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
06/11/2020 74.70p 74.70p 71.10p 72.00p 230358
05/11/2020 73.60p 74.17p 72.40p 72.40p 250548
04/11/2020 74.00p 75.06p 73.30p 74.60p 296680
03/11/2020 70.50p 74.00p 69.70p 74.00p 318883
02/11/2020 69.00p 70.00p 69.00p 69.00p 322577
30/10/2020 67.00p 70.00p 67.00p 70.00p 128877
29/10/2020 68.50p 69.90p 67.00p 68.00p 531749
28/10/2020 74.00p 74.00p 68.50p 69.50p 411642
27/10/2020 72.00p 72.50p 71.10p 71.10p 281727
26/10/2020 72.40p 73.50p 71.70p 72.00p 375563
23/10/2020 72.60p 73.90p 72.10p 73.00p 272417
22/10/2020 73.50p 74.10p 71.50p 72.00p 292568
21/10/2020 73.60p 74.40p 73.50p 74.20p 214257
20/10/2020 73.20p 74.45p 73.20p 74.00p 484387
19/10/2020 72.00p 74.60p 71.85p 74.50p 271934
16/10/2020 72.90p 73.10p 71.60p 73.10p 350870
15/10/2020 72.00p 75.00p 71.30p 71.90p 502706
14/10/2020 75.70p 77.80p 73.70p 74.00p 1093092
13/10/2020 75.30p 75.77p 73.50p 75.00p 473386
12/10/2020 76.60p 78.00p 75.50p 75.50p 355476
09/10/2020 77.50p 78.30p 76.32p 77.60p 114322
08/10/2020 76.10p 77.90p 75.40p 77.00p 168290
07/10/2020 76.30p 77.60p 75.30p 75.30p 162617
06/10/2020 74.90p 78.30p 73.10p 77.00p 673525
05/10/2020 72.30p 75.50p 72.20p 74.30p 357315
02/10/2020 73.10p 74.70p 72.03p 73.10p 475027
01/10/2020 73.80p 75.50p 72.70p 73.20p 279267
30/09/2020 73.90p 75.10p 73.50p 74.00p 275254
29/09/2020 74.20p 76.00p 74.10p 74.10p 226062
28/09/2020 72.50p 77.00p 72.50p 75.10p 667475
25/09/2020 71.60p 73.70p 71.28p 73.70p 354988
24/09/2020 73.50p 73.86p 70.40p 70.50p 451415
23/09/2020 74.10p 75.40p 72.30p 73.00p 277914
22/09/2020 70.80p 74.50p 70.80p 73.00p 287640
21/09/2020 74.70p 76.10p 70.15p 71.30p 940383
18/09/2020 75.90p 77.60p 73.60p 75.00p 517529
17/09/2020 76.00p 76.47p 73.50p 76.30p 477338
16/09/2020 78.40p 78.40p 74.80p 77.00p 538277
15/09/2020 73.20p 77.20p 72.15p 76.20p 1062359
14/09/2020 75.00p 77.60p 72.70p 73.00p 459036
11/09/2020 76.00p 77.40p 74.10p 74.30p 307552
10/09/2020 76.50p 79.50p 75.10p 76.10p 403814
09/09/2020 75.30p 77.57p 73.10p 76.00p 962012
08/09/2020 80.40p 82.63p 73.90p 74.50p 1283584
07/09/2020 84.80p 84.80p 79.20p 79.20p 532688
04/09/2020 81.50p 84.40p 80.00p 80.10p 922650
03/09/2020 83.00p 84.50p 81.50p 82.00p 918535
02/09/2020 86.80p 88.30p 82.40p 82.70p 439132
01/09/2020 84.90p 90.50p 82.40p 85.80p 4335094
28/08/2020 82.40p 87.40p 81.50p 84.10p 506261
27/08/2020 85.40p 86.00p 82.00p 82.60p 727067
26/08/2020 85.50p 88.30p 84.40p 84.50p 638155
25/08/2020 90.80p 91.40p 84.70p 84.70p 1078486
24/08/2020 91.90p 92.50p 87.00p 91.20p 338078
21/08/2020 92.30p 92.30p 89.30p 89.40p 467975
20/08/2020 92.00p 95.00p 90.00p 90.00p 498089
19/08/2020 90.30p 95.00p 90.30p 92.00p 358609
18/08/2020 92.00p 95.40p 92.00p 92.40p 459953
14/08/2020 97.00p 97.00p 91.00p 92.30p 430381
13/08/2020 96.00p 97.40p 93.50p 96.50p 206646
12/08/2020 98.00p 98.90p 96.00p 96.00p 189831
11/08/2020 95.70p 98.40p 94.68p 96.40p 608617
10/08/2020 95.10p 97.00p 92.90p 94.50p 517211
07/08/2020 96.10p 99.10p 93.00p 93.40p 458292
06/08/2020 102.00p 103.80p 96.00p 96.00p 249336
05/08/2020 96.80p 103.40p 95.63p 101.00p 927546
04/08/2020 96.00p 97.00p 93.80p 97.00p 373818
03/08/2020 91.00p 96.50p 90.52p 94.20p 618297
