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
04/04/2019 250.00p 250.00p 242.50p 250.00p 932098
03/04/2019 254.50p 262.02p 249.00p 249.50p 739375
02/04/2019 257.00p 257.00p 252.00p 254.00p 762328
01/04/2019 258.50p 259.80p 251.50p 255.00p 857817
29/03/2019 253.00p 254.00p 241.52p 254.00p 965133
28/03/2019 267.50p 277.17p 242.50p 248.50p 2816972
27/03/2019 254.50p 261.50p 254.50p 260.00p 936938
26/03/2019 257.00p 262.00p 255.00p 257.00p 1432112
25/03/2019 260.00p 261.90p 250.50p 254.50p 945289
22/03/2019 260.50p 274.50p 260.33p 262.50p 1006097
21/03/2019 266.00p 271.74p 263.75p 267.00p 364543
20/03/2019 262.00p 266.10p 261.50p 266.00p 534282
19/03/2019 257.00p 267.00p 252.50p 265.00p 712233
18/03/2019 250.00p 256.50p 249.00p 252.00p 408927
15/03/2019 255.00p 257.42p 247.00p 251.50p 655600
14/03/2019 250.00p 259.50p 249.90p 255.00p 1005009
13/03/2019 237.00p 254.45p 237.00p 248.50p 1499066
12/03/2019 223.00p 239.95p 223.00p 238.00p 1059449
11/03/2019 215.50p 229.00p 215.50p 229.00p 548813
08/03/2019 222.00p 224.50p 216.67p 217.00p 505882
07/03/2019 233.00p 233.00p 224.50p 225.00p 462575
06/03/2019 231.50p 232.54p 226.50p 231.50p 320862
05/03/2019 230.00p 233.00p 226.00p 226.00p 314513
04/03/2019 230.00p 235.50p 225.99p 235.50p 384887
01/03/2019 225.50p 233.50p 225.50p 227.50p 763728
28/02/2019 220.00p 229.00p 219.56p 228.50p 819050
27/02/2019 211.50p 223.00p 211.50p 223.00p 398932
26/02/2019 214.50p 217.50p 211.00p 216.00p 303139
25/02/2019 210.00p 217.50p 210.00p 215.00p 5590183
22/02/2019 215.00p 217.00p 210.76p 211.50p 404876
21/02/2019 213.50p 214.23p 208.00p 212.00p 2533622
20/02/2019 210.50p 213.52p 208.00p 208.50p 329840
19/02/2019 218.00p 218.00p 211.00p 211.00p 201833
18/02/2019 216.50p 219.73p 213.50p 214.50p 330463
15/02/2019 208.00p 216.15p 208.00p 214.00p 768230
14/02/2019 208.00p 211.50p 207.28p 211.00p 614048
13/02/2019 203.00p 210.50p 203.00p 207.00p 379116
12/02/2019 207.50p 211.00p 206.50p 207.50p 379907
11/02/2019 204.00p 209.21p 204.00p 206.00p 310725
08/02/2019 205.00p 209.40p 202.50p 204.50p 498617
07/02/2019 202.00p 208.56p 202.00p 207.50p 538453
06/02/2019 208.00p 208.00p 200.00p 202.00p 609517
05/02/2019 207.00p 214.40p 207.00p 208.00p 379216
04/02/2019 209.50p 213.65p 207.58p 210.00p 357906
01/02/2019 220.00p 220.00p 207.00p 208.50p 635882
31/01/2019 206.00p 218.00p 206.00p 216.50p 466538
30/01/2019 211.00p 213.00p 206.50p 211.00p 341184
29/01/2019 214.00p 215.35p 210.00p 211.00p 365106
28/01/2019 212.00p 213.83p 208.15p 210.00p 462208
25/01/2019 214.50p 219.66p 214.50p 215.00p 354521
24/01/2019 216.00p 220.99p 208.50p 217.50p 1383834
23/01/2019 222.00p 225.50p 215.07p 217.00p 792911
22/01/2019 226.00p 230.11p 224.00p 226.50p 539721
21/01/2019 222.00p 236.96p 222.00p 230.00p 1020895
18/01/2019 222.00p 227.00p 218.18p 225.00p 847601
17/01/2019 215.00p 223.05p 215.00p 219.50p 434940
16/01/2019 218.50p 221.68p 208.24p 218.00p 1017194
15/01/2019 207.00p 214.50p 207.00p 209.00p 279117
14/01/2019 211.50p 214.50p 206.15p 212.00p 567291
11/01/2019 218.00p 222.55p 210.50p 212.50p 825443
10/01/2019 208.00p 218.51p 205.50p 216.00p 947730
09/01/2019 204.50p 213.50p 200.34p 212.00p 917838
08/01/2019 198.00p 203.79p 195.09p 202.00p 516363
07/01/2019 187.00p 199.00p 187.00p 196.00p 766150
04/01/2019 176.00p 192.78p 176.00p 191.60p 913560
03/01/2019 186.00p 186.00p 177.00p 177.80p 546899
