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
26/05/2023 129.00p 130.42p 126.70p 130.10p 1089053
25/05/2023 133.00p 134.10p 128.20p 129.30p 690157
24/05/2023 131.00p 135.30p 129.19p 133.70p 526821
23/05/2023 127.90p 132.70p 121.60p 131.80p 1400122
22/05/2023 132.20p 134.00p 130.00p 130.80p 567442
19/05/2023 132.30p 134.50p 131.20p 131.90p 427506
18/05/2023 135.00p 136.00p 131.10p 132.60p 552403
17/05/2023 133.60p 136.94p 133.40p 134.30p 845652
16/05/2023 139.30p 140.40p 133.00p 134.30p 744979
15/05/2023 148.10p 148.92p 134.11p 138.30p 1593659
12/05/2023 136.90p 160.00p 133.88p 148.20p 3342154
11/05/2023 142.00p 143.60p 133.70p 133.80p 1648236
10/05/2023 140.00p 142.00p 138.62p 141.10p 620599
09/05/2023 141.40p 142.80p 135.20p 141.00p 971910
05/05/2023 136.00p 140.00p 134.30p 138.40p 862800
04/05/2023 131.50p 138.90p 131.50p 136.80p 860503
03/05/2023 130.00p 135.00p 128.90p 133.10p 1244109
02/05/2023 132.90p 136.90p 129.60p 129.70p 2419106
28/04/2023 136.00p 136.50p 126.00p 135.80p 5050790
27/04/2023 145.70p 145.70p 132.20p 135.90p 2639361
26/04/2023 147.20p 151.60p 146.80p 147.60p 768037
25/04/2023 153.40p 155.66p 147.10p 147.50p 1669526
24/04/2023 158.60p 158.60p 153.60p 155.00p 484317
21/04/2023 151.50p 156.60p 151.50p 155.10p 510847
20/04/2023 155.00p 158.20p 154.00p 154.00p 600669
19/04/2023 161.00p 162.79p 156.21p 156.80p 1311804
18/04/2023 162.40p 165.81p 160.50p 161.50p 1227134
17/04/2023 163.10p 168.82p 163.00p 165.60p 1134270
14/04/2023 168.00p 168.20p 162.00p 162.00p 585738
13/04/2023 168.90p 169.21p 162.68p 166.00p 626538
12/04/2023 166.50p 168.60p 163.70p 164.20p 587061
11/04/2023 169.00p 169.00p 160.44p 167.00p 1467104
06/04/2023 164.00p 174.10p 164.00p 165.00p 1495858
05/04/2023 167.20p 169.12p 163.40p 165.80p 1024796
04/04/2023 175.00p 177.00p 167.80p 167.80p 2006908
03/04/2023 161.20p 181.00p 160.80p 175.80p 3058672
31/03/2023 145.20p 147.07p 139.00p 145.80p 1489566
30/03/2023 145.00p 150.20p 142.52p 145.40p 1091887
29/03/2023 154.80p 157.60p 144.09p 145.00p 2642883
28/03/2023 145.60p 161.80p 144.60p 158.00p 2397278
27/03/2023 169.00p 169.60p 130.20p 144.40p 9015292
24/03/2023 180.20p 184.00p 172.20p 173.40p 1138575
23/03/2023 179.20p 185.00p 176.20p 182.40p 933213
22/03/2023 177.20p 177.87p 172.40p 175.40p 358324
21/03/2023 172.80p 177.73p 171.39p 176.60p 604209
20/03/2023 170.00p 171.40p 160.83p 170.80p 852048
17/03/2023 170.00p 178.60p 168.60p 171.20p 868664
16/03/2023 170.60p 175.20p 167.20p 170.60p 811973
15/03/2023 186.80p 187.00p 171.00p 171.00p 1207709
14/03/2023 183.00p 185.84p 178.00p 184.40p 965317
13/03/2023 192.00p 195.80p 181.40p 182.60p 1389550
10/03/2023 191.80p 195.18p 186.60p 191.60p 1301118
09/03/2023 201.00p 201.66p 186.60p 192.40p 2009244
08/03/2023 206.00p 206.50p 201.00p 202.50p 430995
07/03/2023 208.50p 209.50p 204.94p 206.00p 614983
06/03/2023 212.00p 213.00p 206.50p 208.50p 1046290
03/03/2023 209.00p 212.00p 206.50p 209.50p 630251
02/03/2023 208.00p 210.50p 206.30p 210.50p 522502
01/03/2023 205.50p 212.50p 205.50p 207.50p 813853
28/02/2023 209.00p 209.50p 205.38p 207.50p 898253
27/02/2023 202.00p 206.50p 200.50p 205.50p 667378
24/02/2023 202.00p 203.00p 198.20p 201.50p 643652
23/02/2023 195.60p 199.60p 194.40p 199.20p 542728
22/02/2023 196.60p 197.80p 194.00p 196.20p 831433
21/02/2023 197.00p 197.41p 194.80p 195.60p 569077
20/02/2023 197.40p 199.60p 195.00p 197.40p 774637