31/07/2020 91.50p 94.50p 90.00p 92.00p 479961
30/07/2020 96.10p 98.20p 90.50p 91.50p 862727
29/07/2020 95.00p 97.90p 95.00p 95.00p 221045
28/07/2020 96.10p 98.40p 94.10p 97.50p 226787
27/07/2020 97.00p 99.90p 94.26p 96.10p 450733
24/07/2020 98.10p 103.80p 94.10p 97.80p 641175
23/07/2020 100.00p 102.40p 98.00p 100.00p 547890
22/07/2020 103.00p 108.00p 100.20p 103.20p 657610
21/07/2020 95.10p 106.00p 95.10p 105.80p 1030620
20/07/2020 95.50p 99.90p 95.45p 97.20p 987860
17/07/2020 95.00p 97.50p 95.00p 96.30p 593328
16/07/2020 98.20p 98.20p 95.40p 95.60p 492495
15/07/2020 92.40p 97.30p 91.10p 94.50p 864500
14/07/2020 90.00p 94.90p 90.00p 91.80p 455531
13/07/2020 97.00p 97.00p 91.10p 94.60p 373686
10/07/2020 95.00p 96.80p 90.20p 93.50p 792468
09/07/2020 95.30p 100.00p 95.00p 96.00p 1261442
08/07/2020 96.00p 100.80p 95.20p 97.10p 1157640
07/07/2020 93.20p 98.30p 91.50p 95.40p 814089
06/07/2020 91.00p 96.70p 88.70p 93.00p 864027
03/07/2020 88.50p 92.20p 88.10p 88.60p 406229
02/07/2020 90.00p 93.80p 90.00p 91.60p 519140
01/07/2020 89.50p 93.50p 88.90p 93.50p 675841
30/06/2020 91.40p 91.50p 87.50p 89.50p 490885
29/06/2020 90.20p 92.40p 87.50p 89.80p 1039247
26/06/2020 94.00p 94.00p 90.00p 90.40p 813980
25/06/2020 90.60p 91.80p 87.63p 90.20p 1132763
24/06/2020 94.50p 96.60p 89.10p 92.10p 692437
23/06/2020 94.80p 97.70p 92.60p 94.50p 1107048
22/06/2020 98.50p 98.50p 91.60p 92.10p 595114
19/06/2020 96.80p 99.50p 91.50p 96.70p 1472189
18/06/2020 95.00p 97.80p 88.00p 95.10p 876417
17/06/2020 96.00p 100.00p 94.00p 94.00p 635683
16/06/2020 92.30p 100.60p 90.00p 98.60p 1193920
15/06/2020 91.00p 93.30p 86.80p 90.00p 2208338
12/06/2020 87.10p 95.80p 85.00p 95.70p 1985294
11/06/2020 99.50p 103.80p 86.20p 88.40p 3023151
10/06/2020 100.00p 103.28p 98.00p 98.00p 2194194
09/06/2020 105.60p 107.00p 99.60p 101.00p 2437887
08/06/2020 110.00p 116.80p 100.20p 102.00p 4584269
05/06/2020 101.20p 109.40p 100.20p 108.20p 4266222
04/06/2020 88.30p 108.75p 85.80p 100.00p 5679606
03/06/2020 78.00p 88.00p 77.00p 88.00p 3100192
02/06/2020 72.00p 78.00p 72.00p 76.30p 3006860
01/06/2020 76.90p 77.00p 72.20p 75.90p 1082512
29/05/2020 78.00p 78.00p 71.10p 71.30p 6711644
28/05/2020 75.20p 79.00p 73.70p 75.00p 1368828
27/05/2020 77.00p 83.14p 76.20p 76.80p 1644391
26/05/2020 74.30p 81.60p 74.30p 79.20p 1819521
25/05/2020 76.50p 76.60p 71.50p 73.00p 1521784
22/05/2020 76.50p 76.60p 71.50p 73.00p 1521784
21/05/2020 75.00p 78.40p 75.00p 75.00p 572323
20/05/2020 76.20p 78.50p 74.57p 76.60p 966942
19/05/2020 78.00p 79.00p 73.00p 79.00p 644757
18/05/2020 71.00p 77.40p 69.70p 76.20p 1277191
15/05/2020 71.20p 75.61p 67.00p 67.00p 1824495
14/05/2020 73.70p 76.50p 69.10p 73.80p 1276552
13/05/2020 75.00p 77.84p 71.50p 73.70p 1810662
12/05/2020 80.10p 82.47p 75.70p 76.00p 1812985
11/05/2020 83.00p 84.33p 78.00p 80.00p 1159036
08/05/2020 79.60p 84.08p 76.08p 82.70p 1700884
07/05/2020 79.60p 84.07p 76.08p 82.70p 1700884
06/05/2020 82.00p 82.00p 75.20p 77.00p 1190431
05/05/2020 79.90p 81.60p 76.60p 78.90p 1536528
04/05/2020 77.60p 79.74p 74.00p 75.10p 528725
01/05/2020 82.00p 82.00p 74.00p 78.40p 1117089
30/04/2020 78.80p 85.00p 77.80p 79.70p 1662869
29/04/2020 75.00p 78.79p 75.00p 77.30p 1496606
