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
04/02/2013 9,262.33p 9,348.09p 8,787.25p 8,865.68p 70609
01/02/2013 8,747.76p 9,305.21p 8,651.27p 9,219.45p 140040
31/01/2013 8,651.27p 8,869.54p 8,361.83p 8,779.92p 72654
30/01/2013 9,047.92p 9,052.21p 8,597.67p 8,640.55p 90918
29/01/2013 9,133.69p 9,219.45p 8,930.00p 9,005.04p 62863
28/01/2013 9,176.57p 9,353.93p 9,005.04p 9,058.65p 86432
25/01/2013 9,305.21p 9,355.81p 9,005.04p 9,219.45p 55670
24/01/2013 9,165.85p 9,414.20p 9,077.94p 9,240.89p 97734
23/01/2013 8,972.88p 9,208.73p 8,854.96p 9,122.97p 76307
22/01/2013 9,133.69p 9,171.85p 8,876.40p 9,037.21p 59832
21/01/2013 9,433.86p 9,433.86p 8,919.28p 9,080.09p 75961
18/01/2013 9,530.34p 9,531.48p 9,149.12p 9,358.81p 81719
17/01/2013 9,648.26p 9,776.91p 9,219.45p 9,498.18p 140260
16/01/2013 9,390.98p 9,776.91p 9,230.17p 9,691.14p 237107
15/01/2013 8,919.28p 9,326.65p 8,704.88p 9,262.33p 188489
14/01/2013 9,112.25p 9,326.65p 8,897.84p 8,951.44p 155223
11/01/2013 8,962.16p 9,433.86p 8,807.75p 9,101.53p 214573
10/01/2013 8,436.87p 9,005.04p 8,141.99p 8,844.24p 235706
09/01/2013 7,857.97p 8,561.22p 7,785.53p 8,404.71p 181298
08/01/2013 7,847.25p 7,876.41p 7,675.73p 7,836.53p 43831
07/01/2013 7,632.85p 7,782.93p 7,546.98p 7,782.93p 47796
04/01/2013 7,707.89p 7,717.32p 7,536.36p 7,622.13p 34755
03/01/2013 7,589.97p 7,826.67p 7,375.56p 7,675.73p 56165
02/01/2013 7,782.93p 7,877.27p 7,536.36p 7,547.08p 75574
31/12/2012 7,954.46p 8,049.65p 7,589.97p 7,589.97p 42637
28/12/2012 7,718.61p 8,018.78p 7,589.97p 7,954.46p 122870
27/12/2012 7,032.51p 7,663.29p 6,903.87p 7,579.25p 132150
24/12/2012 7,204.04p 7,246.06p 7,032.51p 7,032.51p 29610
21/12/2012 7,375.56p 7,375.56p 7,096.83p 7,182.59p 91594
20/12/2012 7,429.16p 7,496.70p 7,279.08p 7,289.80p 83389
19/12/2012 7,536.36p 7,593.40p 7,407.72p 7,418.44p 108296
18/12/2012 7,643.57p 7,761.92p 7,461.32p 7,504.20p 98378
17/12/2012 7,675.73p 7,752.06p 7,504.20p 7,568.52p 100439
14/12/2012 7,589.97p 7,737.91p 7,418.44p 7,632.85p 121015
13/12/2012 7,761.49p 7,761.49p 7,544.94p 7,622.13p 89583
12/12/2012 7,761.49p 7,890.13p 7,675.73p 7,740.05p 84122
11/12/2012 8,061.66p 8,077.74p 7,793.65p 7,793.65p 77416
10/12/2012 8,136.70p 8,208.31p 7,975.90p 8,050.94p 61666
07/12/2012 8,147.42p 8,190.30p 8,034.64p 8,104.54p 48552
06/12/2012 8,083.10p 8,247.12p 8,061.66p 8,190.30p 53392
05/12/2012 8,233.18p 8,277.78p 8,040.22p 8,104.54p 89878
04/12/2012 8,297.50p 8,299.65p 7,997.34p 8,201.02p 103547
03/12/2012 8,404.71p 8,475.46p 8,158.14p 8,190.30p 55185
30/11/2012 8,479.75p 8,479.75p 8,190.30p 8,318.95p 99195
29/11/2012 8,254.62p 8,497.28p 8,133.27p 8,286.78p 62481
28/11/2012 8,297.50p 8,312.51p 8,061.66p 8,243.90p 68454
27/11/2012 8,426.15p 8,533.35p 8,211.74p 8,297.50p 48969
26/11/2012 8,554.79p 8,678.08p 8,310.37p 8,361.83p 55698
23/11/2012 8,469.03p 8,651.27p 7,589.97p 8,565.51p 51962
22/11/2012 8,447.59p 8,659.21p 8,315.88p 8,469.03p 86350
