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
25/08/2021 162.40p 162.40p 154.60p 158.60p 314319
24/08/2021 156.60p 159.00p 152.00p 157.60p 365172
23/08/2021 142.80p 153.40p 142.24p 152.00p 610625
20/08/2021 145.00p 147.20p 139.11p 143.00p 1220516
19/08/2021 150.80p 151.20p 145.20p 146.20p 811566
18/08/2021 153.00p 155.74p 152.40p 153.20p 180565
17/08/2021 154.00p 155.00p 152.34p 154.00p 310835
16/08/2021 160.00p 160.40p 150.20p 156.00p 346579
13/08/2021 160.00p 163.60p 157.80p 157.80p 284818
12/08/2021 162.20p 164.60p 161.00p 163.00p 404205
11/08/2021 159.20p 162.52p 159.00p 161.00p 503496
10/08/2021 157.80p 159.99p 157.00p 158.20p 416193
09/08/2021 159.00p 161.60p 156.20p 157.80p 419293
06/08/2021 156.00p 160.53p 155.95p 159.20p 542840
05/08/2021 160.00p 160.20p 155.40p 159.20p 432912
04/08/2021 162.00p 167.20p 159.40p 160.00p 301842
03/08/2021 167.80p 168.74p 162.20p 165.00p 427470
02/08/2021 165.00p 170.43p 164.60p 166.40p 375685
30/07/2021 169.20p 171.25p 163.07p 164.40p 559612
29/07/2021 170.60p 173.80p 165.80p 170.60p 858290
28/07/2021 172.00p 177.20p 171.23p 175.20p 1157439
27/07/2021 172.00p 177.40p 172.00p 176.00p 662378
26/07/2021 167.80p 177.20p 164.86p 176.20p 435674
23/07/2021 168.20p 171.90p 166.28p 168.40p 345624
22/07/2021 170.40p 175.24p 169.00p 170.00p 253627
21/07/2021 169.40p 173.20p 168.07p 171.20p 416206
20/07/2021 167.80p 174.87p 166.20p 169.00p 589534
19/07/2021 175.40p 176.40p 165.00p 169.20p 1275481
16/07/2021 176.00p 180.88p 173.00p 174.80p 470814
15/07/2021 180.40p 183.00p 177.16p 178.60p 385880
14/07/2021 181.80p 185.60p 180.60p 183.80p 304172
13/07/2021 188.60p 188.60p 180.40p 183.00p 390821
12/07/2021 185.60p 187.40p 180.40p 184.00p 1247100
09/07/2021 179.40p 187.95p 179.20p 186.20p 312844
08/07/2021 178.60p 183.00p 177.00p 182.00p 331139
07/07/2021 182.20p 188.00p 179.00p 182.00p 493838
06/07/2021 187.40p 193.80p 183.60p 187.20p 603317
05/07/2021 185.60p 187.51p 184.08p 184.60p 358368
02/07/2021 189.80p 189.80p 185.00p 185.80p 403282
01/07/2021 184.00p 188.60p 183.60p 186.60p 359393
30/06/2021 184.80p 186.40p 181.00p 184.60p 405911
29/06/2021 183.40p 187.40p 182.19p 185.00p 351005
28/06/2021 190.80p 192.60p 182.18p 183.60p 404064
25/06/2021 194.80p 194.80p 188.40p 190.00p 326331
24/06/2021 195.20p 197.80p 189.68p 190.20p 708885
23/06/2021 196.60p 202.50p 195.60p 200.50p 855853
22/06/2021 191.60p 199.62p 191.60p 197.20p 369531
21/06/2021 190.40p 196.60p 189.80p 196.40p 717369
18/06/2021 192.00p 197.80p 186.97p 195.40p 725548
17/06/2021 200.00p 202.50p 195.00p 195.60p 597270
16/06/2021 202.50p 202.50p 197.40p 201.00p 619857
15/06/2021 195.60p 201.50p 195.00p 198.60p 777304
14/06/2021 192.40p 199.20p 190.40p 196.40p 874030
11/06/2021 181.80p 194.44p 180.00p 189.40p 1695910
10/06/2021 178.60p 182.00p 176.00p 178.00p 365174
09/06/2021 176.80p 179.94p 174.80p 178.00p 621989
08/06/2021 175.20p 178.20p 171.95p 175.60p 594324
07/06/2021 176.80p 176.80p 170.42p 175.20p 794882
04/06/2021 175.20p 177.20p 172.00p 174.60p 355226
03/06/2021 177.80p 177.80p 172.13p 174.60p 470356
02/06/2021 171.00p 176.20p 170.80p 173.00p 568064
01/06/2021 168.00p 172.40p 166.40p 171.60p 489266
28/05/2021 165.60p 167.80p 163.76p 165.80p 325353
27/05/2021 163.60p 166.10p 161.80p 164.20p 336391
26/05/2021 167.00p 167.00p 160.72p 163.00p 237435
25/05/2021 164.00p 165.60p 161.80p 162.40p 961226
