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
16/08/2019 237.00p 246.25p 237.00p 246.00p 508569
15/08/2019 233.50p 240.74p 233.00p 238.00p 1049571
14/08/2019 243.50p 245.96p 239.00p 240.00p 619488
13/08/2019 243.00p 247.68p 236.00p 244.50p 1144048
12/08/2019 234.00p 242.39p 229.10p 240.50p 691446
09/08/2019 230.50p 235.50p 228.00p 234.00p 701182
08/08/2019 227.00p 232.00p 224.50p 230.50p 508712
07/08/2019 223.50p 229.00p 220.00p 220.50p 586456
06/08/2019 227.50p 231.00p 225.40p 228.50p 234393
05/08/2019 230.50p 230.95p 222.60p 227.50p 670403
02/08/2019 229.00p 234.50p 225.90p 233.00p 454327
01/08/2019 233.00p 236.95p 233.00p 235.00p 303454
31/07/2019 232.00p 239.00p 232.00p 235.00p 1147270
30/07/2019 234.00p 237.00p 228.78p 236.00p 646560
29/07/2019 233.00p 233.00p 228.50p 231.00p 310852
26/07/2019 223.00p 231.21p 223.00p 229.50p 256423
25/07/2019 221.00p 229.50p 221.00p 228.00p 441564
24/07/2019 221.00p 224.50p 221.00p 223.50p 572537
23/07/2019 225.50p 228.00p 222.95p 225.00p 380124
22/07/2019 225.50p 229.00p 220.00p 226.00p 440388
19/07/2019 223.00p 227.00p 219.50p 221.00p 691925
18/07/2019 223.00p 227.00p 222.00p 225.00p 520864
17/07/2019 222.00p 224.00p 220.00p 223.50p 980939
16/07/2019 226.00p 227.98p 222.50p 223.50p 502618
15/07/2019 228.00p 234.71p 226.00p 227.00p 462031
12/07/2019 221.00p 233.00p 221.00p 233.00p 835789
11/07/2019 225.50p 228.80p 221.50p 223.50p 1282522
10/07/2019 219.00p 224.00p 219.00p 219.50p 934547
09/07/2019 228.00p 228.00p 220.77p 221.00p 615548
08/07/2019 220.00p 227.43p 220.00p 221.50p 552722
05/07/2019 220.00p 223.20p 219.00p 219.50p 449680
04/07/2019 216.00p 223.50p 216.00p 221.50p 318889
03/07/2019 225.00p 225.00p 216.50p 222.50p 536119
02/07/2019 230.00p 230.00p 218.50p 220.50p 529656
01/07/2019 227.00p 234.00p 221.00p 226.50p 548315
28/06/2019 223.00p 227.00p 219.70p 225.50p 508199
27/06/2019 227.00p 231.98p 222.50p 223.50p 696080
26/06/2019 231.50p 232.15p 225.00p 230.00p 773757
25/06/2019 236.00p 236.00p 228.50p 229.50p 450568
24/06/2019 235.00p 244.00p 230.70p 232.00p 400721
21/06/2019 222.50p 242.16p 221.83p 237.50p 1230334
20/06/2019 218.50p 229.50p 218.50p 229.50p 426206
19/06/2019 221.00p 225.23p 220.00p 223.00p 383976
18/06/2019 213.00p 222.00p 213.00p 222.00p 328030
17/06/2019 215.00p 217.37p 212.65p 216.00p 329409
14/06/2019 216.00p 217.50p 213.72p 215.50p 286104
13/06/2019 222.50p 223.35p 215.00p 215.50p 351037
12/06/2019 222.00p 225.90p 218.00p 219.00p 664812
11/06/2019 227.00p 227.00p 220.00p 224.50p 366742
10/06/2019 223.00p 225.50p 219.80p 225.50p 333496
07/06/2019 218.00p 221.00p 215.00p 217.00p 556780
06/06/2019 220.00p 225.00p 216.50p 217.00p 890954
05/06/2019 228.00p 231.50p 220.00p 221.50p 653509
04/06/2019 224.50p 230.50p 224.50p 230.50p 413370
03/06/2019 227.00p 230.00p 219.50p 229.00p 457208
31/05/2019 232.00p 233.75p 222.00p 229.00p 941484
30/05/2019 228.00p 239.75p 227.00p 235.00p 963565
29/05/2019 226.00p 226.73p 217.00p 224.00p 684115
28/05/2019 225.50p 229.50p 224.30p 226.50p 586664
24/05/2019 225.50p 231.94p 225.00p 226.00p 533292
23/05/2019 246.00p 246.37p 222.50p 225.00p 2673214
22/05/2019 248.50p 254.00p 248.00p 249.00p 513310
21/05/2019 240.50p 248.45p 240.50p 248.00p 365097
20/05/2019 239.00p 246.00p 239.00p 241.00p 246840
17/05/2019 248.00p 248.00p 239.95p 241.00p 469621
16/05/2019 244.00p 247.50p 241.36p 247.50p 322797