21/11/2012 7,589.97p 8,725.03p 7,572.81p 8,447.59p 380968
20/11/2012 7,654.29p 7,740.05p 7,568.52p 7,589.97p 127339
19/11/2012 7,525.64p 7,718.61p 7,289.80p 7,611.41p 69774
16/11/2012 7,600.69p 7,722.46p 7,351.98p 7,386.28p 138846
15/11/2012 7,761.49p 7,836.53p 7,568.52p 7,622.13p 75125
14/11/2012 7,975.90p 8,002.91p 7,753.77p 7,782.93p 71822
13/11/2012 7,718.61p 8,238.31p 7,461.32p 7,986.62p 113996
12/11/2012 8,061.66p 8,273.92p 7,654.29p 7,729.33p 114623
09/11/2012 8,222.46p 8,268.88p 7,997.34p 8,018.78p 64194
08/11/2012 8,083.10p 8,318.95p 7,969.46p 8,158.14p 134421
07/11/2012 8,018.78p 8,167.15p 7,782.93p 7,793.65p 66739
06/11/2012 8,190.30p 8,190.30p 7,954.46p 7,997.34p 45672
05/11/2012 8,190.30p 8,240.59p 7,986.62p 8,104.54p 36870
02/11/2012 8,168.86p 8,276.06p 8,072.38p 8,158.14p 54030
01/11/2012 8,061.66p 8,254.62p 8,018.78p 8,168.86p 68263
31/10/2012 8,115.26p 8,233.18p 7,986.62p 8,029.50p 73050
30/10/2012 7,890.13p 8,228.21p 7,825.81p 8,061.66p 111494
29/10/2012 8,308.23p 8,308.23p 7,975.90p 8,040.22p 59290
26/10/2012 8,040.22p 8,361.83p 7,761.49p 8,211.74p 113862
25/10/2012 8,436.87p 8,436.87p 7,931.94p 8,083.10p 218029
24/10/2012 8,672.71p 8,672.71p 8,372.55p 8,415.43p 91616
23/10/2012 8,597.67p 8,711.31p 8,502.80p 8,576.23p 80500
22/10/2012 8,747.76p 8,769.20p 8,533.35p 8,565.51p 60761
19/10/2012 8,661.99p 8,772.19p 8,571.74p 8,672.71p 74308
18/10/2012 8,619.11p 8,851.64p 8,533.35p 8,576.23p 88709
17/10/2012 8,576.23p 8,704.88p 8,235.54p 8,576.23p 193062
16/10/2012 8,640.55p 8,811.97p 8,503.33p 8,533.35p 86230
15/10/2012 8,704.88p 9,250.11p 8,544.07p 8,651.27p 98025
12/10/2012 9,069.37p 9,259.04p 8,683.44p 8,747.76p 102960
11/10/2012 8,962.16p 9,326.65p 8,942.87p 9,047.92p 159364
10/10/2012 8,833.52p 9,005.04p 8,769.20p 8,983.60p 106088
09/10/2012 8,715.60p 9,047.92p 8,531.21p 8,822.80p 198969
08/10/2012 8,822.80p 9,263.42p 8,479.75p 8,576.23p 284572
05/10/2012 9,219.45p 9,305.21p 8,844.24p 8,887.12p 331736
04/10/2012 9,605.38p 9,734.02p 8,758.48p 9,047.92p 995687
03/10/2012 9,991.31p 10,082.43p 9,862.67p 9,862.67p 48709
02/10/2012 10,291.48p 10,409.40p 10,044.91p 10,044.91p 86137
01/10/2012 10,205.72p 10,380.56p 10,023.47p 10,280.76p 87135
28/09/2012 9,969.87p 10,194.25p 9,969.87p 10,066.35p 55072
27/09/2012 9,862.67p 10,109.23p 9,862.67p 9,959.15p 41201
26/09/2012 10,055.63p 10,184.28p 9,841.23p 9,926.99p 57892
25/09/2012 10,130.67p 10,334.36p 10,044.91p 10,184.28p 50257
24/09/2012 10,377.24p 10,565.92p 9,963.44p 10,066.35p 119802
21/09/2012 10,119.95p 10,515.32p 9,991.31p 10,398.68p 108529
20/09/2012 10,505.89p 10,505.89p 9,884.11p 10,023.47p 94188
19/09/2012 10,848.93p 11,182.55p 10,437.18p 10,484.44p 145520
18/09/2012 9,894.83p 10,882.65p 9,626.82p 10,838.21p 375398
17/09/2012 10,034.19p 10,209.07p 9,862.67p 9,905.55p 97786
14/09/2012 10,012.75p 10,205.72p 9,669.70p 10,066.35p 212968
13/09/2012 9,176.57p 9,691.57p 8,833.52p 9,476.74p 149880
