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
17/08/2018 260.00p 265.50p 255.34p 263.00p 834116
16/08/2018 262.50p 268.50p 258.15p 262.50p 513529
15/08/2018 261.00p 265.82p 255.41p 256.50p 1043239
14/08/2018 267.00p 269.37p 259.50p 261.50p 593245
13/08/2018 265.00p 271.85p 265.00p 268.00p 259266
10/08/2018 275.00p 275.50p 265.08p 267.50p 902255
09/08/2018 283.50p 285.00p 276.00p 276.00p 346576
08/08/2018 273.00p 284.50p 270.65p 284.50p 916129
07/08/2018 272.00p 272.00p 266.50p 272.00p 562770
06/08/2018 268.00p 270.00p 265.50p 265.50p 1047910
03/08/2018 264.00p 268.00p 260.50p 267.00p 548691
02/08/2018 261.50p 267.54p 257.97p 264.00p 711632
01/08/2018 256.00p 267.50p 255.80p 263.00p 844338
31/07/2018 266.50p 268.00p 257.00p 257.00p 829824
30/07/2018 266.50p 267.07p 261.50p 265.50p 702303
27/07/2018 255.00p 269.00p 255.00p 268.00p 704048
26/07/2018 262.50p 264.50p 256.00p 259.00p 470971
25/07/2018 264.50p 267.50p 256.94p 263.50p 425735
24/07/2018 260.50p 268.50p 260.50p 264.50p 735694
23/07/2018 263.50p 264.13p 258.50p 261.50p 320982
20/07/2018 268.00p 270.50p 263.50p 263.50p 464240
19/07/2018 270.00p 271.00p 264.00p 267.00p 592214
18/07/2018 267.00p 272.50p 264.00p 269.00p 784446
17/07/2018 260.50p 265.00p 256.00p 265.00p 439910
16/07/2018 267.50p 270.28p 260.00p 261.00p 622978
13/07/2018 267.00p 269.93p 259.76p 268.50p 864162
12/07/2018 262.50p 272.22p 259.33p 266.00p 1281310
11/07/2018 261.00p 269.50p 256.22p 264.00p 1335364
10/07/2018 255.00p 266.44p 254.16p 264.00p 1431363
09/07/2018 243.00p 256.43p 241.08p 252.00p 1078210
06/07/2018 247.00p 249.82p 232.60p 240.00p 1315680
05/07/2018 245.50p 251.00p 245.50p 248.50p 492682
04/07/2018 252.00p 254.50p 246.00p 246.00p 535480
03/07/2018 254.00p 255.00p 248.25p 248.50p 1279656
02/07/2018 250.00p 254.68p 247.22p 251.00p 1069279
29/06/2018 247.50p 254.00p 244.00p 250.00p 1504320
28/06/2018 256.00p 261.50p 244.50p 245.00p 2751362
27/06/2018 244.00p 257.00p 241.50p 254.50p 3198942
26/06/2018 240.00p 243.00p 236.40p 239.50p 1798423
25/06/2018 235.00p 241.00p 231.50p 235.00p 2009953
22/06/2018 225.00p 249.75p 223.59p 231.50p 2290646
21/06/2018 215.50p 216.00p 211.79p 214.50p 870821
20/06/2018 217.00p 217.00p 213.50p 215.00p 818576
19/06/2018 210.00p 219.00p 209.50p 213.50p 1854416
18/06/2018 211.00p 213.65p 200.76p 212.00p 1435202
15/06/2018 219.00p 221.50p 211.00p 212.50p 1402535
14/06/2018 212.50p 220.00p 212.50p 220.00p 1322134
13/06/2018 207.50p 215.50p 206.66p 213.50p 1669837
12/06/2018 207.50p 213.00p 206.50p 209.00p 1278213
11/06/2018 202.50p 210.24p 202.00p 210.00p 2093486
08/06/2018 201.50p 204.94p 198.00p 202.50p 1483579
07/06/2018 196.80p 205.90p 196.60p 200.50p 1685857
06/06/2018 193.40p 198.60p 192.56p 196.80p 1291298
05/06/2018 188.40p 195.60p 186.40p 192.20p 1845205
04/06/2018 194.60p 195.60p 187.28p 187.40p 1287835
01/06/2018 190.80p 199.18p 190.80p 194.20p 1747748
31/05/2018 194.00p 196.80p 186.84p 191.20p 5779550
30/05/2018 184.00p 194.10p 184.00p 193.80p 1717598
29/05/2018 182.00p 185.40p 176.86p 183.20p 2576783
25/05/2018 195.00p 197.76p 179.00p 185.20p 4355556
24/05/2018 215.00p 215.00p 209.00p 210.50p 1020880
23/05/2018 212.00p 217.87p 199.02p 210.00p 2062801
22/05/2018 214.00p 217.00p 210.03p 214.00p 1211685
21/05/2018 214.50p 217.10p 212.69p 216.00p 1383532
18/05/2018 215.00p 220.00p 213.24p 214.00p 2294980