17/02/2023 200.50p 202.00p 197.40p 198.40p 576547
16/02/2023 207.00p 209.50p 200.50p 202.50p 983675
15/02/2023 215.00p 215.00p 209.50p 211.00p 1427734
14/02/2023 210.50p 217.00p 210.23p 215.00p 1441850
13/02/2023 210.00p 212.00p 204.50p 209.50p 1300964
10/02/2023 197.20p 209.00p 197.00p 209.00p 1169768
09/02/2023 205.00p 206.00p 201.00p 202.00p 684939
08/02/2023 199.00p 203.00p 196.75p 200.50p 890559
07/02/2023 191.00p 198.40p 188.20p 195.80p 1654577
06/02/2023 204.50p 206.00p 189.80p 192.80p 3292040
03/02/2023 203.50p 208.00p 202.00p 204.50p 815289
02/02/2023 206.50p 207.00p 202.00p 203.50p 793644
01/02/2023 202.50p 209.00p 201.50p 205.50p 942606
31/01/2023 203.50p 207.50p 200.65p 207.50p 1273901
30/01/2023 198.00p 204.00p 196.00p 202.00p 1563672
27/01/2023 198.80p 201.50p 195.52p 197.80p 835309
26/01/2023 192.60p 200.00p 192.60p 197.60p 551259
25/01/2023 197.80p 197.80p 191.91p 194.60p 765619
24/01/2023 200.50p 202.00p 197.00p 197.00p 499553
23/01/2023 197.00p 203.00p 197.00p 200.50p 645637
20/01/2023 198.20p 199.80p 196.80p 199.20p 523906
19/01/2023 199.20p 200.50p 196.60p 197.40p 418796
18/01/2023 195.20p 203.00p 195.20p 200.00p 629764
17/01/2023 202.00p 202.00p 197.80p 198.40p 1462916
16/01/2023 198.80p 202.28p 197.00p 197.60p 559818
13/01/2023 195.20p 200.50p 195.20p 198.80p 774652
12/01/2023 194.00p 198.00p 194.00p 196.40p 378444
11/01/2023 197.80p 202.00p 193.40p 195.80p 478937
10/01/2023 197.00p 199.80p 195.20p 196.40p 704465
09/01/2023 199.20p 202.50p 197.20p 198.00p 721697
06/01/2023 195.00p 199.21p 195.00p 196.00p 508152
05/01/2023 195.00p 199.60p 195.00p 197.20p 529954
04/01/2023 200.00p 200.00p 193.78p 195.00p 1046086
03/01/2023 202.00p 209.70p 199.60p 200.00p 697284
30/12/2022 201.50p 202.31p 198.60p 201.00p 326272
29/12/2022 202.00p 204.00p 198.00p 202.50p 392911
28/12/2022 204.00p 208.94p 200.43p 203.00p 689842
23/12/2022 199.00p 205.11p 196.40p 203.50p 374960
22/12/2022 199.40p 204.66p 197.61p 199.60p 317594
21/12/2022 196.20p 202.50p 194.40p 199.60p 316053
20/12/2022 195.20p 198.00p 192.00p 197.00p 470323
19/12/2022 200.00p 201.61p 188.68p 196.40p 2181765
16/12/2022 203.50p 203.50p 198.00p 201.00p 385015
15/12/2022 204.00p 204.00p 197.60p 199.20p 287017
14/12/2022 200.50p 204.31p 198.60p 199.60p 512334
13/12/2022 200.50p 204.00p 197.80p 201.00p 415061
12/12/2022 199.40p 202.50p 193.18p 200.50p 698787
09/12/2022 200.00p 204.00p 197.07p 199.40p 522050
08/12/2022 198.80p 205.51p 198.00p 200.00p 423953
07/12/2022 202.00p 204.00p 197.00p 199.20p 834216
06/12/2022 205.00p 206.99p 201.50p 202.50p 513342
05/12/2022 206.50p 209.50p 204.50p 205.00p 562044
02/12/2022 209.00p 210.50p 206.00p 207.50p 359028
01/12/2022 216.50p 217.00p 210.00p 211.50p 324821
30/11/2022 210.50p 215.00p 208.05p 214.00p 1026276
29/11/2022 208.50p 212.50p 204.07p 210.50p 397721
28/11/2022 204.00p 207.00p 200.00p 206.50p 717410
25/11/2022 213.50p 213.50p 206.50p 207.50p 487716
24/11/2022 207.50p 211.00p 206.00p 210.00p 329917
23/11/2022 212.00p 215.50p 208.00p 208.50p 828419
22/11/2022 196.00p 209.00p 196.00p 208.00p 772002
21/11/2022 200.50p 204.21p 196.40p 197.80p 779386
18/11/2022 201.50p 205.50p 199.68p 202.00p 584972
17/11/2022 204.00p 205.00p 198.80p 203.00p 603248
16/11/2022 203.00p 206.00p 200.50p 203.00p 568322
15/11/2022 205.00p 209.00p 200.00p 200.50p 822574
14/11/2022 214.00p 214.00p 203.00p 204.50p 550742
11/11/2022 210.00p 214.50p 206.50p 208.50p 683365
