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
24/05/2024 135.00p 137.60p 132.90p 137.60p 747848
23/05/2024 132.90p 137.80p 132.90p 135.40p 1307797
22/05/2024 139.20p 141.50p 132.70p 132.70p 1932793
21/05/2024 136.80p 143.16p 136.30p 142.10p 2047406
20/05/2024 134.00p 137.50p 132.20p 137.30p 1578249
17/05/2024 134.70p 134.70p 130.20p 134.00p 1519885
16/05/2024 131.20p 132.50p 128.00p 130.50p 1711884
15/05/2024 135.50p 140.48p 130.20p 130.20p 2059216
14/05/2024 129.60p 135.50p 128.20p 135.50p 2501417
13/05/2024 124.90p 137.25p 123.67p 127.30p 3982365
10/05/2024 121.50p 122.10p 118.20p 119.80p 1044115
09/05/2024 118.50p 119.10p 116.10p 119.00p 761412
08/05/2024 115.30p 117.40p 114.10p 117.40p 791285
07/05/2024 117.00p 118.50p 113.30p 115.50p 1168433
03/05/2024 117.70p 117.80p 114.20p 115.80p 465934
02/05/2024 117.60p 117.82p 114.80p 115.40p 503919
01/05/2024 119.10p 122.00p 115.83p 116.30p 1016404
30/04/2024 114.70p 119.80p 112.40p 117.90p 1488008
29/04/2024 113.20p 118.11p 112.70p 113.40p 655547
26/04/2024 112.30p 114.60p 112.00p 113.50p 692657
25/04/2024 112.00p 115.50p 110.20p 110.30p 700241
24/04/2024 113.30p 117.10p 109.50p 112.20p 852925
23/04/2024 120.00p 120.30p 111.00p 113.00p 2464079
22/04/2024 112.20p 129.14p 112.20p 122.40p 3571607
19/04/2024 111.10p 112.50p 106.80p 112.00p 975355
18/04/2024 113.30p 114.80p 109.80p 111.10p 644919
17/04/2024 110.00p 111.80p 107.70p 111.00p 1067785
16/04/2024 114.00p 115.20p 107.88p 108.40p 1163267
15/04/2024 119.90p 119.90p 112.70p 112.70p 1249492
12/04/2024 118.00p 122.38p 114.10p 117.90p 757627
11/04/2024 115.50p 118.10p 113.10p 114.70p 773793
10/04/2024 124.10p 124.80p 115.50p 115.50p 1090114
09/04/2024 120.00p 127.80p 118.00p 123.00p 2169620
08/04/2024 112.50p 126.90p 112.10p 119.00p 3979528
05/04/2024 111.40p 111.40p 107.50p 110.10p 729389
04/04/2024 113.50p 113.60p 110.26p 110.30p 624204
03/04/2024 109.70p 110.90p 108.30p 109.90p 518460
02/04/2024 113.90p 115.70p 109.00p 109.00p 965886
28/03/2024 114.00p 114.50p 110.00p 113.30p 841411
27/03/2024 108.30p 113.18p 108.00p 112.00p 1147096
26/03/2024 105.70p 108.50p 104.70p 108.00p 693373
25/03/2024 105.60p 109.10p 105.40p 106.80p 927727
22/03/2024 107.80p 108.90p 103.60p 105.30p 1109658
21/03/2024 107.80p 110.50p 102.20p 104.80p 1382044
20/03/2024 109.10p 109.10p 108.30p 109.10p 625444
19/03/2024 109.10p 111.85p 105.50p 108.30p 1087359
18/03/2024 110.00p 114.71p 107.30p 110.40p 2040367
15/03/2024 105.00p 109.59p 105.00p 108.60p 1016041
14/03/2024 103.00p 105.72p 103.00p 105.70p 604454
13/03/2024 103.00p 103.20p 100.70p 102.90p 628304
12/03/2024 100.10p 103.00p 100.10p 102.90p 487711
11/03/2024 103.50p 105.40p 100.00p 101.20p 718719
08/03/2024 105.00p 107.30p 102.50p 103.30p 617415
07/03/2024 103.50p 105.30p 98.50p 105.00p 1405706
06/03/2024 101.40p 104.20p 98.83p 101.00p 600927
05/03/2024 99.15p 103.10p 98.40p 101.50p 405315
04/03/2024 102.00p 107.15p 100.50p 101.00p 1223632
01/03/2024 94.50p 100.80p 94.50p 100.00p 1184336
29/02/2024 95.95p 96.65p 93.30p 94.60p 6168919
28/02/2024 97.80p 99.30p 93.50p 95.95p 615714
27/02/2024 92.45p 96.56p 92.25p 95.75p 662802
26/02/2024 93.80p 93.80p 88.75p 92.45p 991704
23/02/2024 95.00p 97.40p 91.09p 91.85p 925419
22/02/2024 95.00p 95.95p 92.15p 94.45p 806665
21/02/2024 97.20p 98.00p 93.17p 94.80p 882118
20/02/2024 99.00p 101.00p 95.65p 95.65p 779125