15/05/2019 247.00p 247.00p 235.45p 244.00p 580291
14/05/2019 239.00p 242.00p 234.50p 242.00p 437178
13/05/2019 237.50p 241.50p 232.50p 236.50p 806354
10/05/2019 233.50p 239.70p 230.50p 237.00p 562299
09/05/2019 232.50p 236.00p 226.50p 229.50p 611214
08/05/2019 229.50p 233.00p 226.50p 231.50p 441746
07/05/2019 240.50p 240.50p 225.00p 227.50p 812644
03/05/2019 245.50p 245.95p 236.00p 237.50p 704255
02/05/2019 251.00p 251.20p 245.00p 246.50p 679629
01/05/2019 254.50p 255.50p 247.50p 248.50p 693725
30/04/2019 248.50p 256.00p 247.00p 254.00p 871456
29/04/2019 255.00p 257.96p 248.45p 250.00p 1010074
26/04/2019 270.00p 270.00p 256.50p 259.50p 757553
25/04/2019 266.00p 270.98p 265.50p 269.50p 607587
24/04/2019 268.00p 269.50p 261.00p 269.50p 791569
23/04/2019 255.00p 268.00p 252.50p 267.00p 1850647
18/04/2019 250.00p 255.00p 246.50p 251.50p 978504
17/04/2019 256.50p 256.50p 249.50p 250.00p 552971
16/04/2019 254.00p 255.95p 249.50p 255.00p 630029
15/04/2019 254.00p 254.00p 247.00p 250.00p 425067
12/04/2019 253.50p 253.50p 247.61p 249.00p 366678
11/04/2019 256.00p 256.00p 249.50p 250.50p 595690
10/04/2019 250.50p 255.50p 244.50p 253.00p 846516
09/04/2019 252.00p 254.45p 247.50p 248.00p 538300
08/04/2019 248.50p 255.25p 245.05p 251.00p 841955
05/04/2019 250.50p 252.45p 248.50p 248.50p 515929
04/04/2019 250.00p 250.00p 242.50p 250.00p 932098
03/04/2019 254.50p 262.02p 249.00p 249.50p 739375
02/04/2019 257.00p 257.00p 252.00p 254.00p 762328
01/04/2019 258.50p 259.80p 251.50p 255.00p 857817
29/03/2019 253.00p 254.00p 241.52p 254.00p 965133
28/03/2019 267.50p 277.17p 242.50p 248.50p 2816972
27/03/2019 254.50p 261.50p 254.50p 260.00p 936938
26/03/2019 257.00p 262.00p 255.00p 257.00p 1432112
25/03/2019 260.00p 261.90p 250.50p 254.50p 945289
22/03/2019 260.50p 274.50p 260.33p 262.50p 1006097
21/03/2019 266.00p 271.74p 263.75p 267.00p 364543
20/03/2019 262.00p 266.10p 261.50p 266.00p 534282
19/03/2019 257.00p 267.00p 252.50p 265.00p 712233
18/03/2019 250.00p 256.50p 249.00p 252.00p 408927
15/03/2019 255.00p 257.42p 247.00p 251.50p 655600
14/03/2019 250.00p 259.50p 249.90p 255.00p 1005009
13/03/2019 237.00p 254.45p 237.00p 248.50p 1499066
12/03/2019 223.00p 239.95p 223.00p 238.00p 1059449
11/03/2019 215.50p 229.00p 215.50p 229.00p 548813
08/03/2019 222.00p 224.50p 216.67p 217.00p 505882
07/03/2019 233.00p 233.00p 224.50p 225.00p 462575
06/03/2019 231.50p 232.54p 226.50p 231.50p 320862
05/03/2019 230.00p 233.00p 226.00p 226.00p 314513
04/03/2019 230.00p 235.50p 225.99p 235.50p 384887
01/03/2019 225.50p 233.50p 225.50p 227.50p 763728
28/02/2019 220.00p 229.00p 219.56p 228.50p 819050
27/02/2019 211.50p 223.00p 211.50p 223.00p 398932
26/02/2019 214.50p 217.50p 211.00p 216.00p 303139
25/02/2019 210.00p 217.50p 210.00p 215.00p 5590183
22/02/2019 215.00p 217.00p 210.76p 211.50p 404876
21/02/2019 213.50p 214.23p 208.00p 212.00p 2533622
20/02/2019 210.50p 213.52p 208.00p 208.50p 329840
19/02/2019 218.00p 218.00p 211.00p 211.00p 201833
18/02/2019 216.50p 219.73p 213.50p 214.50p 330463
15/02/2019 208.00p 216.15p 208.00p 214.00p 768230
14/02/2019 208.00p 211.50p 207.28p 211.00p 614048
13/02/2019 203.00p 210.50p 203.00p 207.00p 379116
12/02/2019 207.50p 211.00p 206.50p 207.50p 379907
11/02/2019 204.00p 209.21p 204.00p 206.00p 310725
08/02/2019 205.00p 209.40p 202.50p 204.50p 498617
07/02/2019 202.00p 208.56p 202.00p 207.50p 538453
06/02/2019 208.00p 208.00p 200.00p 202.00p 609517
