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
23/10/2024 132.50p 134.80p 127.00p 128.90p 968619
22/10/2024 127.90p 134.30p 126.70p 133.00p 1599120
21/10/2024 127.60p 129.70p 126.00p 126.40p 557905
18/10/2024 128.20p 131.00p 126.16p 127.10p 655917
17/10/2024 128.70p 131.20p 124.20p 125.60p 796611
16/10/2024 128.90p 132.38p 128.24p 131.90p 1009584
15/10/2024 133.20p 133.30p 128.30p 129.80p 1342401
14/10/2024 136.10p 136.49p 132.90p 133.90p 787074
11/10/2024 135.00p 136.00p 132.10p 135.00p 721187
10/10/2024 136.00p 137.94p 134.65p 135.00p 898397
09/10/2024 135.00p 136.59p 133.80p 135.00p 791629
08/10/2024 129.40p 137.00p 129.40p 133.30p 1955031
07/10/2024 128.00p 128.45p 124.30p 127.10p 968637
04/10/2024 120.40p 128.98p 118.70p 127.50p 1181189
03/10/2024 121.50p 121.50p 118.60p 119.70p 549027
02/10/2024 120.00p 122.40p 117.10p 118.40p 818017
01/10/2024 117.50p 117.60p 113.90p 117.30p 541124
30/09/2024 116.60p 119.00p 113.30p 115.00p 506444
27/09/2024 115.90p 117.80p 113.21p 116.00p 661426
26/09/2024 112.50p 114.80p 110.44p 113.00p 715561
25/09/2024 116.00p 116.00p 112.66p 113.50p 366865
24/09/2024 113.10p 116.70p 113.10p 115.40p 162538
23/09/2024 114.00p 116.30p 112.94p 115.40p 323968
20/09/2024 115.30p 117.97p 114.50p 115.00p 498616
19/09/2024 117.60p 120.44p 117.60p 116.80p 260696
18/09/2024 117.90p 120.80p 116.20p 116.80p 399187
17/09/2024 117.40p 119.40p 117.39p 119.20p 427752
16/09/2024 115.10p 119.00p 115.10p 117.40p 222238
13/09/2024 117.20p 118.50p 116.35p 118.00p 354451
12/09/2024 111.00p 118.57p 111.00p 116.80p 496108
11/09/2024 114.60p 115.20p 112.00p 113.50p 433009
10/09/2024 119.80p 119.80p 111.60p 111.60p 645577
09/09/2024 112.60p 117.34p 112.60p 116.90p 520206
06/09/2024 116.40p 118.40p 113.50p 114.70p 509643
05/09/2024 118.30p 119.36p 116.50p 116.80p 571775
04/09/2024 120.50p 120.50p 117.20p 118.60p 770001
03/09/2024 128.80p 128.80p 120.46p 120.80p 1654087
02/09/2024 126.60p 129.00p 126.08p 127.60p 527884
30/08/2024 128.10p 130.20p 125.20p 126.00p 1050350
29/08/2024 126.00p 128.90p 118.55p 125.60p 1318676
28/08/2024 128.40p 128.40p 124.30p 126.70p 797844
27/08/2024 130.60p 131.45p 127.40p 128.10p 896014
23/08/2024 127.00p 129.40p 126.49p 127.90p 568435
22/08/2024 130.90p 130.90p 125.50p 125.50p 425811
21/08/2024 128.00p 128.80p 125.20p 128.80p 297923
20/08/2024 129.40p 129.40p 125.00p 125.20p 651472
19/08/2024 126.70p 129.40p 125.50p 126.70p 191808
16/08/2024 128.50p 129.30p 126.00p 126.70p 350436
15/08/2024 126.00p 128.77p 122.40p 127.10p 435999
14/08/2024 121.60p 127.30p 120.30p 125.00p 370710
13/08/2024 124.00p 128.90p 124.00p 124.50p 372144
12/08/2024 126.30p 127.70p 124.10p 127.00p 420744
09/08/2024 125.00p 129.30p 123.70p 123.70p 522653
08/08/2024 124.50p 124.80p 120.74p 124.80p 258367
