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
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
09/08/2023 96.40p 101.08p 92.61p 100.50p 4564782
08/08/2023 112.00p 112.00p 81.29p 92.25p 8100949
07/08/2023 118.20p 118.20p 112.20p 112.60p 1408737
04/08/2023 118.00p 118.00p 113.74p 116.00p 1244218
03/08/2023 113.40p 116.20p 112.33p 115.90p 857489
02/08/2023 118.70p 120.90p 114.60p 115.20p 1431697
01/08/2023 126.50p 128.00p 119.90p 120.60p 1044333
31/07/2023 121.20p 126.22p 120.93p 124.30p 1096633
28/07/2023 118.00p 124.69p 118.00p 121.90p 1958130
27/07/2023 119.10p 122.00p 114.35p 120.50p 2156520
26/07/2023 114.90p 118.00p 113.10p 116.20p 1534989
25/07/2023 117.00p 120.10p 114.00p 115.10p 792891
24/07/2023 117.80p 119.77p 115.40p 119.00p 650971
21/07/2023 117.60p 120.20p 114.60p 116.00p 446929
20/07/2023 120.00p 120.90p 117.10p 117.60p 501380
19/07/2023 116.90p 119.90p 116.90p 119.20p 553568
18/07/2023 113.70p 117.90p 113.20p 116.90p 536975
17/07/2023 116.10p 118.67p 112.60p 115.30p 774115
14/07/2023 124.00p 124.00p 116.10p 116.10p 933376
13/07/2023 121.00p 123.30p 120.20p 121.90p 554002
12/07/2023 116.30p 122.52p 114.80p 120.00p 650802
11/07/2023 115.00p 119.30p 113.10p 116.20p 574437
10/07/2023 113.50p 115.40p 110.80p 114.80p 803848
07/07/2023 112.00p 114.60p 110.00p 114.40p 2076791
06/07/2023 116.30p 118.90p 112.60p 112.60p 1051577
05/07/2023 119.80p 121.80p 117.90p 119.00p 843353
04/07/2023 123.50p 125.23p 120.10p 120.60p 525480
03/07/2023 120.40p 124.70p 120.40p 122.70p 506160
30/06/2023 112.00p 123.44p 112.00p 120.10p 774878
29/06/2023 117.00p 119.80p 111.80p 114.70p 1203873
28/06/2023 116.80p 120.40p 114.10p 116.20p 770492
27/06/2023 124.30p 126.20p 115.46p 115.50p 1770273
26/06/2023 124.00p 125.20p 121.20p 121.30p 448533
23/06/2023 128.90p 129.81p 122.20p 122.80p 784566
22/06/2023 130.00p 131.40p 127.10p 128.00p 574550
21/06/2023 132.20p 135.00p 130.80p 132.10p 690038
20/06/2023 138.00p 139.90p 133.30p 135.50p 708615
19/06/2023 135.00p 142.52p 133.83p 137.70p 874458
16/06/2023 134.80p 136.40p 131.90p 133.50p 634971
15/06/2023 130.00p 134.70p 129.80p 133.50p 707757
14/06/2023 132.60p 137.40p 131.17p 132.90p 449681
13/06/2023 133.00p 135.90p 132.00p 132.00p 781599
12/06/2023 137.20p 139.70p 132.80p 133.90p 537997
09/06/2023 137.00p 139.40p 135.60p 137.50p 627822
08/06/2023 142.50p 144.50p 137.58p 138.00p 496721
07/06/2023 143.60p 145.00p 138.40p 141.40p 556433
06/06/2023 142.10p 144.00p 139.20p 140.10p 659353
05/06/2023 140.00p 148.00p 140.00p 143.70p 1365983
02/06/2023 137.50p 142.20p 136.60p 141.40p 723526
01/06/2023 129.00p 136.21p 129.00p 135.30p 1175786
31/05/2023 128.50p 133.10p 127.40p 131.50p 971612
30/05/2023 130.00p 133.50p 128.60p 130.50p 1041126
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

*Close Price adjusted for both dividends and splits