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
18/11/2013 6,925.31p 6,936.03p 6,700.18p 6,775.22p 63710
15/11/2013 6,946.75p 7,225.48p 6,882.00p 6,925.31p 93812
14/11/2013 6,710.90p 7,021.79p 6,625.14p 6,968.19p 113546
13/11/2013 6,603.70p 6,668.02p 6,378.57p 6,625.14p 224719
12/11/2013 7,118.27p 7,118.27p 6,646.58p 6,668.02p 205787
11/11/2013 7,257.64p 7,289.80p 7,086.11p 7,107.55p 96582
08/11/2013 7,407.72p 7,407.72p 7,208.32p 7,289.80p 68159
07/11/2013 7,525.64p 7,668.44p 7,311.24p 7,407.72p 80364
06/11/2013 7,300.52p 7,525.64p 7,139.71p 7,525.64p 89277
05/11/2013 7,289.80p 7,321.96p 7,075.39p 7,236.20p 116336
04/11/2013 7,429.16p 7,493.48p 7,321.96p 7,321.96p 75856
01/11/2013 7,386.28p 7,525.64p 7,386.28p 7,493.48p 38045
31/10/2013 7,493.48p 7,537.65p 7,386.28p 7,461.32p 54087
30/10/2013 7,461.32p 7,615.21p 7,305.66p 7,547.08p 126114
29/10/2013 7,514.92p 7,589.97p 7,472.04p 7,525.64p 59108
28/10/2013 7,654.29p 7,728.47p 7,568.52p 7,589.97p 73369
25/10/2013 7,804.37p 7,837.82p 7,681.30p 7,740.05p 59945
24/10/2013 7,675.73p 7,793.65p 7,601.12p 7,793.65p 45003
23/10/2013 7,611.41p 7,711.04p 7,408.58p 7,686.45p 70561
22/10/2013 7,611.41p 7,675.73p 7,482.67p 7,589.97p 63830
21/10/2013 7,675.73p 7,777.03p 7,495.04p 7,675.73p 106584
18/10/2013 7,825.81p 7,847.25p 7,375.56p 7,761.49p 59917
17/10/2013 7,589.97p 7,824.18p 7,579.25p 7,804.37p 51540
16/10/2013 7,825.81p 7,825.81p 7,525.64p 7,589.97p 68424
15/10/2013 7,890.13p 7,986.62p 7,772.21p 7,804.37p 54911
14/10/2013 7,815.09p 7,915.86p 7,665.01p 7,836.53p 93345
11/10/2013 7,761.49p 7,965.18p 7,622.13p 7,665.01p 95493
10/10/2013 7,557.80p 7,804.37p 7,547.08p 7,761.49p 107363
09/10/2013 7,204.04p 7,504.20p 7,086.11p 7,364.84p 92561
08/10/2013 7,504.20p 7,536.36p 7,128.99p 7,171.87p 111161
07/10/2013 7,589.97p 7,666.29p 7,332.68p 7,504.20p 108833
04/10/2013 7,943.74p 7,943.74p 7,619.45p 7,632.85p 121664
03/10/2013 7,847.25p 8,308.23p 7,729.33p 7,911.57p 255507
02/10/2013 8,018.78p 8,061.66p 7,772.21p 7,847.25p 119911
01/10/2013 8,211.74p 8,297.50p 7,986.62p 8,018.78p 74103
30/09/2013 8,190.30p 8,351.11p 8,018.78p 8,318.95p 66490
27/09/2013 8,490.47p 8,490.47p 8,329.67p 8,351.11p 33549
26/09/2013 8,318.95p 8,533.35p 8,211.74p 8,404.71p 64467
25/09/2013 8,661.99p 8,683.44p 8,233.18p 8,318.95p 108444
24/09/2013 8,822.80p 8,822.80p 8,479.75p 8,554.79p 62414
23/09/2013 8,919.28p 9,005.04p 8,629.83p 8,661.99p 72565
20/09/2013 8,812.08p 9,005.04p 8,514.67p 8,972.88p 131292
19/09/2013 9,230.17p 9,380.25p 8,404.71p 8,576.23p 243486
18/09/2013 9,240.89p 9,347.02p 9,058.65p 9,337.37p 57987
17/09/2013 9,390.98p 9,433.86p 9,229.66p 9,262.33p 63177
16/09/2013 9,069.37p 9,433.86p 8,955.99p 9,423.14p 114162
13/09/2013 8,919.28p 9,133.69p 8,704.88p 9,015.76p 93450
12/09/2013 9,047.92p 9,219.45p 8,704.88p 8,854.96p 193022
11/09/2013 9,390.98p 9,743.67p 8,962.16p 9,112.25p 194046