05/02/2019 207.00p 214.40p 207.00p 208.00p 379216
04/02/2019 209.50p 213.65p 207.58p 210.00p 357906
01/02/2019 220.00p 220.00p 207.00p 208.50p 635882
31/01/2019 206.00p 218.00p 206.00p 216.50p 466538
30/01/2019 211.00p 213.00p 206.50p 211.00p 341184
29/01/2019 214.00p 215.35p 210.00p 211.00p 365106
28/01/2019 212.00p 213.83p 208.15p 210.00p 462208
25/01/2019 214.50p 219.66p 214.50p 215.00p 354521
24/01/2019 216.00p 220.99p 208.50p 217.50p 1383834
23/01/2019 222.00p 225.50p 215.07p 217.00p 792911
22/01/2019 226.00p 230.11p 224.00p 226.50p 539721
21/01/2019 222.00p 236.96p 222.00p 230.00p 1020895
18/01/2019 222.00p 227.00p 218.18p 225.00p 847601
17/01/2019 215.00p 223.05p 215.00p 219.50p 434940
16/01/2019 218.50p 221.68p 208.24p 218.00p 1017194
15/01/2019 207.00p 214.50p 207.00p 209.00p 279117
14/01/2019 211.50p 214.50p 206.15p 212.00p 567291
11/01/2019 218.00p 222.55p 210.50p 212.50p 825443
10/01/2019 208.00p 218.51p 205.50p 216.00p 947730
09/01/2019 204.50p 213.50p 200.34p 212.00p 917838
08/01/2019 198.00p 203.79p 195.09p 202.00p 516363
07/01/2019 187.00p 199.00p 187.00p 196.00p 766150
04/01/2019 176.00p 192.78p 176.00p 191.60p 913560
03/01/2019 186.00p 186.00p 177.00p 177.80p 546899
02/01/2019 180.20p 185.00p 171.84p 185.00p 722511
31/12/2018 179.00p 185.80p 177.30p 181.00p 550648
28/12/2018 166.60p 179.87p 166.60p 179.60p 616628
27/12/2018 175.60p 176.60p 166.40p 167.80p 680573
24/12/2018 170.00p 175.70p 169.60p 170.00p 135996
21/12/2018 165.20p 174.80p 165.13p 174.80p 971815
20/12/2018 175.00p 175.00p 165.20p 166.20p 1034637
19/12/2018 167.80p 178.00p 167.80p 177.40p 672962
18/12/2018 168.00p 171.40p 166.40p 171.00p 978116
17/12/2018 177.20p 177.20p 165.60p 172.00p 1028317
14/12/2018 178.00p 180.34p 173.00p 176.20p 645400
13/12/2018 178.00p 180.38p 174.00p 179.40p 988461
12/12/2018 182.60p 184.80p 179.20p 181.80p 366901
11/12/2018 177.00p 181.40p 172.60p 180.00p 543379
10/12/2018 186.00p 191.68p 171.60p 173.20p 861239
07/12/2018 177.00p 191.24p 176.63p 189.20p 1358967
06/12/2018 185.80p 189.40p 176.26p 178.80p 1024850
05/12/2018 186.40p 190.80p 182.87p 188.40p 517035
04/12/2018 191.00p 196.37p 188.20p 189.60p 1156451
03/12/2018 190.00p 197.07p 188.40p 192.00p 1094170
30/11/2018 181.20p 185.20p 177.80p 185.00p 654208
29/11/2018 180.60p 183.60p 173.60p 182.80p 872467
28/11/2018 177.20p 182.69p 176.00p 180.80p 993382
27/11/2018 184.20p 184.84p 173.20p 177.00p 1916121
26/11/2018 168.40p 184.20p 166.40p 183.20p 1154201
23/11/2018 176.00p 176.40p 164.75p 165.40p 2415560
22/11/2018 177.00p 180.39p 176.00p 177.00p 535134
21/11/2018 170.00p 179.00p 166.41p 178.60p 2729648
20/11/2018 181.40p 183.19p 175.40p 178.40p 1623833
19/11/2018 191.00p 195.49p 178.60p 180.20p 1772749
16/11/2018 194.60p 205.75p 190.80p 190.80p 1116799
15/11/2018 196.00p 203.85p 192.00p 199.00p 1729196
14/11/2018 195.00p 202.00p 186.40p 195.60p 1851666
13/11/2018 202.00p 202.50p 194.00p 197.00p 1297123
12/11/2018 205.00p 208.50p 200.50p 203.00p 628231
09/11/2018 211.00p 214.00p 199.20p 201.00p 1265001
08/11/2018 217.50p 219.50p 213.89p 215.50p 306515
07/11/2018 216.50p 220.00p 214.00p 214.50p 557329
06/11/2018 219.50p 219.58p 213.65p 216.00p 377731
05/11/2018 217.50p 219.63p 211.50p 217.00p 726882
02/11/2018 217.00p 222.00p 214.03p 219.50p 730737
01/11/2018 220.00p 222.68p 213.95p 217.00p 700209

*Close Price adjusted for both dividends and splits