17/05/2018 199.00p 213.00p 198.80p 213.00p 2884536
16/05/2018 190.20p 198.00p 189.80p 197.20p 1976155
15/05/2018 183.40p 191.80p 183.00p 188.80p 2775680
14/05/2018 183.40p 184.00p 181.82p 182.20p 927033
11/05/2018 183.20p 183.40p 180.40p 183.00p 912369
10/05/2018 180.00p 183.40p 178.04p 180.20p 583402
09/05/2018 178.40p 182.60p 177.14p 180.00p 1046832
08/05/2018 182.00p 184.00p 176.00p 176.20p 1121960
04/05/2018 181.40p 183.80p 179.87p 181.00p 733652
03/05/2018 184.20p 184.20p 179.40p 180.00p 674987
02/05/2018 181.00p 187.36p 180.60p 181.40p 1396198
01/05/2018 184.00p 184.36p 179.40p 181.00p 416537
30/04/2018 178.40p 185.00p 178.20p 181.00p 851669
27/04/2018 170.00p 184.60p 169.60p 184.40p 2040413
26/04/2018 166.00p 172.80p 162.64p 172.20p 1164220
25/04/2018 166.40p 166.80p 160.30p 165.80p 1195712
24/04/2018 167.00p 168.00p 165.00p 167.00p 872018
23/04/2018 162.00p 167.00p 160.60p 167.00p 1319892
20/04/2018 159.80p 161.58p 155.90p 160.20p 1439433
19/04/2018 156.40p 160.00p 153.80p 157.60p 1279737
18/04/2018 162.00p 162.00p 149.00p 153.20p 1386966
17/04/2018 158.00p 164.82p 158.00p 160.60p 1767549
16/04/2018 150.00p 161.83p 148.78p 157.20p 2184501
13/04/2018 139.20p 150.40p 138.34p 149.00p 1811034
12/04/2018 135.80p 139.29p 134.48p 138.60p 670817
11/04/2018 131.60p 140.04p 131.00p 136.00p 1046241
10/04/2018 130.60p 132.00p 129.26p 130.40p 488401
09/04/2018 130.40p 132.00p 130.00p 131.60p 956099
06/04/2018 129.00p 130.80p 128.20p 130.00p 765875
05/04/2018 129.00p 131.26p 129.00p 129.60p 475495
04/04/2018 129.20p 130.06p 128.60p 128.80p 519142
03/04/2018 128.60p 129.80p 128.60p 129.20p 594261
29/03/2018 128.20p 131.20p 128.00p 130.00p 449499
28/03/2018 129.00p 130.00p 128.00p 128.20p 370731
27/03/2018 133.00p 133.60p 130.00p 131.00p 686835
26/03/2018 131.80p 132.42p 130.00p 130.40p 789962
23/03/2018 131.20p 131.40p 126.20p 131.00p 1577264
22/03/2018 128.00p 129.35p 125.00p 125.20p 1290810
21/03/2018 120.40p 128.51p 120.02p 128.00p 1655119
20/03/2018 116.60p 120.00p 116.60p 119.80p 556698
19/03/2018 119.60p 119.60p 116.20p 118.00p 297463
16/03/2018 119.00p 119.20p 118.20p 119.20p 357444
15/03/2018 117.80p 119.20p 117.80p 119.00p 484256
14/03/2018 118.80p 119.80p 117.38p 119.60p 634278
13/03/2018 119.00p 119.40p 117.20p 118.00p 155355
12/03/2018 118.00p 120.80p 118.00p 119.40p 139409
09/03/2018 118.00p 120.00p 118.00p 118.20p 97650
08/03/2018 120.00p 120.40p 119.13p 119.60p 113640
07/03/2018 120.00p 121.60p 117.62p 120.40p 310467
06/03/2018 114.20p 119.37p 114.20p 118.80p 231593
05/03/2018 115.60p 117.31p 115.20p 116.60p 78815
02/03/2018 116.00p 118.80p 114.40p 115.20p 231543
01/03/2018 118.40p 118.60p 115.29p 118.20p 271227
28/02/2018 120.00p 123.00p 117.20p 118.00p 468752
27/02/2018 118.00p 122.60p 118.00p 121.60p 481220
26/02/2018 118.00p 118.80p 116.20p 117.80p 658178
23/02/2018 118.20p 118.45p 113.43p 116.80p 285965
22/02/2018 119.80p 119.80p 117.20p 117.60p 189279
21/02/2018 117.60p 119.60p 116.80p 119.20p 189016
20/02/2018 117.00p 119.00p 117.00p 118.00p 201906
19/02/2018 116.80p 118.00p 116.11p 117.00p 116122
16/02/2018 115.40p 116.00p 114.16p 115.80p 135381
15/02/2018 115.00p 118.00p 114.15p 115.00p 189736
14/02/2018 116.60p 116.60p 112.40p 114.40p 230047
13/02/2018 115.00p 118.20p 113.00p 115.00p 324305
12/02/2018 108.00p 115.00p 107.73p 114.40p 415131
09/02/2018 115.00p 116.52p 106.00p 106.00p 466847
