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
18/05/2011 6,871.71p 6,882.43p 6,646.58p 6,732.34p 56774
17/05/2011 6,732.34p 6,869.26p 6,698.04p 6,721.62p 82743
16/05/2011 6,882.43p 6,978.91p 6,753.78p 6,796.66p 74457
13/05/2011 6,818.11p 6,925.31p 6,807.38p 6,850.27p 73430
12/05/2011 6,850.27p 7,150.43p 6,721.62p 6,850.27p 95293
11/05/2011 6,818.11p 7,161.15p 6,713.29p 6,860.99p 111591
10/05/2011 6,860.99p 6,891.17p 6,700.18p 6,764.50p 95644
09/05/2011 6,860.99p 7,021.79p 6,775.22p 6,818.11p 59276
06/05/2011 6,903.87p 7,289.80p 6,689.46p 6,818.11p 80847
05/05/2011 6,796.66p 7,301.59p 6,648.34p 6,893.15p 194850
04/05/2011 6,946.75p 6,946.75p 6,732.34p 6,753.78p 113422
03/05/2011 7,289.80p 7,332.68p 6,818.11p 6,957.47p 119230
28/04/2011 6,903.87p 7,279.08p 6,528.66p 7,107.55p 97037
27/04/2011 7,032.51p 7,032.51p 6,828.83p 6,860.99p 82409
26/04/2011 6,946.75p 7,075.39p 6,822.93p 6,925.31p 75545
21/04/2011 7,128.99p 7,190.27p 6,989.63p 7,075.39p 66957
20/04/2011 6,914.59p 7,289.80p 6,868.70p 7,064.67p 136315
19/04/2011 6,753.78p 6,989.63p 6,646.58p 6,860.99p 94828
18/04/2011 6,978.91p 7,064.67p 6,571.54p 6,646.58p 119521
15/04/2011 7,128.99p 7,214.76p 6,882.43p 6,936.03p 134465
14/04/2011 6,571.54p 7,804.37p 6,517.94p 7,139.71p 556891
13/04/2011 6,603.70p 6,839.55p 6,453.61p 6,635.86p 76607
12/04/2011 6,839.55p 6,922.18p 6,485.78p 6,528.66p 101702
11/04/2011 6,614.42p 7,186.75p 6,475.06p 6,914.59p 129042
08/04/2011 7,032.51p 7,032.51p 6,475.06p 6,764.50p 161466
07/04/2011 6,089.13p 7,135.00p 5,939.04p 7,032.51p 221421
06/04/2011 6,153.45p 6,258.21p 5,971.20p 6,089.13p 89018
05/04/2011 6,228.49p 6,292.81p 6,067.68p 6,164.17p 98559
04/04/2011 6,517.94p 6,603.70p 6,174.89p 6,292.81p 73775
01/04/2011 6,464.34p 6,606.43p 6,442.89p 6,496.50p 49418
31/03/2011 6,464.34p 6,622.54p 6,375.49p 6,496.50p 50719
30/03/2011 6,582.26p 6,686.24p 6,367.85p 6,432.17p 173005
29/03/2011 6,732.34p 6,796.66p 6,271.37p 6,442.89p 144951
28/03/2011 6,871.71p 6,936.03p 6,614.42p 6,785.94p 63165
25/03/2011 6,903.87p 7,032.51p 6,614.42p 6,785.94p 126887
24/03/2011 7,086.11p 7,086.11p 6,518.26p 6,614.42p 125219
23/03/2011 7,161.15p 7,257.64p 6,755.07p 6,989.63p 122394
22/03/2011 7,900.85p 8,254.62p 6,646.58p 7,032.51p 349913
21/03/2011 7,139.71p 8,273.71p 6,936.03p 7,482.76p 396338
18/03/2011 6,046.24p 7,136.86p 5,295.82p 6,936.03p 527645
17/03/2011 5,317.26p 5,392.31p 5,188.62p 5,295.82p 72565
16/03/2011 5,317.26p 5,689.26p 5,188.62p 5,242.22p 156657
15/03/2011 5,403.03p 5,403.03p 4,974.21p 5,285.10p 180030
14/03/2011 5,145.74p 5,830.23p 4,888.45p 5,510.23p 244798
11/03/2011 5,520.95p 5,553.11p 4,791.97p 5,188.62p 530015
10/03/2011 5,831.84p 5,868.12p 5,531.67p 5,531.67p 141232
09/03/2011 5,960.48p 6,153.45p 5,788.96p 5,810.40p 61767
08/03/2011 5,896.16p 6,046.24p 5,649.59p 5,981.92p 116463
07/03/2011 6,089.13p 6,174.89p 5,788.96p 5,842.56p 137759