19/02/2024 98.55p 102.20p 96.50p 100.50p 857827
16/02/2024 99.50p 102.30p 97.40p 98.55p 1288417
15/02/2024 97.00p 99.37p 96.65p 99.15p 770575
14/02/2024 96.55p 98.80p 94.60p 96.55p 558466
13/02/2024 99.50p 100.80p 96.65p 96.70p 879269
12/02/2024 96.00p 104.72p 94.25p 100.00p 3290966
09/02/2024 99.50p 99.50p 95.40p 96.10p 1305964
08/02/2024 99.00p 100.00p 94.20p 97.90p 1335333
07/02/2024 101.00p 102.50p 99.05p 99.50p 1103665
06/02/2024 100.90p 102.50p 99.05p 102.20p 448594
05/02/2024 100.20p 101.10p 98.15p 99.30p 1526666
02/02/2024 102.00p 104.08p 98.33p 100.70p 806702
01/02/2024 105.00p 109.20p 102.10p 102.10p 688971
31/01/2024 110.00p 110.00p 105.00p 105.00p 695350
30/01/2024 115.20p 117.30p 110.40p 111.50p 465315
29/01/2024 110.00p 119.90p 110.00p 115.40p 1626425
26/01/2024 109.80p 111.32p 109.00p 110.00p 471055
25/01/2024 110.70p 113.20p 108.40p 110.20p 413399
24/01/2024 109.00p 113.10p 109.00p 110.70p 472589
23/01/2024 111.40p 112.40p 108.10p 108.90p 687688
22/01/2024 108.00p 110.13p 108.00p 109.00p 1510346
19/01/2024 109.00p 109.20p 105.76p 108.00p 937808
18/01/2024 106.10p 112.00p 105.90p 106.30p 5663383
17/01/2024 111.90p 114.90p 104.20p 106.80p 1207694
16/01/2024 112.40p 115.70p 110.44p 112.70p 1250233
15/01/2024 114.50p 116.60p 110.90p 112.10p 962833
12/01/2024 116.10p 116.40p 113.00p 114.00p 448255
11/01/2024 117.00p 117.00p 113.00p 113.90p 367104
10/01/2024 117.00p 117.60p 113.20p 114.40p 643172
09/01/2024 117.90p 120.60p 114.20p 115.80p 466991
08/01/2024 117.90p 120.60p 116.30p 116.30p 348484
05/01/2024 120.00p 123.70p 116.80p 118.80p 836902
04/01/2024 124.00p 126.30p 121.50p 121.50p 712795
03/01/2024 127.80p 129.30p 124.60p 126.50p 700947
02/01/2024 131.50p 132.00p 126.70p 127.40p 768928
29/12/2023 130.90p 131.20p 127.80p 129.10p 137362
28/12/2023 130.70p 132.90p 127.60p 128.60p 489966
27/12/2023 133.50p 134.80p 128.90p 129.30p 1346346
22/12/2023 132.70p 135.20p 131.40p 133.30p 490534
21/12/2023 128.60p 134.40p 127.00p 131.30p 1292873
20/12/2023 117.60p 130.25p 114.70p 128.50p 2254532
19/12/2023 113.20p 118.80p 113.20p 118.60p 464787
18/12/2023 113.30p 118.10p 112.00p 115.40p 822139
15/12/2023 112.00p 118.90p 108.30p 113.90p 873547
14/12/2023 106.00p 114.60p 106.00p 112.00p 837637
13/12/2023 112.00p 117.20p 103.76p 107.70p 1375806
12/12/2023 116.30p 121.00p 111.70p 111.70p 672145
11/12/2023 121.40p 123.70p 115.10p 116.20p 579873
08/12/2023 120.30p 123.40p 119.80p 121.20p 330584
07/12/2023 123.70p 125.80p 119.03p 120.30p 1015099
06/12/2023 127.00p 129.90p 123.00p 123.30p 418501
05/12/2023 125.30p 128.60p 123.00p 126.80p 424823
04/12/2023 129.00p 129.60p 124.60p 124.60p 287654
01/12/2023 129.10p 133.90p 125.10p 129.00p 881994
30/11/2023 129.00p 130.80p 126.00p 128.50p 627832
29/11/2023 128.50p 130.00p 125.80p 126.80p 419281
28/11/2023 131.50p 133.40p 126.70p 127.20p 697701
27/11/2023 133.40p 134.80p 131.50p 132.90p 630380
24/11/2023 131.80p 135.00p 129.00p 133.80p 725306
23/11/2023 129.00p 130.90p 128.10p 129.70p 634035
22/11/2023 130.00p 131.10p 125.50p 126.90p 866227
21/11/2023 129.60p 131.40p 126.21p 127.80p 1074659
20/11/2023 132.40p 134.80p 126.70p 129.60p 1114897
17/11/2023 129.00p 132.70p 127.10p 131.40p 995542
16/11/2023 134.20p 137.20p 127.80p 128.10p 2042806
15/11/2023 132.00p 137.80p 130.10p 134.40p 1280279
14/11/2023 137.00p 137.80p 126.80p 134.00p 2962111
