Global Petroleum Ltd. (GBP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Global Petroleum Ltd.

Date Open High Low Close* Volume
15/11/2017 2.00p 2.00p 1.87p 2.00p 70242
14/11/2017 1.88p 2.00p 1.87p 2.00p 131307
13/11/2017 1.88p 2.20p 1.86p 1.88p 52302
10/11/2017 2.00p 2.00p 1.83p 1.88p 1222726
09/11/2017 2.00p 2.00p 1.83p 2.00p 496523
08/11/2017 2.00p 2.15p 2.00p 2.00p 22977
07/11/2017 2.00p 2.18p 2.00p 2.00p 74059
06/11/2017 2.00p 2.20p 1.83p 2.00p 96166
03/11/2017 2.00p 2.13p 1.80p 2.00p 259237
02/11/2017 2.25p 2.30p 1.52p 2.00p 1364698
01/11/2017 1.88p 2.55p 1.88p 2.25p 676097
31/10/2017 1.88p 1.91p 1.88p 1.88p 600000
30/10/2017 1.88p 1.90p 1.75p 1.88p 459524
27/10/2017 1.88p 1.91p 1.70p 1.88p 991211
26/10/2017 1.88p 1.88p 1.75p 1.88p 112007
25/10/2017 1.88p 1.88p 1.65p 1.88p 914153
24/10/2017 1.88p 1.88p 1.88p 1.88p 10029
23/10/2017 1.88p 1.88p 1.63p 1.88p 384970
20/10/2017 1.88p 1.88p 1.88p 1.88p 0
19/10/2017 1.88p 2.00p 1.75p 1.88p 544056
18/10/2017 2.00p 2.85p 1.76p 1.88p 6847712
17/10/2017 2.00p 2.00p 1.76p 2.00p 85745
16/10/2017 1.88p 2.12p 1.76p 2.00p 562471
13/10/2017 1.88p 1.88p 1.88p 1.88p 44642
12/10/2017 1.88p 1.88p 1.88p 1.88p 341427
11/10/2017 1.88p 1.88p 1.88p 1.88p 254364
10/10/2017 1.88p 1.88p 1.88p 1.88p 162304
09/10/2017 2.00p 1.88p 1.88p 1.88p 0
06/10/2017 1.88p 2.00p 1.88p 1.88p 331685
05/10/2017 1.88p 1.88p 1.88p 1.88p 130081
04/10/2017 2.00p 2.00p 1.88p 1.88p 1084057
03/10/2017 2.00p 2.00p 2.00p 2.00p 50278
02/10/2017 2.13p 2.13p 2.00p 2.00p 164551
29/09/2017 2.13p 2.13p 2.13p 2.13p 0
28/09/2017 2.13p 2.13p 2.13p 2.13p 5000
27/09/2017 2.13p 2.13p 2.13p 2.13p 30000
26/09/2017 2.13p 2.13p 1.88p 2.13p 703519
25/09/2017 2.25p 2.25p 2.13p 2.13p 1059818
22/09/2017 2.25p 2.25p 2.13p 2.25p 1117313
21/09/2017 2.38p 2.38p 2.13p 2.25p 690102
20/09/2017 2.63p 2.63p 2.25p 2.38p 2468652
19/09/2017 2.88p 2.88p 2.63p 2.63p 388983
18/09/2017 2.75p 3.00p 2.75p 2.88p 855580
15/09/2017 2.75p 2.88p 2.75p 2.75p 919192
14/09/2017 2.63p 2.75p 2.63p 2.75p 1525596
13/09/2017 2.63p 2.63p 2.63p 2.63p 481568
12/09/2017 2.63p 2.63p 2.63p 2.63p 470312
11/09/2017 2.38p 2.63p 2.38p 2.63p 1673247
08/09/2017 2.63p 2.63p 2.38p 2.38p 554297
07/09/2017 2.63p 2.63p 2.63p 2.63p 653438
06/09/2017 2.38p 2.75p 2.38p 2.63p 1411092
05/09/2017 2.38p 2.50p 2.38p 2.38p 960329
04/09/2017 2.38p 2.50p 2.38p 2.38p 542951
01/09/2017 2.25p 2.88p 2.25p 2.38p 5457719
31/08/2017 2.38p 2.38p 2.13p 2.25p 2226740
30/08/2017 3.13p 3.13p 2.38p 2.38p 1560253
29/08/2017 2.38p 3.38p 2.38p 3.13p 9744632
25/08/2017 2.00p 2.75p 2.13p 2.38p 3810735
24/08/2017 2.00p 2.13p 2.00p 2.13p 1254717
23/08/2017 2.00p 2.00p 2.00p 2.00p 11789
22/08/2017 2.00p 2.00p 2.00p 2.00p 2192
21/08/2017 2.00p 2.00p 2.00p 2.00p 0
18/08/2017 2.00p 2.00p 2.00p 2.00p 36475