08/02/2018 118.00p 119.69p 113.60p 113.60p 230169
07/02/2018 113.00p 119.60p 113.00p 119.40p 192551
06/02/2018 116.00p 116.72p 112.94p 113.60p 373463
05/02/2018 118.00p 118.60p 116.00p 118.40p 247590
02/02/2018 122.40p 123.00p 118.60p 119.40p 220612
01/02/2018 119.80p 123.20p 119.80p 122.00p 125752
31/01/2018 121.00p 123.43p 120.00p 120.60p 434182
30/01/2018 127.40p 128.00p 120.00p 120.00p 1190107
29/01/2018 129.40p 129.76p 127.62p 128.60p 340963
26/01/2018 128.40p 130.20p 126.00p 129.40p 1093332
25/01/2018 130.00p 130.40p 127.09p 128.60p 660121
24/01/2018 129.00p 130.74p 128.60p 129.80p 319225
23/01/2018 130.00p 130.73p 128.52p 128.60p 614234
22/01/2018 126.00p 129.80p 121.20p 128.80p 985478
19/01/2018 126.00p 129.80p 124.60p 129.80p 682015
18/01/2018 126.00p 128.60p 124.73p 126.20p 1741748
17/01/2018 123.00p 128.49p 120.00p 125.60p 3414360
16/01/2018 117.00p 123.80p 114.24p 120.80p 3012041
15/01/2018 112.00p 115.60p 112.00p 115.60p 473528
12/01/2018 113.60p 114.27p 111.00p 112.00p 604442
11/01/2018 113.80p 114.88p 112.20p 112.40p 353684
10/01/2018 114.00p 114.10p 112.20p 113.20p 743883
09/01/2018 110.80p 113.11p 108.39p 113.00p 644972
08/01/2018 109.80p 111.15p 107.80p 109.00p 905297
05/01/2018 115.00p 115.00p 108.40p 109.00p 557368
04/01/2018 115.00p 119.31p 112.60p 113.00p 881834
03/01/2018 106.40p 114.74p 105.60p 114.00p 1133641
02/01/2018 107.00p 108.40p 106.06p 107.90p 406457
29/12/2017 107.50p 109.50p 105.75p 107.25p 283770
28/12/2017 103.00p 114.00p 103.00p 108.50p 1736849
27/12/2017 97.25p 106.00p 97.00p 106.00p 831317
22/12/2017 96.00p 97.75p 95.50p 97.25p 568173
21/12/2017 93.50p 97.25p 92.50p 96.00p 573955
20/12/2017 91.00p 97.89p 91.00p 93.75p 1206515
19/12/2017 91.00p 93.25p 90.25p 91.50p 294841
18/12/2017 89.25p 91.25p 89.25p 89.50p 255689
15/12/2017 92.00p 92.43p 89.36p 89.50p 313433
14/12/2017 91.75p 92.89p 91.36p 91.62p 104648
13/12/2017 92.75p 94.00p 91.85p 92.00p 347467
12/12/2017 92.50p 94.75p 91.86p 92.00p 437921
11/12/2017 93.00p 98.69p 92.03p 93.00p 547035
08/12/2017 93.00p 95.00p 92.00p 93.25p 272218
07/12/2017 98.00p 98.00p 93.83p 94.00p 503442
06/12/2017 96.25p 98.00p 95.21p 96.00p 189073
05/12/2017 99.25p 99.70p 97.00p 97.25p 219631
04/12/2017 97.25p 99.25p 97.00p 98.25p 165798
01/12/2017 98.25p 100.08p 97.40p 99.00p 199757
30/11/2017 98.50p 100.71p 98.08p 100.25p 84736
29/11/2017 100.50p 100.50p 98.00p 98.75p 206887
28/11/2017 98.00p 100.75p 98.00p 100.50p 102265
27/11/2017 102.25p 103.21p 99.00p 99.00p 102831
24/11/2017 100.75p 104.26p 100.75p 103.00p 850254
23/11/2017 99.50p 100.75p 99.15p 100.50p 110680
22/11/2017 99.25p 100.00p 99.03p 99.50p 70384
21/11/2017 98.75p 100.00p 98.08p 99.00p 191109
20/11/2017 102.75p 103.08p 98.08p 98.25p 237086
17/11/2017 102.50p 103.50p 102.50p 102.75p 58711
16/11/2017 102.00p 105.75p 102.00p 102.50p 333367
15/11/2017 105.00p 107.00p 102.00p 103.25p 725667
14/11/2017 108.00p 108.25p 106.35p 107.00p 464851
13/11/2017 107.00p 108.40p 105.75p 108.00p 384882
10/11/2017 107.00p 108.50p 107.00p 108.50p 350622
09/11/2017 107.50p 108.00p 106.75p 107.00p 297480
08/11/2017 107.25p 108.00p 105.29p 107.00p 321959
07/11/2017 107.25p 108.25p 105.00p 105.00p 452156
06/11/2017 107.00p 108.00p 105.00p 107.00p 239119
03/11/2017 105.00p 107.00p 104.00p 105.00p 187740
02/11/2017 107.00p 108.40p 103.04p 105.00p 324077

*Close Price adjusted for both dividends and splits