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
03/05/2012 15.38p 15.38p 14.75p 15.25p 676850
02/05/2012 15.50p 15.75p 15.25p 15.50p 579792
01/05/2012 15.88p 15.88p 15.25p 15.38p 782999
30/04/2012 16.75p 16.75p 15.05p 15.88p 1328267
27/04/2012 16.75p 16.75p 16.30p 16.75p 330768
26/04/2012 17.13p 17.13p 16.34p 16.75p 520263
25/04/2012 16.88p 17.40p 16.76p 17.13p 242816
24/04/2012 17.13p 17.13p 16.75p 16.88p 485536
23/04/2012 17.25p 17.45p 16.59p 17.13p 213173
20/04/2012 17.75p 17.75p 17.00p 17.38p 355145
19/04/2012 17.38p 17.89p 17.11p 17.75p 463482
18/04/2012 16.50p 17.65p 16.30p 17.25p 927808
17/04/2012 16.88p 17.10p 16.39p 16.75p 687137
16/04/2012 17.50p 17.50p 16.75p 17.13p 412851
13/04/2012 17.38p 17.75p 17.08p 17.50p 645045
12/04/2012 17.63p 17.63p 16.75p 17.38p 525920
11/04/2012 18.25p 18.25p 17.25p 17.63p 1448482
10/04/2012 18.88p 19.30p 18.05p 18.63p 1398404
05/04/2012 19.13p 19.35p 18.55p 19.00p 614818
04/04/2012 18.38p 19.20p 18.20p 18.63p 1402266
03/04/2012 18.50p 18.80p 18.06p 18.38p 565865
02/04/2012 18.50p 18.50p 17.50p 18.25p 955589
30/03/2012 18.50p 18.70p 17.75p 18.50p 918801
29/03/2012 18.75p 18.75p 18.05p 18.50p 646832
28/03/2012 19.75p 19.75p 18.89p 19.00p 842836
27/03/2012 18.63p 20.50p 18.35p 19.88p 1435270
26/03/2012 18.50p 18.90p 18.27p 18.63p 440537
23/03/2012 18.25p 18.95p 18.20p 18.63p 912354
22/03/2012 18.75p 18.93p 18.08p 18.25p 563380
21/03/2012 19.63p 20.00p 18.50p 18.88p 1846507
20/03/2012 17.87p 19.99p 17.50p 18.88p 5063173
19/03/2012 17.00p 17.75p 16.96p 17.50p 1154485
16/03/2012 16.75p 17.51p 16.55p 17.00p 1182414
15/03/2012 16.25p 17.25p 15.75p 16.75p 1268482
14/03/2012 16.50p 16.50p 15.30p 16.25p 1795776
13/03/2012 17.25p 17.25p 16.30p 16.63p 845096
12/03/2012 17.38p 17.60p 16.80p 17.25p 714385
09/03/2012 17.00p 17.70p 17.00p 17.38p 489644
08/03/2012 16.75p 17.20p 15.70p 16.50p 402595
07/03/2012 16.63p 17.00p 16.00p 16.63p 1046574
06/03/2012 17.00p 17.75p 16.00p 16.75p 2251013
05/03/2012 17.25p 17.48p 16.67p 17.00p 311560
02/03/2012 17.00p 17.90p 16.91p 17.38p 699942
01/03/2012 17.50p 17.63p 16.60p 17.13p 676911
29/02/2012 18.25p 18.50p 17.02p 18.00p 787954
28/02/2012 18.75p 19.25p 18.00p 18.38p 792466
27/02/2012 17.63p 19.42p 17.50p 18.50p 1682133
24/02/2012 16.75p 18.00p 16.10p 17.63p 1110359
23/02/2012 17.63p 17.75p 16.00p 16.75p 2104984
22/02/2012 18.25p 19.60p 17.60p 18.13p 1853614
21/02/2012 16.63p 18.50p 16.50p 18.13p 2740274
20/02/2012 15.50p 16.75p 15.50p 16.50p 823352
17/02/2012 15.00p 15.90p 15.00p 15.50p 824832
16/02/2012 14.88p 15.75p 14.50p 14.88p 729176
15/02/2012 14.25p 15.00p 14.25p 14.75p 396313
14/02/2012 15.00p 15.00p 14.22p 14.25p 424836
13/02/2012 14.25p 15.40p 14.11p 15.00p 859350
10/02/2012 12.75p 14.50p 12.75p 14.25p 1124269
09/02/2012 13.25p 13.33p 12.06p 12.75p 543048
08/02/2012 13.50p 14.00p 13.05p 13.50p 331621
07/02/2012 13.75p 13.78p 13.05p 13.50p 328316
06/02/2012 13.25p 13.88p 13.00p 13.75p 327693
03/02/2012 12.88p 13.45p 12.79p 13.25p 486033
02/02/2012 12.88p 13.10p 12.75p 12.88p 122008
01/02/2012 12.88p 13.25p 12.76p 12.88p 275797
31/01/2012 14.00p 14.10p 12.20p 12.63p 997640
30/01/2012 14.00p 14.12p 13.75p 14.00p 291967
27/01/2012 14.00p 14.15p 13.80p 14.00p 248343
26/01/2012 13.75p 14.25p 13.54p 14.00p 189530
