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
18/01/2017 131.00p 133.59p 130.00p 131.25p 273471
17/01/2017 134.00p 138.25p 131.23p 133.00p 103042
16/01/2017 133.50p 137.19p 133.50p 135.00p 113791
13/01/2017 134.00p 139.00p 132.71p 134.00p 322803
12/01/2017 135.00p 140.00p 135.00p 136.25p 108845
11/01/2017 138.00p 138.50p 134.75p 137.50p 179786
10/01/2017 137.00p 140.00p 137.00p 139.00p 378643
09/01/2017 140.00p 140.00p 137.00p 138.00p 187808
06/01/2017 138.00p 141.50p 134.75p 140.00p 422087
05/01/2017 137.00p 141.00p 136.00p 137.25p 359271
04/01/2017 132.00p 136.75p 129.50p 134.75p 338338
03/01/2017 130.00p 133.50p 125.75p 130.00p 286318
30/12/2016 130.00p 131.40p 126.44p 129.00p 46389
29/12/2016 131.00p 131.50p 127.20p 128.25p 139405
28/12/2016 125.50p 130.58p 125.50p 130.50p 225406
23/12/2016 127.00p 130.00p 125.00p 125.50p 487095
22/12/2016 125.25p 130.00p 125.00p 127.00p 74390
21/12/2016 125.75p 130.00p 119.50p 130.00p 657930
20/12/2016 128.00p 132.00p 125.58p 128.50p 231884
19/12/2016 135.75p 136.00p 124.20p 128.75p 954972
16/12/2016 142.00p 143.95p 130.00p 135.00p 968924
15/12/2016 152.00p 158.37p 140.00p 140.00p 2088698
14/12/2016 145.00p 151.25p 140.00p 150.00p 3067256
13/12/2016 125.00p 148.44p 123.00p 144.25p 7652105
12/12/2016 120.00p 129.75p 120.00p 127.00p 993266
09/12/2016 132.00p 133.25p 120.00p 123.00p 597691
08/12/2016 121.00p 130.00p 119.00p 130.00p 1388702
07/12/2016 122.00p 123.20p 118.00p 121.00p 762353
06/12/2016 119.00p 123.00p 118.00p 121.00p 268508
05/12/2016 121.00p 123.00p 120.00p 120.00p 241972
02/12/2016 125.00p 125.00p 119.00p 123.00p 83512
01/12/2016 120.00p 123.50p 118.00p 121.00p 144078
30/11/2016 118.00p 120.00p 118.00p 118.00p 668769
29/11/2016 117.00p 119.20p 117.00p 118.00p 401422
28/11/2016 115.00p 120.00p 115.00p 117.00p 78256
25/11/2016 123.00p 123.00p 115.00p 117.00p 136323
24/11/2016 119.00p 120.00p 117.00p 118.00p 114429
23/11/2016 123.00p 123.00p 118.00p 118.00p 495424
22/11/2016 122.00p 123.00p 120.00p 122.00p 399822
21/11/2016 120.00p 122.40p 118.00p 122.00p 465429
18/11/2016 115.00p 120.80p 115.00p 118.00p 1204986
17/11/2016 117.00p 119.00p 115.00p 118.00p 177544
16/11/2016 117.00p 117.00p 112.00p 115.00p 661892
15/11/2016 121.00p 121.00p 114.00p 116.00p 609365
14/11/2016 121.00p 121.80p 116.00p 117.00p 507446
11/11/2016 125.00p 125.00p 118.00p 121.00p 564216
10/11/2016 118.00p 124.00p 118.00p 120.00p 482999
09/11/2016 117.00p 121.60p 116.00p 119.00p 201579
08/11/2016 122.00p 122.00p 117.00p 121.00p 457267
07/11/2016 122.00p 122.00p 116.00p 119.00p 1615876
04/11/2016 124.00p 126.10p 119.60p 121.00p 596864
03/11/2016 125.00p 127.00p 124.00p 124.50p 416230
02/11/2016 126.00p 128.90p 119.00p 124.00p 198296
01/11/2016 126.00p 130.00p 126.00p 126.00p 375505
31/10/2016 130.00p 130.00p 124.75p 126.00p 352831
28/10/2016 129.00p 129.70p 126.00p 128.00p 362070
27/10/2016 126.00p 131.00p 125.00p 127.00p 257926
26/10/2016 127.00p 131.00p 120.00p 126.00p 1110826
25/10/2016 130.00p 134.10p 125.00p 129.00p 1509694
24/10/2016 127.00p 129.00p 120.75p 125.00p 630567
21/10/2016 132.00p 132.10p 121.45p 126.00p 932349
20/10/2016 136.00p 136.00p 130.00p 131.00p 1121019
19/10/2016 133.00p 139.00p 129.74p 134.00p 1625583
18/10/2016 135.00p 139.30p 125.00p 133.00p 1685854
17/10/2016 119.00p 141.00p 116.51p 129.00p 4185434
14/10/2016 130.00p 130.00p 115.00p 118.00p 1592778