24/05/2021 162.20p 170.40p 157.72p 163.00p 1174550
21/05/2021 161.60p 167.80p 159.60p 166.00p 589674
20/05/2021 160.00p 162.60p 157.60p 162.60p 479254
19/05/2021 163.00p 164.80p 160.52p 160.60p 971093
18/05/2021 165.00p 168.80p 165.00p 166.60p 762730
17/05/2021 169.20p 169.20p 163.60p 166.00p 361389
14/05/2021 165.60p 166.20p 160.80p 165.20p 766530
13/05/2021 170.00p 172.63p 161.80p 165.00p 1776615
12/05/2021 178.60p 178.80p 169.56p 173.40p 725599
11/05/2021 177.00p 180.80p 172.80p 175.20p 847985
10/05/2021 177.60p 186.40p 177.60p 182.00p 343312
07/05/2021 185.00p 186.02p 179.20p 182.60p 583058
06/05/2021 185.00p 188.51p 180.40p 183.00p 517190
05/05/2021 184.00p 187.55p 178.23p 187.00p 1266108
04/05/2021 180.40p 183.00p 177.60p 179.60p 489527
30/04/2021 180.40p 183.00p 176.40p 177.40p 502639
29/04/2021 178.60p 184.80p 178.24p 180.60p 760318
28/04/2021 180.20p 184.60p 177.40p 180.80p 370039
27/04/2021 181.60p 182.00p 178.80p 180.00p 697558
26/04/2021 176.00p 180.00p 173.41p 179.40p 437042
23/04/2021 172.60p 174.77p 171.20p 174.60p 521935
22/04/2021 178.00p 179.20p 173.20p 173.60p 399949
21/04/2021 177.40p 177.40p 172.47p 176.40p 702597
20/04/2021 175.20p 181.60p 174.00p 174.60p 794007
19/04/2021 174.80p 181.80p 173.97p 179.60p 883855
16/04/2021 185.00p 185.00p 178.80p 178.80p 526198
15/04/2021 174.80p 184.90p 174.80p 182.20p 899105
14/04/2021 172.80p 179.40p 170.60p 178.60p 695452
13/04/2021 169.60p 174.60p 164.00p 172.80p 1733839
12/04/2021 169.80p 169.80p 159.20p 164.80p 1226909
09/04/2021 166.00p 169.00p 164.34p 165.20p 618112
08/04/2021 175.80p 175.80p 166.64p 169.00p 823605
07/04/2021 175.60p 175.60p 171.00p 172.40p 458854
06/04/2021 174.60p 175.60p 170.00p 172.20p 1009746
01/04/2021 178.00p 181.00p 174.40p 175.40p 1031918
31/03/2021 180.00p 184.07p 175.78p 178.60p 1117833
30/03/2021 177.00p 183.60p 176.20p 179.20p 750418
29/03/2021 176.20p 184.00p 175.00p 182.60p 933564
26/03/2021 175.60p 181.00p 175.02p 178.20p 513015
25/03/2021 173.80p 176.58p 168.80p 173.80p 743440
24/03/2021 172.20p 178.80p 168.00p 177.40p 679048
23/03/2021 176.00p 176.00p 166.57p 171.40p 1022462
22/03/2021 182.00p 184.80p 172.40p 173.60p 590360
19/03/2021 173.40p 178.40p 169.56p 177.80p 750744
18/03/2021 180.40p 183.20p 174.80p 177.00p 849436
17/03/2021 182.80p 186.20p 177.20p 178.40p 746981
16/03/2021 183.80p 190.00p 180.60p 183.40p 610818
15/03/2021 190.00p 191.60p 186.40p 188.60p 594897
12/03/2021 190.00p 195.80p 187.20p 189.80p 604870
11/03/2021 192.00p 192.60p 186.85p 192.00p 668630
10/03/2021 191.40p 191.40p 185.00p 187.40p 955320
09/03/2021 187.00p 188.68p 182.20p 188.00p 889471
08/03/2021 186.00p 196.54p 181.80p 186.80p 1298336
05/03/2021 176.40p 199.40p 176.40p 189.00p 1968314
04/03/2021 175.00p 177.80p 168.07p 175.80p 791374
03/03/2021 169.00p 173.40p 168.20p 171.80p 540563
02/03/2021 169.80p 171.46p 167.00p 171.00p 561143
01/03/2021 174.60p 177.40p 170.40p 171.40p 291659
26/02/2021 175.60p 178.60p 167.60p 171.00p 760044
25/02/2021 179.40p 182.00p 173.40p 175.00p 990559
24/02/2021 166.20p 178.40p 166.00p 176.80p 1087199
23/02/2021 175.00p 177.00p 164.80p 167.20p 1059688
22/02/2021 166.40p 174.00p 166.40p 173.00p 653944
19/02/2021 169.00p 174.02p 167.60p 169.80p 871485
18/02/2021 168.00p 174.82p 168.00p 169.40p 930853
17/02/2021 168.20p 172.00p 166.33p 167.60p 1322537
16/02/2021 162.00p 171.40p 159.80p 168.00p 1294240