13/11/2023 121.00p 142.20p 120.10p 138.40p 2793004
10/11/2023 118.00p 119.70p 115.73p 117.60p 268694
09/11/2023 118.40p 119.60p 113.10p 118.00p 414048
08/11/2023 115.00p 118.00p 113.07p 114.20p 637919
07/11/2023 123.80p 123.80p 115.20p 115.20p 960616
06/11/2023 125.00p 126.00p 120.20p 121.10p 749063
03/11/2023 122.60p 127.90p 120.75p 123.00p 1172955
02/11/2023 122.10p 124.20p 119.60p 122.60p 936694
01/11/2023 121.50p 123.90p 119.23p 120.70p 649654
31/10/2023 120.80p 123.50p 118.63p 121.00p 652565
30/10/2023 119.00p 122.30p 118.10p 119.70p 746960
27/10/2023 117.60p 122.90p 117.43p 120.50p 967093
26/10/2023 116.00p 119.60p 115.40p 116.30p 385623
25/10/2023 115.50p 120.70p 115.50p 117.80p 776424
24/10/2023 114.80p 121.00p 114.80p 118.60p 894587
23/10/2023 118.40p 120.90p 113.80p 116.40p 1355950
20/10/2023 120.00p 122.50p 116.50p 121.10p 1102239
19/10/2023 122.00p 123.30p 119.10p 119.90p 608312
18/10/2023 124.30p 126.50p 121.60p 124.10p 1024593
17/10/2023 124.10p 126.50p 120.40p 122.20p 987218
16/10/2023 120.50p 125.80p 120.50p 124.10p 1037939
13/10/2023 125.50p 125.99p 119.90p 121.90p 1660284
12/10/2023 120.00p 126.70p 116.60p 125.90p 1136148
11/10/2023 123.60p 125.80p 118.40p 120.00p 1625588
10/10/2023 118.60p 124.10p 115.36p 122.50p 1226468
09/10/2023 120.90p 123.00p 113.30p 115.90p 1405808
06/10/2023 116.20p 121.20p 114.00p 117.90p 2412146
05/10/2023 108.80p 117.57p 107.00p 113.20p 2783788
04/10/2023 114.00p 117.20p 106.80p 109.00p 2835183
03/10/2023 125.00p 126.95p 113.00p 113.10p 3194956
02/10/2023 102.50p 133.60p 101.90p 125.00p 9791564
29/09/2023 103.40p 105.70p 100.70p 102.40p 882569
28/09/2023 101.20p 103.10p 98.75p 102.90p 828190
27/09/2023 101.50p 103.30p 97.84p 100.30p 1950755
26/09/2023 110.00p 111.00p 99.10p 100.10p 3887932
25/09/2023 101.00p 114.07p 100.42p 110.00p 4061029
22/09/2023 99.90p 104.70p 99.00p 100.00p 1833204
21/09/2023 97.35p 104.00p 96.55p 102.80p 2073094
20/09/2023 90.45p 101.59p 90.30p 99.95p 1837561
19/09/2023 91.65p 93.30p 89.47p 92.60p 1253078
18/09/2023 97.90p 101.20p 91.00p 92.20p 1906770
15/09/2023 85.00p 106.00p 85.00p 97.80p 5360152
14/09/2023 87.00p 88.60p 84.10p 84.80p 1429194
13/09/2023 91.85p 94.25p 87.05p 87.30p 991737
12/09/2023 95.55p 95.55p 90.10p 92.00p 882157
11/09/2023 92.70p 94.65p 91.38p 93.35p 895969
08/09/2023 90.10p 92.20p 89.40p 90.65p 398032
07/09/2023 90.00p 93.00p 87.60p 91.35p 789083
06/09/2023 92.60p 92.90p 90.15p 90.65p 795966
05/09/2023 96.55p 96.85p 90.10p 92.75p 1676412
04/09/2023 92.95p 101.80p 92.30p 97.60p 1392127
01/09/2023 95.70p 97.65p 89.92p 92.30p 1717810
31/08/2023 99.00p 107.30p 93.15p 93.60p 3903895
30/08/2023 104.00p 105.40p 101.00p 103.20p 897604
29/08/2023 103.00p 106.60p 103.00p 105.00p 910681
25/08/2023 100.40p 103.20p 100.40p 103.20p 472343
24/08/2023 102.00p 105.00p 99.75p 101.00p 257566
23/08/2023 100.70p 106.78p 100.60p 102.10p 1108100
22/08/2023 101.50p 105.90p 100.85p 102.50p 1446259
21/08/2023 101.20p 103.80p 99.90p 101.20p 362324
18/08/2023 103.90p 105.00p 98.10p 100.50p 975873
17/08/2023 106.90p 106.90p 102.47p 103.00p 802339
16/08/2023 102.00p 106.60p 101.90p 104.80p 406092
15/08/2023 108.00p 109.50p 103.40p 104.30p 687929
14/08/2023 106.80p 110.48p 105.40p 106.50p 1143220
11/08/2023 99.80p 108.80p 98.00p 107.90p 2019951
10/08/2023 101.10p 106.10p 100.20p 100.20p 1003062

*Close Price adjusted for both dividends and splits