10/09/2013 9,991.31p 10,505.89p 7,847.25p 9,401.70p 675013
09/09/2013 8,018.78p 8,276.06p 7,954.46p 8,050.94p 419984
06/09/2013 7,890.13p 7,986.62p 7,740.05p 7,868.69p 73377
05/09/2013 7,622.13p 7,847.25p 7,472.04p 7,847.25p 428623
04/09/2013 7,504.20p 7,600.69p 7,418.44p 7,568.52p 45249
03/09/2013 7,461.32p 7,568.52p 7,397.00p 7,525.64p 53353
02/09/2013 7,600.69p 7,632.85p 7,452.75p 7,472.04p 57642
30/08/2013 7,632.85p 7,652.14p 7,461.32p 7,514.92p 48649
29/08/2013 7,397.00p 7,686.45p 7,375.56p 7,547.08p 71505
28/08/2013 7,568.52p 7,589.97p 7,335.25p 7,482.76p 95380
27/08/2013 7,836.53p 7,922.29p 7,568.52p 7,589.97p 95661
23/08/2013 8,050.94p 8,050.94p 7,825.81p 7,933.02p 68402
22/08/2013 7,933.02p 8,067.02p 7,804.37p 7,868.69p 67733
21/08/2013 7,847.25p 7,965.18p 7,804.37p 7,900.85p 36033
20/08/2013 7,933.02p 7,954.46p 7,803.30p 7,890.13p 56807
19/08/2013 8,040.22p 8,040.22p 7,791.04p 7,954.46p 59552
16/08/2013 7,804.37p 8,115.26p 7,514.92p 7,965.18p 101576
15/08/2013 7,772.21p 8,136.70p 7,707.89p 7,933.02p 176534
14/08/2013 7,675.73p 7,890.13p 7,643.57p 7,707.89p 85158
13/08/2013 7,504.20p 7,761.49p 7,418.44p 7,718.61p 109053
12/08/2013 7,493.48p 7,514.92p 7,300.52p 7,482.76p 78678
09/08/2013 7,439.88p 7,439.88p 7,231.91p 7,332.68p 46544
08/08/2013 7,214.76p 7,378.56p 7,182.59p 7,300.52p 60016
07/08/2013 7,311.24p 7,332.68p 7,171.87p 7,246.92p 92703
06/08/2013 7,375.56p 7,461.32p 7,268.36p 7,332.68p 97474
05/08/2013 7,289.80p 7,554.92p 7,192.03p 7,386.28p 165923
02/08/2013 7,429.16p 7,429.16p 7,188.38p 7,289.80p 29568
01/08/2013 7,161.15p 7,375.56p 7,136.71p 7,289.80p 47072
31/07/2013 7,472.04p 7,472.04p 6,732.34p 7,171.87p 137586
30/07/2013 7,536.36p 7,589.97p 7,320.89p 7,354.12p 59732
29/07/2013 7,632.85p 7,718.61p 7,418.44p 7,622.13p 32042
26/07/2013 7,718.61p 7,718.61p 7,482.76p 7,579.25p 27522
25/07/2013 7,718.61p 7,761.49p 7,568.52p 7,675.73p 36891
24/07/2013 7,750.77p 7,750.77p 7,443.63p 7,632.85p 31367
23/07/2013 7,761.49p 7,780.79p 7,504.20p 7,579.25p 80596
22/07/2013 7,547.08p 7,922.29p 7,407.72p 7,622.13p 103504
19/07/2013 7,268.36p 7,525.64p 7,096.83p 7,407.72p 105329
18/07/2013 7,161.15p 7,268.36p 6,936.03p 7,257.64p 41537
17/07/2013 7,118.27p 7,285.51p 6,989.63p 7,032.51p 66980
16/07/2013 6,839.55p 7,075.39p 6,485.78p 6,989.63p 96055
15/07/2013 7,504.20p 7,504.20p 6,646.58p 6,721.62p 154224
12/07/2013 7,118.27p 7,718.61p 7,096.83p 7,557.80p 125268
11/07/2013 6,946.75p 7,139.71p 6,517.94p 7,096.83p 60805
10/07/2013 6,860.99p 6,989.63p 6,689.46p 6,860.99p 65015
09/07/2013 6,903.87p 6,933.24p 6,721.62p 6,839.55p 59273
08/07/2013 6,732.34p 7,046.23p 6,732.34p 6,807.38p 90253
05/07/2013 6,496.50p 6,936.03p 6,442.89p 6,764.50p 170822
04/07/2013 6,271.37p 6,475.06p 6,185.61p 6,475.06p 65424
03/07/2013 6,239.21p 6,293.88p 6,024.80p 6,228.49p 40324
02/07/2013 6,303.53p 6,324.97p 6,078.40p 6,239.21p 32211
01/07/2013 6,164.17p 6,417.70p 6,024.80p 6,217.77p 40594