15/02/2021 158.20p 163.00p 158.20p 161.20p 927038
12/02/2021 160.20p 160.20p 152.00p 156.20p 357749
11/02/2021 154.20p 160.02p 154.20p 157.00p 354721
10/02/2021 156.80p 161.00p 154.20p 157.40p 823273
09/02/2021 151.20p 159.52p 151.20p 154.80p 502847
08/02/2021 156.60p 156.97p 153.02p 156.20p 451864
05/02/2021 146.40p 153.60p 144.60p 152.80p 981162
04/02/2021 150.80p 151.00p 146.40p 146.40p 280039
03/02/2021 145.40p 149.60p 142.60p 147.20p 583856
02/02/2021 134.00p 145.40p 132.80p 143.40p 922502
01/02/2021 137.40p 137.40p 129.20p 135.00p 1132921
29/01/2021 135.80p 137.00p 133.17p 133.80p 357570
28/01/2021 137.00p 137.00p 126.30p 134.80p 833618
27/01/2021 135.40p 137.60p 129.00p 134.60p 919628
26/01/2021 137.40p 137.80p 130.20p 136.60p 942677
25/01/2021 142.00p 142.00p 133.20p 135.80p 1641203
22/01/2021 147.00p 147.00p 134.20p 140.00p 1911012
21/01/2021 151.00p 152.60p 142.60p 142.60p 1260231
20/01/2021 147.40p 153.20p 147.20p 151.20p 314357
19/01/2021 149.60p 155.55p 149.60p 151.40p 377796
18/01/2021 146.40p 154.20p 146.40p 153.00p 626959
15/01/2021 153.40p 156.20p 148.40p 149.00p 827395
14/01/2021 154.20p 157.00p 151.90p 153.80p 1046311
13/01/2021 147.00p 154.04p 146.19p 152.60p 1016426
12/01/2021 142.80p 151.00p 142.80p 144.00p 1033493
11/01/2021 144.20p 150.01p 143.00p 145.40p 1171439
08/01/2021 146.80p 150.60p 145.20p 148.20p 1108956
07/01/2021 140.60p 145.46p 139.67p 143.80p 1242742
06/01/2021 128.00p 143.40p 126.52p 139.00p 2349327
05/01/2021 120.20p 126.00p 118.20p 126.00p 1140638
04/01/2021 122.60p 129.51p 121.03p 121.40p 1125368
31/12/2020 123.60p 126.00p 121.56p 122.40p 428314
30/12/2020 121.00p 125.20p 121.00p 123.60p 1233575
29/12/2020 123.00p 124.40p 120.40p 121.60p 1276060
24/12/2020 117.40p 122.45p 117.20p 118.80p 886680
23/12/2020 112.60p 120.00p 109.40p 118.00p 1494681
22/12/2020 109.60p 114.00p 108.20p 113.20p 806985
21/12/2020 117.00p 117.00p 101.92p 110.80p 3496379
18/12/2020 121.60p 121.60p 117.00p 118.60p 1008903
17/12/2020 118.40p 123.35p 117.60p 121.60p 1495472
16/12/2020 110.00p 119.98p 109.09p 117.20p 1820061
15/12/2020 100.00p 110.20p 99.10p 110.20p 2533200
14/12/2020 100.00p 104.20p 98.55p 98.80p 1022344
11/12/2020 102.00p 105.44p 99.30p 100.60p 2132859
10/12/2020 97.50p 101.45p 95.36p 100.00p 1342268
09/12/2020 100.00p 100.80p 98.00p 98.70p 971508
08/12/2020 99.00p 99.26p 97.00p 98.00p 1433921
07/12/2020 96.00p 100.10p 96.00p 99.40p 1426754
04/12/2020 95.00p 97.60p 94.10p 97.20p 1447995
03/12/2020 92.50p 94.90p 91.20p 94.30p 1043265
02/12/2020 92.40p 92.60p 89.70p 92.50p 746881
01/12/2020 92.50p 93.93p 90.30p 92.90p 1091416
30/11/2020 92.10p 95.30p 91.00p 92.00p 998172
27/11/2020 93.40p 95.70p 90.60p 93.70p 688872
26/11/2020 95.80p 96.54p 91.52p 93.90p 845116
25/11/2020 92.00p 95.90p 88.80p 95.10p 2273767
24/11/2020 91.70p 92.30p 87.10p 90.00p 3362663
23/11/2020 85.90p 91.81p 85.60p 89.80p 1253531
20/11/2020 83.00p 86.90p 83.00p 83.80p 1086167
19/11/2020 84.10p 85.60p 82.22p 82.30p 638290
18/11/2020 83.00p 85.40p 82.18p 85.20p 820095
17/11/2020 83.60p 83.90p 81.78p 83.90p 449803
16/11/2020 78.90p 83.70p 77.60p 82.90p 1267068
13/11/2020 80.00p 80.44p 78.30p 78.90p 522783
12/11/2020 87.00p 87.00p 79.20p 80.00p 821669
10/11/2020 76.50p 83.70p 76.20p 83.70p 1790062
09/11/2020 71.60p 78.40p 71.16p 77.50p 1464564

*Close Price adjusted for both dividends and splits