10/11/2022 205.00p 209.00p 202.00p 203.50p 822207
09/11/2022 213.50p 215.50p 205.00p 205.00p 684022
08/11/2022 215.50p 220.50p 214.00p 214.50p 954562
07/11/2022 216.00p 219.00p 213.45p 216.00p 395032
04/11/2022 214.00p 218.07p 213.28p 214.00p 832335
03/11/2022 212.00p 212.00p 206.00p 210.00p 325353
02/11/2022 212.00p 216.50p 205.00p 206.50p 1056479
01/11/2022 215.50p 215.50p 211.00p 212.00p 358107
31/10/2022 209.00p 213.00p 205.00p 209.00p 575852
28/10/2022 215.00p 215.00p 209.00p 209.00p 283822
27/10/2022 210.00p 216.50p 208.85p 213.50p 489043
26/10/2022 206.00p 211.26p 205.75p 211.00p 495846
25/10/2022 210.50p 211.70p 203.50p 206.00p 440997
24/10/2022 214.50p 214.50p 203.50p 208.00p 630679
21/10/2022 212.50p 212.50p 204.50p 209.50p 477879
20/10/2022 206.50p 210.50p 204.50p 207.00p 309755
19/10/2022 208.50p 208.50p 200.00p 203.00p 506535
18/10/2022 209.50p 211.85p 203.36p 204.00p 740878
17/10/2022 210.50p 214.50p 206.00p 207.00p 519415
14/10/2022 222.00p 222.00p 210.00p 210.00p 847300
13/10/2022 209.50p 218.59p 208.45p 218.00p 610832
12/10/2022 213.00p 220.97p 207.50p 209.50p 952926
11/10/2022 218.50p 220.90p 211.00p 214.50p 823316
10/10/2022 232.00p 232.00p 220.50p 222.00p 1143908
07/10/2022 225.50p 234.00p 221.50p 229.50p 1173449
06/10/2022 218.50p 224.01p 216.00p 219.00p 718677
05/10/2022 215.50p 219.00p 209.21p 217.00p 900669
04/10/2022 213.00p 213.00p 208.00p 211.50p 540508
03/10/2022 200.50p 209.50p 197.94p 207.00p 1101858
30/09/2022 201.50p 203.50p 195.40p 199.00p 630942
29/09/2022 195.60p 204.00p 193.87p 198.00p 758641
28/09/2022 197.40p 202.66p 193.60p 201.00p 793594
27/09/2022 198.00p 204.50p 193.61p 200.50p 841295
26/09/2022 195.40p 200.40p 189.82p 197.40p 1561149
23/09/2022 221.00p 221.00p 197.39p 199.60p 1451560
22/09/2022 216.50p 217.57p 209.32p 216.50p 927928
21/09/2022 223.00p 228.50p 220.10p 224.00p 971461
20/09/2022 225.50p 229.00p 217.00p 218.00p 1071118
16/09/2022 224.00p 226.00p 220.00p 221.00p 897971
15/09/2022 232.00p 233.50p 223.50p 224.50p 653591
14/09/2022 227.50p 234.00p 221.50p 229.50p 826790
13/09/2022 228.00p 229.50p 220.50p 226.00p 1224054
12/09/2022 235.00p 237.50p 223.00p 225.00p 1696566
09/09/2022 228.00p 237.00p 228.00p 235.00p 656259
08/09/2022 224.50p 232.50p 222.82p 230.00p 1164805
07/09/2022 232.00p 238.25p 225.10p 228.00p 1091377
06/09/2022 248.00p 251.50p 235.50p 236.00p 1456714
05/09/2022 254.50p 260.50p 249.53p 252.00p 772239
02/09/2022 247.50p 255.63p 241.00p 253.50p 1132380
01/09/2022 248.00p 252.00p 241.46p 242.00p 1441389
31/08/2022 238.00p 244.81p 229.00p 242.00p 1642850
30/08/2022 262.00p 269.05p 238.00p 239.50p 1725390
26/08/2022 260.00p 263.30p 254.49p 260.50p 1107974
25/08/2022 250.50p 263.00p 246.40p 257.50p 920370
24/08/2022 254.50p 259.00p 246.50p 250.50p 1373538
23/08/2022 238.00p 254.00p 231.68p 252.00p 2470626
22/08/2022 238.50p 244.00p 234.00p 237.50p 565384
19/08/2022 243.50p 249.00p 240.50p 243.00p 676602
18/08/2022 233.00p 250.00p 233.00p 244.50p 1765570
17/08/2022 240.00p 240.00p 231.01p 238.00p 741403
16/08/2022 235.50p 239.50p 232.05p 237.50p 778546
15/08/2022 245.50p 247.00p 229.50p 233.00p 884950
12/08/2022 243.00p 246.46p 237.50p 241.00p 844203
11/08/2022 231.50p 240.50p 228.00p 238.50p 981802
10/08/2022 231.50p 235.00p 226.50p 231.50p 1127886
09/08/2022 217.50p 231.00p 215.36p 229.50p 1168506

*Close Price adjusted for both dividends and splits