04/03/2011 6,132.01p 6,227.42p 6,024.80p 6,196.33p 96174
03/03/2011 6,121.29p 6,254.22p 5,966.30p 6,024.80p 100851
02/03/2011 6,121.29p 6,241.89p 5,971.20p 5,992.64p 105444
01/03/2011 6,228.49p 6,522.45p 5,831.84p 6,239.21p 114527
28/02/2011 6,400.01p 6,710.90p 6,018.91p 6,121.29p 180629
25/02/2011 5,831.84p 6,603.70p 5,617.43p 6,324.97p 232047
24/02/2011 6,282.09p 6,282.09p 5,360.15p 5,788.96p 434274
23/02/2011 6,646.58p 6,822.93p 6,142.73p 6,260.65p 202473
22/02/2011 6,818.11p 6,989.63p 6,614.42p 6,732.34p 118086
21/02/2011 7,053.95p 7,268.36p 6,867.42p 6,871.71p 64387
18/02/2011 6,807.38p 7,214.76p 6,653.01p 7,161.15p 137634
17/02/2011 7,332.68p 7,407.72p 6,871.71p 6,946.75p 148155
16/02/2011 7,418.44p 7,461.32p 7,268.36p 7,332.68p 47981
15/02/2011 7,482.76p 7,504.20p 7,289.80p 7,332.68p 45096
14/02/2011 7,697.17p 7,706.00p 7,386.28p 7,439.88p 63793
11/02/2011 7,482.76p 7,568.52p 7,268.36p 7,375.56p 82075
10/02/2011 7,740.05p 7,777.79p 7,375.56p 7,429.16p 89604
09/02/2011 7,954.46p 8,104.54p 7,680.02p 7,750.77p 142272
08/02/2011 7,975.90p 8,201.02p 7,836.53p 8,040.22p 136171
07/02/2011 7,697.17p 8,651.27p 7,589.97p 8,018.78p 406487
04/02/2011 7,214.76p 7,461.32p 7,161.15p 7,439.88p 114175
03/02/2011 7,204.04p 7,482.76p 7,075.39p 7,257.64p 233508
02/02/2011 6,989.63p 7,225.48p 6,925.31p 7,193.32p 116044
01/02/2011 6,860.99p 7,032.51p 6,552.24p 6,957.47p 131454
31/01/2011 7,075.39p 7,386.28p 6,785.94p 6,818.11p 126330
28/01/2011 7,086.11p 7,222.43p 7,064.67p 7,118.27p 32397
27/01/2011 7,193.32p 7,236.20p 7,032.51p 7,096.83p 32049
26/01/2011 7,204.04p 7,257.64p 7,096.83p 7,171.87p 50352
25/01/2011 7,364.84p 7,375.56p 7,204.04p 7,257.64p 60625
24/01/2011 7,289.80p 7,547.08p 7,183.45p 7,354.12p 71515
21/01/2011 7,139.71p 7,311.24p 7,128.99p 7,225.48p 46808
20/01/2011 7,332.68p 7,364.84p 7,150.43p 7,182.59p 72864
19/01/2011 7,204.04p 7,407.72p 7,172.48p 7,300.52p 97854
18/01/2011 7,171.87p 7,343.40p 7,072.18p 7,204.04p 119719
17/01/2011 7,268.36p 7,300.52p 7,013.86p 7,053.95p 108369
14/01/2011 7,482.76p 7,482.76p 7,246.92p 7,321.96p 96196
13/01/2011 7,504.20p 7,588.85p 7,221.19p 7,375.56p 129913
12/01/2011 7,547.08p 7,632.85p 7,397.00p 7,514.92p 71005
11/01/2011 7,150.43p 7,594.43p 7,110.55p 7,589.97p 114708
10/01/2011 7,182.59p 7,225.48p 7,011.07p 7,107.55p 74953
07/01/2011 7,182.59p 7,279.08p 7,004.60p 7,182.59p 73385
06/01/2011 7,397.00p 7,418.44p 7,046.73p 7,161.15p 94311
05/01/2011 7,289.80p 7,575.39p 7,161.15p 7,397.00p 178266
04/01/2011 7,246.92p 7,289.80p 6,938.71p 7,011.07p 85706
31/12/2010 7,064.67p 7,347.50p 6,947.61p 7,225.48p 47062
30/12/2010 7,246.92p 7,354.12p 6,925.31p 7,000.35p 104813
29/12/2010 6,860.99p 7,289.80p 5,617.43p 7,182.59p 453964
24/12/2010 8,061.66p 8,111.43p 7,825.81p 7,911.57p 26516
23/12/2010 8,147.42p 8,222.46p 7,877.46p 7,954.46p 69888
22/12/2010 8,061.66p 8,206.02p 7,915.01p 8,083.10p 92130
21/12/2010 7,439.88p 8,096.89p 7,439.88p 8,029.50p 168568