28/06/2013 6,260.65p 6,361.96p 5,939.04p 6,174.89p 77893
27/06/2013 6,517.94p 6,517.94p 6,078.40p 6,260.65p 64017
26/06/2013 6,539.38p 6,785.09p 6,292.81p 6,410.73p 125095
25/06/2013 5,660.31p 6,303.53p 5,649.59p 6,292.81p 107653
24/06/2013 5,928.32p 6,003.36p 5,542.39p 5,724.64p 103522
21/06/2013 6,185.61p 6,271.37p 5,917.60p 5,981.92p 84875
20/06/2013 6,453.61p 6,496.50p 6,089.13p 6,239.21p 68141
19/06/2013 6,475.06p 6,560.82p 6,346.41p 6,496.50p 30882
18/06/2013 6,496.50p 6,564.03p 6,314.25p 6,517.94p 48563
17/06/2013 6,668.02p 6,678.74p 6,475.06p 6,603.70p 36380
14/06/2013 6,560.82p 6,864.84p 6,475.91p 6,582.26p 32671
13/06/2013 6,517.94p 6,646.58p 6,303.53p 6,646.58p 66472
12/06/2013 6,550.10p 6,864.84p 6,453.61p 6,678.74p 39720
11/06/2013 6,946.75p 7,053.95p 6,303.53p 6,625.14p 96901
10/06/2013 6,507.22p 7,075.39p 6,507.22p 6,903.87p 66583
07/06/2013 6,732.34p 6,732.34p 6,475.06p 6,592.98p 39590
06/06/2013 6,968.19p 6,969.99p 6,560.82p 6,603.70p 61704
05/06/2013 7,075.39p 7,134.35p 6,850.27p 6,860.99p 55987
04/06/2013 6,925.31p 7,049.66p 6,882.43p 7,032.51p 63142
03/06/2013 6,710.90p 7,064.67p 6,603.70p 6,882.43p 84666
31/05/2013 6,946.75p 6,946.75p 6,689.46p 6,807.38p 69385
30/05/2013 6,592.98p 7,009.14p 6,517.94p 6,839.55p 109974
29/05/2013 6,496.50p 6,596.84p 6,303.53p 6,517.94p 74231
28/05/2013 6,625.14p 6,668.02p 6,410.73p 6,432.17p 67847
24/05/2013 6,517.94p 6,646.58p 6,346.41p 6,646.58p 59177
23/05/2013 6,496.50p 6,496.50p 6,217.77p 6,357.13p 119893
22/05/2013 6,217.77p 6,605.31p 6,151.30p 6,507.22p 183994
21/05/2013 6,475.06p 6,582.26p 6,099.85p 6,121.29p 122834
20/05/2013 6,432.17p 6,732.34p 6,292.81p 6,410.73p 143291
17/05/2013 6,196.33p 6,471.84p 6,142.73p 6,346.41p 251314
16/05/2013 6,517.94p 6,839.55p 6,024.80p 6,217.77p 319750
15/05/2013 5,574.55p 6,468.19p 5,550.45p 6,410.73p 451086
14/05/2013 5,531.67p 5,660.31p 5,496.29p 5,531.67p 81518
13/05/2013 5,703.19p 5,767.52p 5,507.23p 5,553.11p 57553
10/05/2013 5,831.84p 5,896.16p 5,630.51p 5,681.75p 137361
09/05/2013 5,542.39p 5,874.72p 5,478.07p 5,788.96p 196758
08/05/2013 5,617.43p 5,660.31p 5,416.32p 5,478.07p 118363
07/05/2013 5,821.12p 5,860.78p 5,574.55p 5,617.43p 169013
03/05/2013 5,703.19p 5,917.60p 5,621.72p 5,756.80p 153430
02/05/2013 5,874.72p 6,014.08p 5,660.31p 5,681.75p 198815
01/05/2013 5,788.96p 6,153.45p 5,638.87p 5,681.75p 188000
30/04/2013 6,121.29p 6,174.89p 5,810.40p 5,831.84p 108198
29/04/2013 6,164.17p 6,207.05p 6,014.08p 6,046.24p 103016
26/04/2013 6,121.29p 6,127.72p 5,831.84p 6,014.08p 112591
25/04/2013 6,099.85p 6,410.73p 5,638.87p 6,046.24p 317286
24/04/2013 6,432.17p 6,432.17p 6,070.46p 6,078.40p 186857
23/04/2013 6,646.58p 6,978.91p 6,142.73p 6,282.09p 377216
22/04/2013 7,257.64p 7,319.28p 6,582.26p 6,635.86p 277413
19/04/2013 7,204.04p 7,381.99p 7,184.74p 7,311.24p 26160
18/04/2013 7,354.12p 7,362.48p 7,204.04p 7,236.20p 39885