28/04/2020 80.00p 80.00p 71.35p 72.30p 963360
27/04/2020 80.00p 80.00p 74.30p 74.40p 1462762
24/04/2020 82.00p 82.00p 73.70p 79.10p 844454
23/04/2020 75.00p 83.00p 72.93p 81.00p 2087487
22/04/2020 63.60p 72.50p 60.00p 72.50p 1242971
21/04/2020 66.10p 68.00p 58.79p 60.90p 2269277
20/04/2020 68.00p 74.05p 66.76p 70.40p 954899
16/04/2020 72.00p 73.90p 68.00p 71.70p 676647
15/04/2020 75.60p 77.65p 69.00p 72.00p 1426501
14/04/2020 90.00p 92.77p 72.46p 77.20p 2670543
09/04/2020 76.50p 89.63p 75.04p 89.00p 4571645
08/04/2020 77.00p 77.14p 72.50p 76.50p 1880599
07/04/2020 74.80p 79.50p 71.70p 76.00p 3300138
06/04/2020 69.80p 73.69p 69.80p 71.90p 1406924
03/04/2020 72.20p 73.41p 68.46p 69.70p 1562232
02/04/2020 74.00p 74.00p 67.82p 72.20p 4650762
01/04/2020 66.50p 68.10p 58.70p 66.00p 2706234
31/03/2020 65.80p 69.00p 63.83p 67.50p 1304228
30/03/2020 64.60p 64.90p 56.90p 63.50p 885955
27/03/2020 70.00p 73.22p 62.20p 64.00p 1086841
26/03/2020 70.00p 73.26p 68.00p 69.80p 1134191
25/03/2020 67.50p 76.00p 67.50p 71.20p 2118975
24/03/2020 59.10p 71.38p 58.00p 67.50p 1596316
23/03/2020 59.00p 65.00p 58.49p 62.80p 1891348
20/03/2020 57.70p 66.00p 55.10p 66.00p 2140608
19/03/2020 54.30p 57.16p 47.30p 51.90p 2384464
18/03/2020 62.00p 63.60p 52.00p 54.50p 2465203
17/03/2020 73.00p 75.00p 59.80p 62.30p 2804249
16/03/2020 78.40p 80.00p 69.90p 73.30p 1759314
13/03/2020 88.00p 93.00p 84.20p 84.20p 2345364
12/03/2020 98.00p 98.00p 84.20p 84.20p 2465647
11/03/2020 99.70p 104.80p 98.40p 98.70p 2261348
10/03/2020 107.40p 110.00p 99.60p 99.60p 3063899
09/03/2020 115.00p 118.00p 102.00p 104.00p 2362571
06/03/2020 143.40p 143.40p 135.20p 136.20p 1034007
05/03/2020 150.40p 151.03p 141.40p 143.00p 850895
04/03/2020 149.60p 149.60p 145.06p 147.40p 1371269
03/03/2020 149.40p 156.00p 147.01p 148.80p 1196430
02/03/2020 151.40p 158.40p 144.60p 146.60p 2296920
28/02/2020 153.60p 153.60p 144.80p 148.20p 1611029
27/02/2020 163.80p 164.79p 156.40p 156.40p 1024653
26/02/2020 165.60p 168.60p 160.80p 168.00p 906142
25/02/2020 173.60p 173.60p 165.20p 165.60p 847477
24/02/2020 179.00p 179.00p 168.60p 169.20p 1168799
21/02/2020 185.00p 185.00p 179.40p 181.80p 715159
20/02/2020 183.00p 189.80p 182.75p 185.40p 1551520
19/02/2020 180.40p 183.27p 178.80p 182.60p 1072557
18/02/2020 180.00p 182.80p 178.00p 180.00p 678303
17/02/2020 184.00p 184.00p 180.20p 181.20p 441618
14/02/2020 185.00p 185.00p 180.20p 180.20p 584947
13/02/2020 186.60p 189.60p 182.00p 182.20p 669820
12/02/2020 185.40p 189.60p 182.20p 186.80p 804360
11/02/2020 179.00p 185.00p 179.00p 182.00p 652800
10/02/2020 186.00p 186.65p 178.20p 178.20p 608252
07/02/2020 193.80p 193.82p 183.00p 184.00p 1126510
06/02/2020 197.60p 199.53p 189.40p 190.00p 1210679
05/02/2020 195.00p 198.34p 191.60p 197.60p 794196
04/02/2020 189.40p 195.00p 185.83p 195.00p 817991
03/02/2020 185.00p 187.36p 180.66p 185.40p 775227
31/01/2020 189.00p 192.20p 185.40p 185.60p 391736
30/01/2020 196.80p 196.80p 188.40p 189.80p 525468
29/01/2020 193.40p 195.60p 193.00p 194.00p 582020
28/01/2020 196.00p 197.93p 192.80p 194.00p 751615
27/01/2020 196.60p 197.80p 195.18p 196.80p 542643

*Close Price adjusted for both dividends and splits