02/01/2019 180.20p 185.00p 171.84p 185.00p 722511
31/12/2018 179.00p 185.80p 177.30p 181.00p 550648
28/12/2018 166.60p 179.87p 166.60p 179.60p 616628
27/12/2018 175.60p 176.60p 166.40p 167.80p 680573
24/12/2018 170.00p 175.70p 169.60p 170.00p 135996
21/12/2018 165.20p 174.80p 165.13p 174.80p 971815
20/12/2018 175.00p 175.00p 165.20p 166.20p 1034637
19/12/2018 167.80p 178.00p 167.80p 177.40p 672962
18/12/2018 168.00p 171.40p 166.40p 171.00p 978116
17/12/2018 177.20p 177.20p 165.60p 172.00p 1028317
14/12/2018 178.00p 180.34p 173.00p 176.20p 645400
13/12/2018 178.00p 180.38p 174.00p 179.40p 988461
12/12/2018 182.60p 184.80p 179.20p 181.80p 366901
11/12/2018 177.00p 181.40p 172.60p 180.00p 543379
10/12/2018 186.00p 191.68p 171.60p 173.20p 861239
07/12/2018 177.00p 191.24p 176.63p 189.20p 1358967
06/12/2018 185.80p 189.40p 176.26p 178.80p 1024850
05/12/2018 186.40p 190.80p 182.87p 188.40p 517035
04/12/2018 191.00p 196.37p 188.20p 189.60p 1156451
03/12/2018 190.00p 197.07p 188.40p 192.00p 1094170
30/11/2018 181.20p 185.20p 177.80p 185.00p 654208
29/11/2018 180.60p 183.60p 173.60p 182.80p 872467
28/11/2018 177.20p 182.69p 176.00p 180.80p 993382
27/11/2018 184.20p 184.84p 173.20p 177.00p 1916121
26/11/2018 168.40p 184.20p 166.40p 183.20p 1154201
23/11/2018 176.00p 176.40p 164.75p 165.40p 2415560
22/11/2018 177.00p 180.39p 176.00p 177.00p 535134
21/11/2018 170.00p 179.00p 166.41p 178.60p 2729648
20/11/2018 181.40p 183.19p 175.40p 178.40p 1623833
19/11/2018 191.00p 195.49p 178.60p 180.20p 1772749
16/11/2018 194.60p 205.75p 190.80p 190.80p 1116799
15/11/2018 196.00p 203.85p 192.00p 199.00p 1729196
14/11/2018 195.00p 202.00p 186.40p 195.60p 1851666
13/11/2018 202.00p 202.50p 194.00p 197.00p 1297123
12/11/2018 205.00p 208.50p 200.50p 203.00p 628231
09/11/2018 211.00p 214.00p 199.20p 201.00p 1265001
08/11/2018 217.50p 219.50p 213.89p 215.50p 306515
07/11/2018 216.50p 220.00p 214.00p 214.50p 557329
06/11/2018 219.50p 219.58p 213.65p 216.00p 377731
05/11/2018 217.50p 219.63p 211.50p 217.00p 726882
02/11/2018 217.00p 222.00p 214.03p 219.50p 730737
01/11/2018 220.00p 222.68p 213.95p 217.00p 700209
31/10/2018 215.00p 226.00p 215.00p 222.50p 506731
30/10/2018 222.00p 223.00p 216.33p 217.50p 308125
29/10/2018 213.50p 229.50p 213.50p 226.00p 557225
26/10/2018 224.50p 224.50p 210.50p 218.00p 922471
25/10/2018 216.00p 227.50p 211.72p 225.50p 652127
24/10/2018 219.50p 231.50p 218.00p 221.00p 633874
23/10/2018 220.00p 226.00p 215.00p 219.50p 1263061
22/10/2018 235.00p 235.00p 224.00p 224.00p 497402
19/10/2018 232.00p 239.50p 230.87p 232.00p 512083
18/10/2018 242.00p 247.31p 234.50p 235.50p 665134
17/10/2018 250.50p 251.41p 242.15p 243.00p 482751
16/10/2018 249.50p 249.50p 243.00p 247.00p 600752
15/10/2018 245.00p 252.48p 239.50p 250.00p 748485
12/10/2018 243.50p 252.50p 238.00p 248.00p 1141734
11/10/2018 248.00p 248.00p 229.50p 241.00p 1775076
10/10/2018 256.00p 264.00p 246.95p 247.00p 1303608
09/10/2018 257.00p 260.95p 248.50p 254.00p 1108386
08/10/2018 265.00p 266.48p 250.50p 251.00p 924506
05/10/2018 278.00p 279.50p 265.50p 266.00p 804831
04/10/2018 290.00p 290.00p 275.50p 278.50p 683318
03/10/2018 289.50p 289.50p 282.18p 287.50p 410037
02/10/2018 290.00p 290.50p 284.00p 287.50p 563683
01/10/2018 284.00p 292.50p 284.00p 288.00p 1038652
28/09/2018 286.00p 290.00p 286.00p 288.50p 389519
27/09/2018 287.00p 291.00p 286.00p 290.00p 434642
26/09/2018 293.00p 293.50p 287.50p 287.50p 511872