17/04/2013 7,622.13p 7,622.13p 7,103.82p 7,289.80p 49208
16/04/2013 7,418.44p 7,536.36p 7,204.04p 7,386.28p 56616
15/04/2013 7,654.29p 7,782.93p 7,418.44p 7,429.16p 49500
12/04/2013 7,718.61p 7,893.14p 7,675.73p 7,718.61p 31826
11/04/2013 7,718.61p 7,890.13p 7,643.57p 7,761.49p 50288
10/04/2013 7,847.25p 7,943.74p 7,674.87p 7,793.65p 60675
09/04/2013 8,018.78p 8,120.62p 7,686.45p 7,718.61p 62140
08/04/2013 7,504.20p 8,018.78p 7,332.68p 8,018.78p 91117
05/04/2013 7,418.44p 7,536.36p 7,332.68p 7,332.68p 57087
04/04/2013 7,568.52p 7,568.52p 7,321.96p 7,386.28p 71524
03/04/2013 7,589.97p 7,612.26p 7,448.46p 7,461.32p 33660
02/04/2013 7,547.08p 7,686.45p 7,504.20p 7,600.69p 76917
28/03/2013 7,632.85p 7,665.01p 7,482.76p 7,482.76p 42684
27/03/2013 7,504.20p 7,608.19p 7,432.99p 7,547.08p 65842
26/03/2013 7,547.08p 7,663.15p 7,401.72p 7,418.44p 103377
25/03/2013 7,632.85p 7,807.80p 7,551.91p 7,568.52p 48858
22/03/2013 7,740.05p 7,879.41p 7,600.69p 7,632.85p 56569
21/03/2013 7,718.61p 7,912.09p 7,675.73p 7,836.53p 46976
20/03/2013 7,643.57p 7,879.41p 7,622.13p 7,697.17p 70399
19/03/2013 7,825.81p 7,965.18p 7,579.25p 7,632.85p 91359
18/03/2013 7,933.02p 8,043.43p 7,718.61p 7,782.93p 102596
15/03/2013 7,997.34p 8,147.42p 7,850.47p 8,061.66p 122312
14/03/2013 8,115.26p 8,230.50p 7,933.02p 8,018.78p 75970
13/03/2013 8,233.18p 8,467.63p 8,123.84p 8,168.86p 62816
12/03/2013 8,147.42p 8,329.67p 8,076.13p 8,329.67p 62867
11/03/2013 8,351.11p 8,511.91p 8,018.78p 8,179.58p 111871
08/03/2013 8,533.35p 8,565.51p 8,340.39p 8,436.87p 70064
07/03/2013 8,404.71p 8,637.34p 8,369.33p 8,501.19p 63920
06/03/2013 8,276.06p 8,704.88p 8,231.59p 8,361.83p 129852
05/03/2013 8,104.54p 8,297.50p 8,029.50p 8,243.90p 37657
04/03/2013 8,093.82p 8,363.97p 8,072.38p 8,147.42p 90628
01/03/2013 8,147.42p 8,198.88p 7,804.37p 8,179.58p 115000
28/02/2013 8,018.78p 8,308.23p 7,997.34p 8,093.82p 96365
27/02/2013 8,104.54p 8,318.95p 7,986.62p 7,997.34p 137073
26/02/2013 8,061.66p 8,276.06p 7,975.90p 8,093.82p 129641
25/02/2013 8,393.99p 8,490.47p 8,136.70p 8,136.70p 75210
22/02/2013 8,211.74p 8,706.55p 8,177.48p 8,340.39p 144837
21/02/2013 8,533.35p 8,547.82p 8,161.36p 8,190.30p 124329
20/02/2013 8,876.40p 9,005.04p 8,404.71p 8,479.75p 140193
19/02/2013 8,672.71p 8,817.65p 8,533.35p 8,533.35p 77855
18/02/2013 8,661.99p 9,047.92p 8,503.33p 8,704.88p 121867
15/02/2013 8,565.51p 8,812.08p 8,522.63p 8,576.23p 54680
14/02/2013 8,661.99p 8,737.04p 8,511.91p 8,576.23p 59817
13/02/2013 8,704.88p 8,926.17p 8,426.15p 8,619.11p 145825
12/02/2013 8,779.92p 8,822.80p 8,619.11p 8,661.99p 61702
11/02/2013 8,812.08p 8,887.12p 8,661.99p 8,790.64p 45045
08/02/2013 8,951.44p 9,015.76p 8,323.71p 8,833.52p 85587
07/02/2013 8,972.88p 9,163.28p 8,833.52p 8,876.40p 70623
06/02/2013 9,165.85p 9,165.85p 8,794.93p 8,951.44p 68348
05/02/2013 8,854.96p 9,148.31p 8,672.29p 9,090.81p 129388

*Close Price adjusted for both dividends and splits