20/12/2010 7,429.16p 7,569.20p 7,343.40p 7,429.16p 78687
17/12/2010 7,397.00p 7,504.20p 7,236.20p 7,364.84p 80476
16/12/2010 7,418.44p 7,514.92p 7,150.43p 7,461.32p 57063
15/12/2010 7,128.99p 7,609.05p 6,893.15p 7,375.56p 170353
14/12/2010 7,482.76p 7,484.04p 7,150.43p 7,182.59p 96757
13/12/2010 7,622.13p 7,718.61p 7,375.56p 7,418.44p 57216
10/12/2010 7,579.25p 7,740.05p 7,579.25p 7,697.17p 40897
09/12/2010 7,718.61p 7,782.93p 7,568.52p 7,643.57p 50883
08/12/2010 7,761.49p 7,804.37p 7,652.04p 7,697.17p 77933
07/12/2010 7,782.93p 7,847.25p 7,632.85p 7,740.05p 73056
06/12/2010 7,911.57p 8,102.18p 7,691.17p 7,718.61p 135026
03/12/2010 7,804.37p 7,871.31p 7,689.15p 7,718.61p 52661
02/12/2010 7,718.61p 7,933.02p 7,589.97p 7,772.21p 117433
01/12/2010 7,675.73p 8,050.94p 7,504.20p 7,718.61p 98834
30/11/2010 7,675.73p 7,804.37p 7,540.65p 7,622.13p 58807
29/11/2010 7,890.13p 7,890.13p 7,549.44p 7,740.05p 46600
26/11/2010 7,729.33p 8,033.14p 7,643.57p 7,740.05p 64792
25/11/2010 7,439.88p 7,868.69p 7,429.16p 7,868.69p 68276
24/11/2010 7,643.57p 7,740.05p 7,354.12p 7,514.92p 77338
23/11/2010 7,868.69p 7,868.69p 7,289.80p 7,547.08p 160546
22/11/2010 8,104.54p 8,318.95p 7,807.07p 7,847.25p 68625
19/11/2010 8,104.54p 8,136.70p 7,847.25p 7,997.34p 64823
18/11/2010 8,276.06p 8,276.06p 8,008.06p 8,029.50p 70978
17/11/2010 8,018.78p 8,308.23p 8,012.77p 8,115.26p 100980
16/11/2010 8,351.11p 8,351.11p 7,943.74p 7,975.90p 82363
15/11/2010 8,297.50p 8,436.87p 8,147.42p 8,265.34p 60202
12/11/2010 8,211.74p 8,404.71p 8,029.50p 8,254.62p 110957
11/11/2010 8,136.70p 8,297.50p 8,040.22p 8,179.58p 148692
10/11/2010 8,104.54p 8,158.14p 7,873.54p 8,029.50p 61747
09/11/2010 8,233.18p 8,233.18p 7,761.49p 8,115.26p 178066
08/11/2010 8,447.59p 8,640.55p 8,061.66p 8,104.54p 297200
05/11/2010 8,083.10p 8,357.54p 7,975.90p 8,211.74p 147701
04/11/2010 8,243.90p 8,351.11p 7,847.25p 8,072.38p 230042
03/11/2010 8,340.39p 8,704.88p 7,504.20p 8,072.38p 554803
02/11/2010 7,204.04p 8,329.67p 7,139.71p 8,190.30p 425028
01/11/2010 6,732.34p 7,364.84p 6,706.61p 7,139.71p 381304
29/10/2010 6,560.82p 6,649.41p 6,432.17p 6,646.58p 146742
28/10/2010 6,625.14p 6,635.86p 6,475.06p 6,496.50p 77820
27/10/2010 6,582.26p 6,612.28p 6,410.73p 6,560.82p 127779
26/10/2010 6,646.58p 6,646.58p 6,517.94p 6,571.54p 81113
25/10/2010 6,603.70p 6,802.57p 6,598.86p 6,625.14p 99685
22/10/2010 6,678.74p 6,678.74p 6,542.64p 6,560.82p 58817
21/10/2010 6,603.70p 6,725.91p 6,496.50p 6,646.58p 119881
20/10/2010 6,678.74p 6,743.06p 6,542.59p 6,603.70p 111279
19/10/2010 6,807.38p 6,818.11p 6,432.17p 6,668.02p 170010
18/10/2010 6,346.41p 6,807.38p 6,346.41p 6,710.90p 233511
15/10/2010 6,035.52p 6,303.53p 5,960.48p 6,153.45p 88364
14/10/2010 6,389.29p 6,389.29p 6,007.87p 6,089.13p 135682
13/10/2010 6,303.53p 6,306.20p 6,185.61p 6,239.21p 73874
12/10/2010 6,410.73p 6,410.73p 6,217.77p 6,260.65p 79840