17/08/2017 2.00p 2.00p 2.00p 2.00p 0
16/08/2017 2.00p 2.00p 2.00p 2.00p 0
15/08/2017 2.00p 2.00p 2.00p 2.00p 83440
14/08/2017 2.00p 2.00p 2.00p 2.00p 381527
11/08/2017 2.00p 2.00p 2.00p 2.00p 5683
10/08/2017 2.00p 2.00p 2.00p 2.00p 61067
09/08/2017 2.00p 2.00p 2.00p 2.00p 56347
08/08/2017 2.00p 2.00p 2.00p 2.00p 622455
07/08/2017 2.00p 2.00p 2.00p 2.00p 186528
04/08/2017 2.00p 2.00p 2.00p 2.00p 63081
03/08/2017 2.00p 2.00p 2.00p 2.00p 0
02/08/2017 1.88p 2.00p 1.88p 2.00p 1294949
01/08/2017 1.88p 1.88p 1.88p 1.88p 0
31/07/2017 1.88p 1.88p 1.88p 1.88p 156388
28/07/2017 1.88p 1.88p 1.88p 1.88p 10000
27/07/2017 1.88p 1.88p 1.88p 1.88p 232629
26/07/2017 1.88p 1.88p 1.88p 1.88p 118388
25/07/2017 1.88p 1.88p 1.88p 1.88p 15222
24/07/2017 1.88p 1.88p 1.88p 1.88p 155711
21/07/2017 1.88p 1.88p 1.88p 1.88p 152885
20/07/2017 2.00p 2.00p 1.88p 1.88p 672440
19/07/2017 1.88p 2.00p 1.88p 2.00p 532380
18/07/2017 2.00p 2.00p 1.88p 1.88p 667765
17/07/2017 2.00p 2.00p 2.00p 2.00p 0
14/07/2017 2.13p 2.13p 1.88p 2.00p 702131
13/07/2017 2.13p 2.13p 1.88p 2.13p 1620516
12/07/2017 3.00p 2.88p 2.13p 2.13p 3559035
11/07/2017 2.38p 3.13p 2.38p 2.88p 5818603
10/07/2017 2.13p 2.38p 2.13p 2.38p 1057781
07/07/2017 2.25p 2.25p 2.13p 2.13p 931055
06/07/2017 2.25p 2.25p 2.25p 2.25p 447634
05/07/2017 2.75p 2.75p 2.25p 2.25p 1616400
04/07/2017 2.13p 2.88p 2.13p 2.63p 5434086
03/07/2017 2.00p 2.50p 2.00p 2.13p 3331376
30/06/2017 2.13p 2.13p 1.88p 2.00p 2595923
29/06/2017 2.00p 2.25p 2.00p 2.13p 2567179
28/06/2017 1.88p 2.00p 1.88p 2.00p 668452
27/06/2017 2.00p 2.00p 1.88p 1.88p 14921
26/06/2017 2.00p 2.00p 2.00p 2.00p 220965
23/06/2017 2.00p 2.00p 2.00p 2.00p 533837
22/06/2017 2.38p 2.50p 1.88p 2.00p 0
21/06/2017 1.63p 2.63p 1.63p 2.50p 0
20/06/2017 1.75p 1.75p 1.63p 1.63p 0
19/06/2017 1.75p 1.75p 1.75p 1.75p 0
16/06/2017 1.88p 1.88p 1.75p 1.75p 64642
15/06/2017 1.88p 1.88p 1.75p 1.88p 33977
14/06/2017 1.88p 1.88p 1.88p 1.88p 0
13/06/2017 1.88p 1.88p 1.75p 1.88p 150000
12/06/2017 2.00p 2.00p 1.53p 1.88p 518035
09/06/2017 1.63p 2.25p 1.63p 2.00p 7228918
08/06/2017 1.63p 1.65p 1.51p 1.63p 753967
07/06/2017 1.63p 1.63p 1.50p 1.63p 3027
06/06/2017 1.63p 1.63p 1.40p 1.63p 65218
05/06/2017 1.63p 1.63p 1.50p 1.63p 8262
02/06/2017 1.63p 1.63p 1.63p 1.63p 0
01/06/2017 1.63p 1.63p 1.55p 1.63p 15646
31/05/2017 1.63p 1.63p 1.63p 1.63p 0
30/05/2017 1.63p 1.75p 1.63p 1.63p 0
26/05/2017 1.63p 1.63p 1.50p 1.63p 5413
25/05/2017 1.63p 1.75p 1.50p 1.63p 3681
24/05/2017 1.63p 1.63p 1.50p 1.63p 6483
23/05/2017 1.63p 1.63p 1.63p 1.63p 0
22/05/2017 1.63p 1.75p 1.50p 1.63p 99167
19/05/2017 1.63p 1.63p 1.45p 1.63p 27718
18/05/2017 1.63p 1.75p 1.63p 1.63p 0
17/05/2017 1.63p 1.63p 1.50p 1.63p 32513
16/05/2017 1.63p 1.70p 1.51p 1.63p 36000
15/05/2017 1.75p 1.75p 1.50p 1.75p 60000