12/09/2012 9,648.26p 9,862.67p 8,962.16p 9,144.41p 280891
11/09/2012 10,119.95p 10,237.88p 9,680.06p 9,980.59p 163733
10/09/2012 10,066.35p 10,248.60p 9,939.00p 10,109.23p 135199
07/09/2012 9,734.02p 10,126.39p 9,596.80p 10,034.19p 106923
06/09/2012 9,755.46p 10,109.23p 9,337.37p 9,734.02p 196042
05/09/2012 9,219.45p 9,806.92p 8,983.60p 9,734.02p 166920
04/09/2012 9,305.21p 9,406.01p 9,075.80p 9,240.89p 88749
03/09/2012 8,833.52p 9,305.21p 8,674.00p 9,240.89p 142644
31/08/2012 8,511.91p 8,812.08p 8,490.47p 8,812.08p 59669
30/08/2012 8,747.76p 8,747.76p 8,469.03p 8,544.07p 67628
29/08/2012 8,737.04p 8,847.24p 8,554.79p 8,704.88p 62882
28/08/2012 8,683.44p 8,865.68p 8,479.75p 8,790.64p 81769
24/08/2012 8,554.79p 8,694.16p 8,415.43p 8,629.83p 58599
23/08/2012 8,576.23p 8,718.17p 8,447.59p 8,629.83p 54857
22/08/2012 8,576.23p 8,723.61p 8,426.15p 8,661.99p 56537
21/08/2012 8,490.47p 8,787.64p 8,361.83p 8,544.07p 99706
20/08/2012 8,672.71p 8,672.71p 8,366.11p 8,426.15p 88608
17/08/2012 8,619.11p 8,706.16p 8,514.05p 8,640.55p 46491
16/08/2012 8,704.88p 8,833.52p 8,501.19p 8,608.39p 42807
15/08/2012 8,629.83p 8,831.45p 8,372.55p 8,769.20p 67776
14/08/2012 8,876.40p 8,913.92p 8,490.47p 8,608.39p 97835
13/08/2012 9,090.81p 9,251.61p 8,847.54p 8,887.12p 53920
10/08/2012 8,962.16p 9,385.15p 8,934.29p 9,230.17p 137222
09/08/2012 8,876.40p 9,063.34p 8,715.60p 8,790.64p 64455
08/08/2012 9,251.61p 9,251.61p 8,790.64p 8,940.72p 73590
07/08/2012 9,305.21p 9,369.53p 8,820.27p 9,219.45p 199198
06/08/2012 9,198.01p 9,519.62p 9,005.04p 9,283.77p 146767
03/08/2012 8,501.19p 9,262.33p 8,333.12p 9,219.45p 195960
02/08/2012 8,147.42p 8,522.63p 8,147.42p 8,340.39p 123245
01/08/2012 8,083.10p 8,447.59p 7,860.33p 8,040.22p 140893
31/07/2012 7,847.25p 8,660.11p 7,253.35p 8,201.02p 335004
30/07/2012 8,490.47p 8,531.21p 7,761.49p 7,782.93p 216747
27/07/2012 8,576.23p 8,608.39p 8,267.85p 8,318.95p 71592
26/07/2012 8,565.51p 8,576.23p 8,318.95p 8,447.59p 59027
25/07/2012 8,576.23p 8,747.76p 8,276.06p 8,426.15p 98599
24/07/2012 8,994.32p 9,007.40p 8,128.06p 8,490.47p 192811
23/07/2012 9,648.26p 10,012.75p 8,812.08p 8,822.80p 163083
20/07/2012 9,605.38p 10,428.70p 9,487.46p 9,830.51p 221157
19/07/2012 9,466.02p 9,707.44p 9,262.33p 9,476.74p 181971
18/07/2012 9,112.25p 9,240.89p 8,801.36p 9,101.53p 63563
17/07/2012 9,198.01p 9,377.85p 8,983.60p 9,015.76p 97521
16/07/2012 9,112.25p 9,523.91p 9,058.65p 9,208.73p 123325
13/07/2012 8,672.71p 9,090.81p 8,672.71p 9,005.04p 80793
12/07/2012 8,747.76p 9,079.03p 8,492.83p 8,629.83p 105819
11/07/2012 9,122.97p 9,294.49p 8,844.24p 8,865.68p 104655
10/07/2012 9,005.04p 9,133.69p 8,833.52p 8,962.16p 68200
09/07/2012 9,047.92p 9,287.75p 8,790.64p 8,887.12p 102962
06/07/2012 8,919.28p 9,251.61p 8,820.23p 9,047.92p 127090
05/07/2012 9,219.45p 9,326.65p 8,286.36p 8,876.40p 211989
04/07/2012 9,230.17p 9,596.38p 8,683.44p 9,176.57p 262821
03/07/2012 7,504.20p 9,432.57p 7,444.17p 9,219.45p 504013