11/10/2010 6,432.17p 6,592.98p 6,360.99p 6,410.73p 75830
08/10/2010 6,389.29p 6,421.45p 6,164.17p 6,335.69p 88778
07/10/2010 6,625.14p 6,721.62p 6,324.97p 6,378.57p 94331
06/10/2010 6,153.45p 6,646.58p 6,035.52p 6,582.26p 199060
05/10/2010 6,110.57p 6,292.81p 6,003.36p 6,056.96p 60551
04/10/2010 5,960.48p 6,292.81p 5,949.76p 6,164.17p 121786
01/10/2010 6,046.24p 6,046.24p 5,874.72p 5,917.60p 86024
30/09/2010 6,003.36p 6,056.96p 5,917.60p 6,003.36p 61548
29/09/2010 6,078.40p 6,193.24p 5,981.92p 6,003.36p 50845
28/09/2010 6,196.33p 6,196.33p 5,917.60p 6,003.36p 83939
27/09/2010 6,260.65p 6,357.13p 6,046.24p 6,089.13p 66807
24/09/2010 6,089.13p 6,410.73p 5,843.63p 6,207.05p 203471
23/09/2010 6,346.41p 6,548.96p 6,002.33p 6,067.68p 155887
22/09/2010 6,732.34p 6,818.11p 6,241.57p 6,324.97p 318294
21/09/2010 6,839.55p 6,925.31p 6,518.58p 6,678.74p 190897
20/09/2010 6,046.24p 6,989.63p 6,046.24p 6,753.78p 333437
17/09/2010 6,260.65p 6,324.97p 5,788.96p 5,874.72p 332381
16/09/2010 6,239.21p 6,376.21p 6,089.13p 6,249.93p 239648
15/09/2010 5,617.43p 6,132.01p 5,491.15p 6,089.13p 315565
14/09/2010 5,456.63p 5,871.29p 5,231.50p 5,606.71p 260127
13/09/2010 5,102.86p 5,511.86p 4,974.21p 5,467.35p 259769
10/09/2010 5,038.54p 5,133.95p 4,888.45p 5,027.82p 76060
09/09/2010 4,899.17p 5,046.58p 4,877.73p 4,995.66p 79164
08/09/2010 4,824.13p 4,969.70p 4,637.17p 4,952.77p 62589
07/09/2010 4,920.61p 4,920.61p 4,724.60p 4,738.37p 93658
06/09/2010 5,059.98p 5,059.98p 4,802.69p 4,845.57p 80335
03/09/2010 5,059.98p 5,102.86p 4,899.17p 4,931.33p 119300
02/09/2010 4,845.57p 5,102.86p 4,834.85p 4,899.17p 139060
01/09/2010 4,845.57p 4,867.01p 4,781.25p 4,856.29p 88789
31/08/2010 4,781.25p 4,851.57p 4,609.73p 4,802.69p 78106
27/08/2010 4,759.81p 4,821.77p 4,641.89p 4,802.69p 58645
26/08/2010 4,641.89p 4,839.14p 4,588.28p 4,770.53p 82345
25/08/2010 4,984.94p 4,984.94p 4,470.36p 4,577.56p 149491
24/08/2010 5,102.86p 5,102.86p 4,813.41p 4,877.73p 67346
23/08/2010 5,135.02p 5,220.78p 4,984.94p 5,017.10p 90126
20/08/2010 4,931.33p 5,213.71p 4,931.33p 5,038.54p 76193
19/08/2010 4,834.85p 5,181.11p 4,770.53p 4,974.21p 160138
18/08/2010 4,856.29p 4,877.73p 4,670.40p 4,824.13p 65589
17/08/2010 4,845.57p 4,883.74p 4,716.93p 4,781.25p 74587
16/08/2010 4,845.57p 4,918.25p 4,674.05p 4,791.97p 73125
13/08/2010 4,888.45p 5,078.62p 4,770.53p 4,824.13p 155781
12/08/2010 4,716.93p 5,265.24p 4,513.24p 4,824.13p 183297
11/08/2010 5,360.15p 5,703.19p 4,631.17p 4,738.37p 456325
10/08/2010 4,716.93p 5,373.55p 4,523.96p 5,070.70p 344033
09/08/2010 4,406.04p 4,729.05p 4,406.04p 4,695.49p 229581
06/08/2010 4,470.36p 4,544.76p 4,341.72p 4,406.04p 119065
05/08/2010 4,073.71p 4,674.05p 4,000.81p 4,427.48p 363104
04/08/2010 3,891.47p 4,178.55p 3,818.78p 3,966.51p 207801
03/08/2010 3,816.42p 4,084.43p 3,730.66p 3,837.86p 180602
02/08/2010 3,794.98p 3,945.07p 3,773.54p 3,912.91p 94176

*Close Price adjusted for both dividends and splits