12/05/2017 1.75p 1.75p 1.50p 1.75p 34167
11/05/2017 1.75p 1.75p 1.75p 1.75p 0
10/05/2017 1.75p 1.75p 1.75p 1.75p 0
09/05/2017 1.75p 1.75p 1.50p 1.75p 40000
08/05/2017 1.75p 1.75p 1.75p 1.75p 0
05/05/2017 1.75p 1.75p 1.75p 1.75p 0
04/05/2017 1.75p 1.75p 1.75p 1.75p 0
03/05/2017 1.75p 1.75p 1.75p 1.75p 0
02/05/2017 1.75p 1.75p 1.50p 1.75p 14579
28/04/2017 1.75p 1.75p 1.74p 1.75p 9956
27/04/2017 1.75p 1.75p 1.50p 1.75p 37974
26/04/2017 1.75p 1.75p 1.75p 1.75p 0
25/04/2017 1.75p 1.75p 1.51p 1.75p 3000
24/04/2017 1.75p 1.75p 1.75p 1.75p 0
21/04/2017 1.75p 1.75p 1.75p 1.75p 0
20/04/2017 1.75p 1.75p 1.50p 1.75p 67731
19/04/2017 1.75p 1.75p 1.75p 1.75p 0
18/04/2017 1.75p 1.75p 1.51p 1.75p 2000
13/04/2017 1.75p 1.75p 1.55p 1.75p 71023
12/04/2017 1.75p 1.75p 1.75p 1.75p 0
11/04/2017 1.88p 1.88p 1.75p 1.75p 17000
10/04/2017 1.88p 1.88p 1.84p 1.88p 70109
07/04/2017 1.88p 1.88p 1.88p 1.88p 0
06/04/2017 1.88p 1.88p 1.88p 1.88p 0
05/04/2017 1.88p 1.88p 1.88p 1.88p 0
04/04/2017 1.88p 1.88p 1.66p 1.88p 292485
03/04/2017 1.88p 1.88p 1.75p 1.88p 15780
31/03/2017 1.88p 1.88p 1.75p 1.88p 16000
30/03/2017 1.88p 1.88p 1.75p 1.88p 5875
29/03/2017 1.88p 1.88p 1.88p 1.88p 0
28/03/2017 1.88p 1.88p 1.88p 1.88p 0
27/03/2017 1.88p 1.88p 1.88p 1.88p 0
24/03/2017 1.88p 1.88p 1.60p 1.88p 140490
23/03/2017 1.88p 1.88p 1.88p 1.88p 0
22/03/2017 1.88p 1.88p 1.75p 1.88p 378000
21/03/2017 1.88p 1.88p 1.76p 1.88p 8320
20/03/2017 1.88p 1.89p 1.76p 1.88p 40075
17/03/2017 1.88p 1.88p 1.65p 1.88p 29888
16/03/2017 1.88p 1.88p 1.76p 1.88p 3759
15/03/2017 1.88p 1.88p 1.76p 1.88p 4759
14/03/2017 1.88p 1.92p 1.75p 1.88p 365926
13/03/2017 1.88p 1.88p 1.65p 1.88p 322453
10/03/2017 1.88p 2.00p 1.88p 1.88p 0
09/03/2017 1.88p 1.94p 1.77p 1.88p 18015
08/03/2017 2.00p 2.00p 1.75p 1.88p 541847
07/03/2017 2.00p 2.00p 1.85p 2.00p 215494
06/03/2017 2.00p 2.00p 1.85p 2.00p 57068
03/03/2017 2.00p 2.10p 2.00p 2.00p 47024
02/03/2017 2.00p 2.00p 1.85p 2.00p 24750
01/03/2017 1.75p 2.25p 1.75p 2.00p 1806598
28/02/2017 1.63p 1.85p 1.63p 1.75p 62490
27/02/2017 1.63p 1.80p 1.58p 1.63p 269522
24/02/2017 1.63p 1.63p 1.63p 1.63p 0
23/02/2017 1.63p 1.75p 1.58p 1.63p 70286
22/02/2017 1.63p 1.75p 1.63p 1.63p 1000
21/02/2017 1.63p 1.63p 1.60p 1.63p 125000
20/02/2017 1.63p 1.63p 1.63p 1.63p 0
17/02/2017 1.63p 1.63p 1.63p 1.63p 0
16/02/2017 1.63p 1.63p 1.60p 1.63p 24636
15/02/2017 1.63p 1.63p 1.63p 1.63p 0
14/02/2017 1.63p 1.63p 1.63p 1.63p 0
13/02/2017 1.63p 1.75p 1.60p 1.63p 62143
10/02/2017 1.63p 1.63p 1.58p 1.63p 3500
09/02/2017 1.63p 1.63p 1.63p 1.63p 0
08/02/2017 1.63p 1.63p 1.57p 1.63p 20000
07/02/2017 1.63p 1.63p 1.56p 1.63p 14906
06/02/2017 1.63p 1.75p 1.55p 1.63p 150999
03/02/2017 1.63p 1.75p 1.63p 1.63p 52500
02/02/2017 1.63p 1.75p 1.55p 1.63p 91412

*Close Price adjusted for both dividends and splits