07/08/2024 121.50p 125.10p 120.10p 124.50p 512592
06/08/2024 119.20p 123.80p 118.80p 121.20p 740707
05/08/2024 120.00p 121.67p 114.00p 120.10p 2083282
02/08/2024 129.30p 131.40p 124.20p 125.60p 980181
01/08/2024 134.80p 137.00p 130.30p 131.80p 700040
31/07/2024 129.60p 135.90p 126.90p 134.70p 1067121
30/07/2024 131.00p 132.30p 126.70p 128.90p 993672
29/07/2024 133.70p 135.42p 130.70p 130.70p 674387
26/07/2024 133.70p 136.40p 132.90p 133.70p 538666
25/07/2024 132.00p 135.57p 130.32p 133.20p 820220
24/07/2024 135.00p 135.00p 131.66p 133.70p 746790
23/07/2024 138.20p 140.56p 135.10p 135.10p 774750
22/07/2024 135.00p 140.00p 135.00p 137.80p 870045
19/07/2024 136.50p 139.37p 134.49p 136.50p 650683
18/07/2024 140.00p 143.30p 138.40p 138.40p 553845
17/07/2024 137.60p 140.05p 137.60p 140.00p 584477
16/07/2024 139.30p 143.40p 138.50p 139.00p 675085
15/07/2024 140.00p 144.07p 139.60p 141.40p 670887
12/07/2024 140.00p 144.32p 139.60p 143.20p 661653
11/07/2024 143.20p 145.20p 141.10p 142.40p 606830
10/07/2024 143.50p 146.10p 141.70p 145.10p 941720
09/07/2024 144.00p 144.47p 140.50p 143.20p 1068644
08/07/2024 142.60p 142.60p 139.60p 140.00p 1065888
05/07/2024 141.80p 146.10p 141.60p 143.80p 1297946
04/07/2024 144.80p 149.00p 141.00p 142.50p 2070751
03/07/2024 148.50p 154.20p 147.50p 149.00p 1700487
02/07/2024 149.50p 150.65p 146.90p 148.80p 788815
01/07/2024 150.30p 151.20p 145.90p 148.70p 1243335
28/06/2024 153.00p 153.00p 147.10p 147.10p 689958
27/06/2024 152.00p 152.20p 146.50p 149.60p 736019
26/06/2024 142.80p 149.50p 142.20p 148.00p 1047733
25/06/2024 151.00p 154.60p 144.80p 145.00p 1701585
24/06/2024 154.20p 155.50p 149.70p 151.20p 802553
21/06/2024 145.10p 155.94p 145.00p 150.90p 3251039
20/06/2024 141.50p 143.90p 138.10p 141.80p 1306174
19/06/2024 139.40p 142.80p 137.27p 137.60p 818887
18/06/2024 135.20p 140.15p 134.10p 139.40p 908965
17/06/2024 130.00p 135.10p 129.20p 135.10p 812034
14/06/2024 132.50p 134.50p 130.20p 130.70p 1212961
13/06/2024 139.60p 141.00p 132.60p 132.60p 2568924
12/06/2024 142.70p 146.46p 138.87p 139.00p 2472240
11/06/2024 146.60p 148.00p 141.87p 141.90p 1429309
10/06/2024 138.60p 146.50p 138.60p 146.50p 2166487
07/06/2024 137.40p 139.25p 134.70p 138.00p 807728
06/06/2024 136.20p 138.80p 134.70p 135.10p 628523
05/06/2024 133.40p 138.72p 131.50p 136.10p 764886
04/06/2024 136.30p 137.00p 131.20p 133.20p 1050463
03/06/2024 143.70p 144.00p 137.40p 137.40p 1769524
31/05/2024 140.90p 145.20p 139.80p 143.30p 1265820
30/05/2024 137.50p 143.80p 137.10p 141.30p 1517633
29/05/2024 141.00p 144.85p 136.70p 138.00p 1910856
28/05/2024 137.60p 140.30p 134.39p 139.10p 1439365
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

*Close Price adjusted for both dividends and splits