13/10/2016 155.00p 158.16p 126.00p 127.00p 824677
12/10/2016 190.00p 197.00p 152.00p 156.00p 487884
11/10/2016 220.00p 225.25p 170.00p 188.00p 364834
10/10/2016 226.00p 238.00p 218.50p 223.00p 34277
07/10/2016 225.00p 238.00p 218.00p 224.00p 119478
06/10/2016 218.00p 253.80p 218.00p 218.00p 220649
05/10/2016 218.00p 228.00p 215.00p 218.50p 98049
04/10/2016 216.00p 222.00p 210.00p 218.00p 93510
03/10/2016 215.00p 219.00p 206.00p 216.00p 76820
30/09/2016 214.00p 241.75p 214.00p 215.00p 108045
29/09/2016 220.00p 240.00p 213.18p 220.00p 148756
28/09/2016 210.00p 220.00p 208.00p 213.00p 68815
27/09/2016 211.00p 224.00p 207.00p 208.00p 113352
26/09/2016 210.00p 228.00p 206.00p 210.00p 61172
23/09/2016 210.00p 220.50p 207.00p 216.00p 86148
22/09/2016 210.00p 230.00p 203.00p 206.00p 214388
21/09/2016 210.00p 220.00p 202.00p 202.00p 82457
20/09/2016 234.00p 234.00p 205.50p 208.00p 92009
19/09/2016 205.00p 233.00p 205.00p 209.00p 68442
16/09/2016 204.00p 230.00p 203.18p 208.00p 154160
15/09/2016 205.00p 215.00p 203.00p 215.00p 94686
14/09/2016 224.00p 230.00p 205.00p 205.00p 77747
13/09/2016 204.00p 215.00p 203.00p 207.00p 106224
12/09/2016 201.00p 225.00p 200.00p 203.50p 102201
09/09/2016 210.00p 230.00p 200.00p 225.00p 111845
08/09/2016 202.00p 233.55p 200.00p 220.00p 156783
07/09/2016 200.00p 222.00p 198.75p 207.00p 198355
06/09/2016 228.00p 240.00p 178.00p 210.00p 526927
05/09/2016 335.00p 339.90p 217.35p 240.00p 400652
02/09/2016 345.00p 356.95p 330.00p 345.00p 53481
01/09/2016 375.00p 396.00p 325.00p 350.00p 156512
31/08/2016 470.00p 470.00p 266.00p 375.00p 519733
30/08/2016 208.83p 214.41p 203.69p 207.54p 116475
26/08/2016 212.69p 218.69p 209.90p 210.12p 55401
25/08/2016 218.27p 218.27p 207.97p 214.41p 61529
24/08/2016 213.55p 225.13p 209.80p 212.26p 173960
23/08/2016 218.69p 222.94p 207.97p 207.97p 71117
22/08/2016 218.69p 229.41p 207.97p 207.97p 45834
19/08/2016 222.98p 227.27p 210.12p 213.55p 111480
18/08/2016 229.41p 229.41p 203.07p 220.84p 144341
17/08/2016 218.69p 227.27p 214.41p 221.70p 137691
16/08/2016 222.55p 225.13p 202.83p 218.69p 54139
15/08/2016 225.13p 229.41p 201.54p 207.12p 66192
12/08/2016 214.41p 230.78p 201.54p 225.13p 467423
11/08/2016 192.97p 227.27p 191.68p 227.27p 104408
10/08/2016 184.39p 198.32p 184.39p 190.82p 243507
09/08/2016 201.54p 204.22p 182.35p 194.68p 77601
08/08/2016 192.97p 199.40p 179.03p 192.97p 154365
05/08/2016 176.67p 197.25p 170.06p 187.61p 187307
04/08/2016 188.25p 188.25p 175.81p 180.10p 122276
03/08/2016 171.52p 186.53p 167.67p 174.53p 149654
02/08/2016 176.24p 188.68p 154.96p 183.53p 317694
01/08/2016 214.41p 214.41p 173.67p 177.53p 271225
29/07/2016 199.40p 222.98p 167.24p 209.26p 1385115
28/07/2016 158.66p 177.10p 156.95p 167.24p 117631
27/07/2016 167.24p 169.81p 156.52p 156.95p 266775
26/07/2016 188.25p 188.25p 165.39p 168.95p 497607
25/07/2016 197.25p 209.26p 175.81p 184.39p 296715
22/07/2016 203.69p 214.40p 195.11p 201.54p 418896
21/07/2016 227.27p 236.70p 187.39p 197.25p 722048
20/07/2016 265.86p 265.86p 218.69p 240.13p 617400
19/07/2016 240.13p 343.08p 207.97p 261.58p 3094123
18/07/2016 137.22p 240.13p 136.35p 240.13p 2051025
15/07/2016 139.36p 146.33p 119.64p 137.22p 614508
14/07/2016 135.08p 161.66p 101.09p 130.79p 1558000
13/07/2016 197.25p 216.12p 197.25p 201.54p 114771
12/07/2016 186.53p 203.69p 186.53p 195.54p 69280