02/07/2012 6,946.75p 7,742.88p 6,766.86p 7,525.64p 263556
29/06/2012 6,303.53p 7,021.79p 6,003.36p 7,011.07p 297027
28/06/2012 6,592.98p 6,625.14p 5,971.20p 6,078.40p 186194
27/06/2012 6,646.58p 6,775.22p 6,357.13p 6,550.10p 126608
26/06/2012 6,818.11p 6,914.59p 6,571.54p 6,635.86p 143487
25/06/2012 7,161.15p 7,214.76p 6,550.10p 6,614.42p 185489
22/06/2012 7,214.76p 7,341.26p 7,096.83p 7,204.04p 107003
21/06/2012 7,332.68p 7,427.70p 7,032.51p 7,214.76p 76890
20/06/2012 7,375.56p 7,461.32p 7,171.87p 7,246.92p 100139
19/06/2012 7,364.84p 7,370.20p 7,139.71p 7,193.32p 54643
18/06/2012 7,375.56p 7,632.85p 7,000.35p 7,300.52p 93386
15/06/2012 7,289.80p 7,392.07p 7,068.96p 7,257.64p 119205
14/06/2012 7,568.52p 7,635.53p 7,131.14p 7,193.32p 237097
13/06/2012 7,868.69p 8,041.92p 7,504.20p 7,632.85p 107489
12/06/2012 7,847.25p 8,040.22p 7,634.99p 7,890.13p 110073
11/06/2012 8,361.83p 8,530.78p 7,782.93p 7,782.93p 110584
08/06/2012 8,104.54p 8,146.56p 7,853.68p 7,997.34p 92860
07/06/2012 8,061.66p 8,315.73p 7,975.90p 8,061.66p 110211
06/06/2012 8,222.46p 8,276.06p 7,761.49p 7,900.85p 119751
01/06/2012 8,447.59p 8,565.51p 7,975.90p 8,072.38p 135058
31/05/2012 8,597.67p 8,675.29p 8,252.05p 8,404.71p 87891
30/05/2012 8,747.76p 8,836.06p 8,377.91p 8,469.03p 84509
29/05/2012 8,254.62p 8,962.16p 8,101.54p 8,865.68p 133871
28/05/2012 8,704.88p 8,865.68p 8,287.86p 8,361.83p 83938
25/05/2012 8,908.56p 8,912.85p 8,447.59p 8,576.23p 84397
24/05/2012 8,769.20p 9,005.04p 8,544.07p 8,661.99p 78443
23/05/2012 9,155.13p 9,277.34p 8,444.16p 8,490.47p 100819
22/05/2012 9,047.92p 9,348.09p 8,672.71p 9,176.57p 126562
21/05/2012 8,265.34p 9,245.18p 8,265.34p 8,876.40p 165854
18/05/2012 8,147.42p 8,467.74p 7,900.85p 8,308.23p 127044
17/05/2012 8,136.70p 8,636.27p 8,021.93p 8,168.86p 120560
16/05/2012 8,233.18p 8,526.49p 7,804.37p 8,179.58p 160273
15/05/2012 8,619.11p 8,876.40p 8,233.18p 8,340.39p 104849
14/05/2012 9,047.92p 9,230.17p 8,222.46p 8,586.95p 177414
11/05/2012 9,412.41p 9,691.68p 9,007.40p 9,219.45p 131295
10/05/2012 8,715.60p 9,520.33p 8,363.97p 9,476.74p 302222
09/05/2012 8,865.68p 8,944.15p 7,847.25p 8,093.82p 392818
08/05/2012 9,219.45p 9,723.30p 8,615.37p 8,779.92p 188054
04/05/2012 9,862.67p 9,947.36p 9,144.41p 9,187.29p 163963
03/05/2012 10,012.75p 10,076.00p 9,712.58p 9,841.23p 71998
02/05/2012 9,862.67p 10,259.32p 9,862.67p 10,044.91p 69884
01/05/2012 10,205.72p 10,398.68p 9,787.63p 10,077.07p 110810
30/04/2012 10,119.95p 10,580.07p 9,937.71p 10,195.00p 159120
27/04/2012 9,680.42p 9,828.36p 9,560.36p 9,734.02p 69279
26/04/2012 9,658.98p 10,012.75p 9,610.74p 9,648.26p 84123
25/04/2012 9,734.02p 10,106.52p 9,712.58p 9,776.91p 82807
24/04/2012 10,248.60p 10,415.83p 9,609.67p 9,744.74p 139057
23/04/2012 9,498.18p 10,251.17p 9,230.17p 10,077.07p 244890
20/04/2012 9,691.14p 9,803.92p 8,897.84p 9,047.92p 289597

*Close Price adjusted for both dividends and splits