25/09/2018 285.50p 292.50p 281.50p 289.50p 722129
24/09/2018 286.00p 291.50p 282.50p 285.50p 535764
21/09/2018 287.00p 287.00p 275.50p 285.50p 689957
20/09/2018 287.00p 294.00p 281.50p 283.00p 1256543
19/09/2018 290.00p 293.00p 283.00p 285.00p 942595
18/09/2018 278.50p 290.50p 273.00p 287.00p 1443790
17/09/2018 273.00p 279.61p 266.17p 276.50p 638410
14/09/2018 290.00p 290.00p 269.50p 269.50p 1376354
13/09/2018 268.50p 292.50p 266.77p 285.50p 2063113
12/09/2018 257.00p 270.50p 255.93p 266.50p 981009
11/09/2018 250.00p 259.00p 246.29p 253.50p 1270213
10/09/2018 242.00p 256.53p 241.50p 246.50p 1471261
07/09/2018 252.00p 259.00p 240.00p 241.50p 1574718
06/09/2018 263.00p 263.00p 247.50p 250.50p 1979305
05/09/2018 269.00p 269.00p 258.72p 260.00p 833569
04/09/2018 264.00p 268.50p 262.00p 262.00p 672949
03/09/2018 270.00p 277.00p 263.56p 266.00p 939266
31/08/2018 277.00p 277.50p 264.50p 267.50p 1528097
30/08/2018 283.00p 283.00p 265.50p 275.00p 4267989
29/08/2018 298.00p 303.50p 296.50p 297.50p 636973
28/08/2018 298.00p 301.50p 296.50p 301.00p 747647
24/08/2018 299.00p 299.53p 296.00p 296.50p 327822
23/08/2018 298.50p 301.50p 294.82p 296.00p 667050
22/08/2018 281.50p 302.00p 276.00p 299.50p 1373127
21/08/2018 275.00p 280.00p 270.25p 280.00p 717270
20/08/2018 267.00p 276.00p 266.21p 272.00p 1109847
17/08/2018 260.00p 265.50p 255.34p 263.00p 834116
16/08/2018 262.50p 268.50p 258.15p 262.50p 513529
15/08/2018 261.00p 265.82p 255.41p 256.50p 1043239
14/08/2018 267.00p 269.37p 259.50p 261.50p 593245
13/08/2018 265.00p 271.85p 265.00p 268.00p 259266
10/08/2018 275.00p 275.50p 265.08p 267.50p 902255
09/08/2018 283.50p 285.00p 276.00p 276.00p 346576
08/08/2018 273.00p 284.50p 270.65p 284.50p 916129
07/08/2018 272.00p 272.00p 266.50p 272.00p 562770
06/08/2018 268.00p 270.00p 265.50p 265.50p 1047910
03/08/2018 264.00p 268.00p 260.50p 267.00p 548691
02/08/2018 261.50p 267.54p 257.97p 264.00p 711632
01/08/2018 256.00p 267.50p 255.80p 263.00p 844338
31/07/2018 266.50p 268.00p 257.00p 257.00p 829824
30/07/2018 266.50p 267.07p 261.50p 265.50p 702303
27/07/2018 255.00p 269.00p 255.00p 268.00p 704048
26/07/2018 262.50p 264.50p 256.00p 259.00p 470971
25/07/2018 264.50p 267.50p 256.94p 263.50p 425735
24/07/2018 260.50p 268.50p 260.50p 264.50p 735694
23/07/2018 263.50p 264.13p 258.50p 261.50p 320982
20/07/2018 268.00p 270.50p 263.50p 263.50p 464240
19/07/2018 270.00p 271.00p 264.00p 267.00p 592214
18/07/2018 267.00p 272.50p 264.00p 269.00p 784446
17/07/2018 260.50p 265.00p 256.00p 265.00p 439910
16/07/2018 267.50p 270.28p 260.00p 261.00p 622978
13/07/2018 267.00p 269.93p 259.76p 268.50p 864162
12/07/2018 262.50p 272.22p 259.33p 266.00p 1281310
11/07/2018 261.00p 269.50p 256.22p 264.00p 1335364
10/07/2018 255.00p 266.44p 254.16p 264.00p 1431363
09/07/2018 243.00p 256.43p 241.08p 252.00p 1078210
06/07/2018 247.00p 249.82p 232.60p 240.00p 1315680
05/07/2018 245.50p 251.00p 245.50p 248.50p 492682
04/07/2018 252.00p 254.50p 246.00p 246.00p 535480
03/07/2018 254.00p 255.00p 248.25p 248.50p 1279656
02/07/2018 250.00p 254.68p 247.22p 251.00p 1069279
29/06/2018 247.50p 254.00p 244.00p 250.00p 1504320
28/06/2018 256.00p 261.50p 244.50p 245.00p 2751362
27/06/2018 244.00p 257.00p 241.50p 254.50p 3198942
26/06/2018 240.00p 243.00p 236.40p 239.50p 1798423
25/06/2018 235.00p 241.00p 231.50p 235.00p 2009953

*Close Price adjusted for both dividends and splits