11/07/2016 186.53p 195.92p 177.96p 186.10p 60656
08/07/2016 174.10p 189.51p 173.67p 186.53p 109156
07/07/2016 177.53p 188.25p 173.67p 175.81p 59009
06/07/2016 184.39p 188.67p 168.10p 177.96p 100455
05/07/2016 171.52p 190.82p 171.52p 183.32p 91202
04/07/2016 203.69p 203.69p 145.80p 172.60p 595187
01/07/2016 210.12p 217.30p 204.76p 207.97p 49321
30/06/2016 220.84p 227.70p 207.97p 210.55p 116962
29/06/2016 210.12p 216.01p 200.69p 212.26p 62668
28/06/2016 197.68p 214.41p 188.68p 197.25p 28252
27/06/2016 214.41p 218.69p 184.39p 184.39p 74123
24/06/2016 184.39p 214.41p 184.39p 203.69p 95120
23/06/2016 214.41p 218.69p 199.40p 214.41p 39321
22/06/2016 214.83p 215.05p 203.69p 203.69p 96453
21/06/2016 206.26p 215.26p 205.83p 205.83p 176626
20/06/2016 205.83p 217.09p 192.97p 210.98p 185586
17/06/2016 186.53p 214.41p 180.10p 199.40p 76842
16/06/2016 176.67p 192.97p 176.67p 186.53p 70658
15/06/2016 177.96p 197.25p 177.96p 188.68p 115510
14/06/2016 171.52p 184.39p 166.37p 180.10p 136914
13/06/2016 180.10p 186.53p 170.13p 173.67p 103880
10/06/2016 178.39p 188.25p 172.38p 173.67p 180340
09/06/2016 197.25p 200.79p 171.52p 176.24p 123875
08/06/2016 193.39p 203.69p 189.53p 190.39p 129404
07/06/2016 186.53p 210.12p 177.18p 199.40p 300680
06/06/2016 176.67p 196.31p 176.67p 183.53p 128641
03/06/2016 180.96p 197.25p 180.32p 182.67p 86025
02/06/2016 180.96p 205.83p 175.81p 184.82p 840512
01/06/2016 197.25p 205.83p 184.39p 189.11p 157412
31/05/2016 205.83p 214.41p 194.25p 194.25p 305183
27/05/2016 214.41p 219.17p 197.00p 204.97p 195632
26/05/2016 210.12p 214.83p 201.54p 214.83p 134479
25/05/2016 205.83p 210.12p 197.68p 210.12p 58407
24/05/2016 205.83p 216.55p 194.25p 197.25p 94969
23/05/2016 229.41p 231.02p 201.22p 209.26p 163473
20/05/2016 215.26p 237.99p 215.26p 227.27p 100908
19/05/2016 212.69p 243.57p 212.69p 225.55p 148878
18/05/2016 225.13p 243.41p 213.98p 229.41p 221386
17/05/2016 216.55p 242.94p 206.58p 220.84p 359374
16/05/2016 186.53p 251.71p 180.10p 201.54p 590471
13/05/2016 203.69p 203.69p 183.53p 188.68p 75990
12/05/2016 179.24p 192.97p 179.24p 186.53p 51619
11/05/2016 190.82p 201.54p 172.81p 181.82p 72785
10/05/2016 203.69p 203.69p 175.81p 189.96p 74217
09/05/2016 199.83p 212.26p 174.87p 188.68p 84727
06/05/2016 214.41p 214.41p 198.11p 206.69p 24553
05/05/2016 197.25p 211.06p 197.25p 207.97p 34698
04/05/2016 222.98p 222.98p 200.08p 203.69p 83331
03/05/2016 216.55p 222.98p 194.02p 205.83p 74393
29/04/2016 222.98p 231.56p 199.31p 216.55p 149017
28/04/2016 214.41p 230.70p 204.76p 222.98p 141900
27/04/2016 222.55p 240.13p 208.66p 218.69p 186944
26/04/2016 206.69p 220.84p 205.08p 209.26p 113775
25/04/2016 216.55p 227.27p 193.82p 213.33p 405970
22/04/2016 240.13p 248.71p 219.47p 225.13p 327614
21/04/2016 246.57p 248.71p 227.27p 240.13p 284255
20/04/2016 243.99p 246.57p 214.83p 225.98p 252559
19/04/2016 198.54p 246.14p 198.54p 224.27p 863086
18/04/2016 162.95p 229.41p 153.47p 201.54p 725565
15/04/2016 225.13p 225.13p 150.94p 169.38p 954730
14/04/2016 295.88p 304.03p 182.24p 220.41p 1180476
13/04/2016 287.30p 321.61p 278.73p 300.17p 493814
12/04/2016 300.17p 315.18p 261.48p 283.02p 394224
11/04/2016 283.02p 321.61p 259.43p 261.58p 227483
08/04/2016 299.74p 299.74p 279.16p 289.45p 56025
07/04/2016 321.61p 321.61p 266.29p 282.59p 121921
06/04/2016 300.17p 304.46p 268.01p 283.02p 125449

*Close Price adjusted for both dividends and splits