.50p 118.75p 1122198
17/05/2017 118.00p 119.00p 117.75p 118.25p 194991
16/05/2017 118.50p 118.75p 118.00p 118.75p 960116
15/05/2017 115.50p 118.36p 115.50p 118.25p 208982
12/05/2017 115.75p 118.00p 115.75p 117.75p 753774
11/05/2017 115.00p 116.75p 114.50p 115.63p 775469
10/05/2017 115.00p 115.75p 114.00p 114.75p 323028
09/05/2017 115.00p 115.67p 113.75p 115.25p 2025842
08/05/2017 111.50p 117.00p 111.47p 115.00p 1662497
05/05/2017 109.00p 111.50p 107.75p 111.50p 153056
04/05/2017 109.00p 112.10p 109.00p 110.63p 103010
03/05/2017 110.25p 111.50p 109.00p 110.00p 382641
02/05/2017 111.25p 112.76p 110.00p 110.00p 831714
28/04/2017 109.00p 112.80p 109.00p 111.25p 329521
27/04/2017 114.00p 114.82p 108.50p 110.00p 1248645
26/04/2017 114.00p 115.47p 113.25p 113.75p 778124
25/04/2017 113.25p 118.28p 113.25p 114.75p 268843
24/04/2017 115.25p 115.63p 113.00p 115.00p 135846
21/04/2017 114.00p 115.96p 113.44p 113.75p 1660683
20/04/2017 115.00p 116.00p 114.01p 115.50p 279953
19/04/2017 116.75p 118.38p 115.00p 115.25p 428714
18/04/2017 120.00p 121.13p 117.00p 118.50p 317093
13/04/2017 119.00p 121.31p 118.75p 120.25p 227407
12/04/2017 119.00p 120.50p 118.00p 120.00p 854656
11/04/2017 120.50p 120.50p 118.25p 120.25p 323661
10/04/2017 118.25p 120.00p 117.65p 119.25p 188261
07/04/2017 120.50p 120.50p 117.50p 119.00p 224145
06/04/2017 118.25p 121.00p 116.00p 117.75p 451602
05/04/2017 121.50p 122.10p 117.69p 119.25p 344102
04/04/2017 119.00p 124.00p 117.50p 118.00p 474150
03/04/2017 115.00p 119.00p 115.00p 118.75p 254016
31/03/2017 114.00p 118.23p 113.30p 116.00p 205987
30/03/2017 118.00p 118.00p 113.00p 115.00p 221204
29/03/2017 110.50p 120.25p 109.99p 117.75p 805143
28/03/2017 113.00p 113.50p 110.00p 110.50p 916281
27/03/2017 118.00p 119.50p 112.26p 115.00p 608075
24/03/2017 118.00p 119.08p 118.00p 118.12p 278116
23/03/2017 119.00p 120.21p 118.75p 119.00p 356248
22/03/2017 123.00p 124.00p 119.00p 120.00p 245720
21/03/2017 121.00p 123.75p 121.00p 123.75p 1240273
20/03/2017 117.00p 124.44p 117.00p 122.00p 1100075
17/03/2017 121.50p 124.19p 120.93p 121.75p 377105
16/03/2017 123.25p 126.95p 121.50p 122.50p 466509
15/03/2017 125.00p 125.00p 122.49p 123.00p 167084
14/03/2017 125.00p 127.80p 122.50p 123.00p 177321
13/03/2017 124.50p 126.37p 122.00p 124.75p 311319
10/03/2017 126.00p 128.81p 124.50p 124.75p 480605
09/03/2017 125.25p 129.75p 123.00p 126.00p 226082
08/03/2017 126.00p 129.50p 123.00p 125.00p 201637
07/03/2017 126.00p 129.00p 126.00p 126.00p 104254
06/03/2017 127.00p 129.81p 125.25p 125.25p 140864
03/03/2017 127.75p 130.30p 126.50p 130.25p 708295
02/03/2017 131.00p 131.18p 123.00p 130.50p 1031239
01/03/2017 131.00p 135.20p 126.61p 130.50p 303219
28/02/2017 130.00p 133.00p 126.50p 133.00p 216357
27/02/2017 126.25p 130.25p 126.25p 130.00p 404974
24/02/2017 125.50p 129.11p 125.00p 127.00p 206333
23/02/2017 125.00p 128.00p 122.00p 126.00p 393967
22/02/2017 130.00p 131.21p 124.50p 126.00p 136828
21/02/2017 125.25p 131.50p 125.25p 130.00p 301225
20/02/2017 124.25p 128.50p 124.25p 126.50p 112453
17/02/2017 127.50p 129.00p 123.50p 126.00p 163723
16/02/2017 129.00p 129.00p 126.00p 126.00p 126011
15/02/2017 129.75p 129.75p 125.00p 126.25p 157226
14/02/2017 126.00p 129.00p 126.00p 127.00p 97773
13/02/2017 129.00p 130.75p 126.25p 126.25p 143629
10/02/2017 126.50p 129.65p 125.98p 129.50p 133977
09/02/2017 125.00p 130.00p 125.00p 126.25p 117045
08/02/2017 126.00p 129.75p 125.00p 125.00p 99041
07/02/2017 130.00p 130.91p 126.00p 126.75p 389360
06/02/2017 128.25p 131.00p 128.25p 131.00p 238346
03/02/2017 130.00p 131.00p 130.00p 130.00p 188675
02/02/2017 130.00p 132.75p 129.00p 130.00p 80491
01/02/2017 130.00p 132.00p 127.00p 130.00p 372695
31/01/2017 127.00p 132.00p 127.00p 127.75p 89552
30/01/2017 135.00p 135.00p 127.00p 129.00p 142642
27/01/2017 127.00p 130.00p 127.00p 130.00p 200195
26/01/2017 127.25p 132.00p 127.00p 128.00p 156291
25/01/2017 130.00p 134.01p 128.00p 129.25p 196286
24/01/2017 130.00p 133.75p 126.07p 128.50p 399292
23/01/2017 129.00p 133.52p 129.00p 130.00p 225868
20/01/2017 129.50p 133.52p 129.50p 129.75p 77310
19/01/2017 131.00p 132.00p 129.00p 130.25p 258848

*Close Price adjusted for both dividends and splits