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
06/02/2018 2.10p 2.10p 2.03p 2.10p 11461
05/02/2018 2.20p 2.20p 2.10p 2.15p 166113
02/02/2018 2.20p 2.30p 2.14p 2.20p 361541
01/02/2018 2.21p 2.26p 2.04p 2.20p 1928688
31/01/2018 2.25p 2.30p 2.20p 2.21p 174598
30/01/2018 2.24p 2.26p 2.20p 2.25p 795592
29/01/2018 2.24p 2.24p 2.22p 2.24p 234849
26/01/2018 2.24p 2.26p 2.22p 2.24p 653122
25/01/2018 2.28p 2.28p 2.22p 2.24p 314354
24/01/2018 2.25p 2.29p 2.22p 2.28p 483886
23/01/2018 2.23p 2.28p 2.22p 2.28p 2191337
22/01/2018 2.35p 2.35p 2.21p 2.23p 1099726
19/01/2018 2.45p 2.70p 2.23p 2.35p 4703088
18/01/2018 2.35p 2.50p 2.30p 2.31p 920141
17/01/2018 2.75p 2.75p 2.23p 2.35p 2496956
16/01/2018 2.62p 2.88p 2.39p 2.55p 3880710
15/01/2018 4.00p 4.55p 2.62p 2.62p 21201796
12/01/2018 2.60p 3.48p 2.60p 3.25p 2839652
11/01/2018 2.60p 2.94p 2.53p 2.60p 2002777
10/01/2018 2.70p 2.82p 2.50p 2.60p 917684
09/01/2018 2.90p 2.94p 2.70p 2.70p 1111694
08/01/2018 2.35p 3.30p 2.35p 2.90p 5244907
05/01/2018 2.10p 3.00p 1.95p 2.35p 2079374
04/01/2018 2.10p 2.10p 2.10p 2.10p 76286
03/01/2018 2.20p 2.20p 1.90p 2.10p 356631
02/01/2018 2.20p 2.30p 1.99p 2.20p 413344
29/12/2017 2.20p 2.20p 2.06p 2.20p 44011
28/12/2017 2.18p 2.35p 2.05p 2.20p 385375
27/12/2017 2.18p 2.33p 2.07p 2.18p 72573
22/12/2017 2.38p 2.40p 2.07p 2.18p 1702014
21/12/2017 2.25p 2.50p 2.20p 2.38p 455776
20/12/2017 2.13p 2.68p 2.10p 2.25p 2793753
19/12/2017 2.13p 2.15p 2.00p 2.13p 176176
18/12/2017 2.13p 2.18p 2.03p 2.13p 265411
15/12/2017 2.13p 2.18p 2.00p 2.13p 612818
14/12/2017 2.13p 2.18p 2.00p 2.13p 158898
13/12/2017 2.13p 2.18p 2.00p 2.13p 68557
12/12/2017 2.13p 2.25p 2.00p 2.13p 814309
11/12/2017 2.38p 2.38p 2.13p 2.13p 1249839
08/12/2017 2.50p 2.50p 2.21p 2.38p 167052
07/12/2017 2.50p 2.50p 2.27p 2.50p 294147
06/12/2017 2.50p 2.60p 2.49p 2.50p 309387
05/12/2017 2.38p 2.75p 2.32p 2.50p 1335354
04/12/2017 2.13p 2.70p 2.13p 2.38p 1173089
01/12/2017 2.13p 2.20p 2.08p 2.13p 707653
30/11/2017 2.25p 2.25p 2.05p 2.13p 830373
29/11/2017 2.13p 2.40p 2.13p 2.25p 1945885
28/11/2017 2.13p 2.19p 2.13p 2.13p 699698
27/11/2017 2.13p 2.23p 2.13p 2.13p 947548
24/11/2017 2.00p 2.50p 2.00p 2.13p 1021710
23/11/2017 2.00p 2.00p 1.90p 2.00p 75450
22/11/2017 2.00p 2.25p 1.90p 2.00p 80621
21/11/2017 2.00p 2.00p 1.90p 2.00p 5683
20/11/2017 2.00p 2.00p 1.89p 2.00p 10239
17/11/2017 1.88p 2.00p 1.88p 2.00p 219575
16/11/2017 2.00p 2.00p 1.83p 1.88p 1032873
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

*Close Price adjusted for both dividends and splits