25/01/2012 13.75p 13.80p 13.50p 13.75p 123690
24/01/2012 14.13p 14.13p 13.75p 13.75p 160053
23/01/2012 12.88p 14.20p 12.82p 14.13p 304748
20/01/2012 13.25p 13.30p 12.74p 12.88p 299549
19/01/2012 13.25p 13.28p 13.00p 13.25p 184613
18/01/2012 13.38p 13.53p 13.05p 13.25p 264602
17/01/2012 13.38p 13.62p 13.20p 13.38p 143995
16/01/2012 13.88p 13.88p 13.00p 13.38p 459518
13/01/2012 14.13p 14.13p 13.55p 13.88p 257693
12/01/2012 14.38p 14.39p 13.65p 14.13p 385845
11/01/2012 13.88p 15.25p 13.75p 14.38p 1360426
10/01/2012 12.88p 14.70p 12.88p 13.88p 1309705
09/01/2012 13.00p 13.35p 12.70p 12.88p 445072
06/01/2012 12.50p 13.40p 12.40p 13.00p 400878
05/01/2012 11.75p 13.55p 11.63p 12.50p 1551479
04/01/2012 11.75p 11.90p 11.59p 11.75p 104082
03/01/2012 11.88p 11.95p 11.50p 11.75p 378685
30/12/2011 12.13p 12.31p 11.50p 11.88p 255330
29/12/2011 12.00p 12.61p 11.67p 12.13p 528571
28/12/2011 10.63p 12.50p 10.63p 12.00p 577419
23/12/2011 10.63p 10.90p 10.44p 10.63p 208412
22/12/2011 10.50p 10.81p 10.08p 10.63p 112229
21/12/2011 10.25p 10.63p 10.00p 10.50p 287745
20/12/2011 10.25p 10.30p 10.01p 10.25p 84235
19/12/2011 10.50p 10.70p 9.70p 10.25p 302551
16/12/2011 10.88p 10.88p 10.60p 10.88p 108400
15/12/2011 11.00p 11.06p 10.68p 10.88p 128564
14/12/2011 10.75p 11.30p 10.75p 11.00p 198481
13/12/2011 10.88p 10.88p 10.50p 10.75p 424222
12/12/2011 11.50p 11.50p 10.50p 10.88p 107520
09/12/2011 11.50p 11.50p 11.00p 11.50p 83539
08/12/2011 11.50p 11.50p 11.00p 11.50p 585003
07/12/2011 11.50p 11.50p 11.28p 11.50p 35451
06/12/2011 11.50p 11.55p 11.28p 11.50p 70294
05/12/2011 11.75p 11.75p 11.20p 11.50p 173267
02/12/2011 11.75p 11.88p 11.55p 11.75p 184503
01/12/2011 11.75p 11.89p 11.53p 11.75p 192701
30/11/2011 10.88p 11.40p 10.72p 11.25p 691350
29/11/2011 11.38p 11.40p 11.00p 11.13p 465681
28/11/2011 11.63p 11.63p 11.00p 11.25p 261742
25/11/2011 11.50p 11.50p 11.25p 11.38p 141827
24/11/2011 11.63p 11.70p 11.21p 11.50p 157796
23/11/2011 11.38p 11.85p 11.33p 11.63p 154524
22/11/2011 12.00p 12.00p 11.75p 11.88p 253231
21/11/2011 12.00p 12.14p 11.85p 12.00p 120221
18/11/2011 12.00p 12.19p 11.97p 12.00p 106000
17/11/2011 12.00p 12.25p 11.93p 12.00p 149049
16/11/2011 11.88p 12.13p 11.75p 11.88p 66644
15/11/2011 11.88p 12.02p 11.69p 11.88p 247284
14/11/2011 11.88p 12.03p 11.68p 11.88p 12954
11/11/2011 11.88p 12.25p 11.65p 11.88p 165149
10/11/2011 11.75p 11.75p 11.25p 11.63p 267873
09/11/2011 12.63p 12.63p 11.50p 11.63p 953050
08/11/2011 12.88p 12.88p 12.50p 12.63p 175105
07/11/2011 13.12p 13.12p 12.75p 12.88p 35681
04/11/2011 13.12p 13.15p 12.75p 13.12p 90822
03/11/2011 13.12p 13.12p 12.75p 13.12p 55955
02/11/2011 13.00p 13.28p 12.85p 13.12p 192972
01/11/2011 13.63p 13.63p 12.75p 13.00p 202588
31/10/2011 13.50p 13.78p 13.30p 13.63p 118905
28/10/2011 13.75p 13.75p 13.25p 13.38p 104075
27/10/2011 13.75p 13.82p 13.50p 13.75p 257930
26/10/2011 13.88p 13.99p 13.50p 13.75p 134882
25/10/2011 14.00p 14.50p 13.64p 13.88p 268858
24/10/2011 14.00p 14.50p 13.75p 14.00p 407457
21/10/2011 13.38p 14.39p 13.38p 14.00p 172266
20/10/2011 13.88p 14.03p 13.15p 13.38p 219071
19/10/2011 12.88p 14.40p 12.88p 14.25p 351015
18/10/2011 13.12p 13.12p 12.56p 12.88p 260000
17/10/2011 12.75p 13.50p 12.67p 13.25p 249208
14/10/2011 12.50p 12.74p 12.37p 12.50p 242235
13/10/2011 12.50p 12.75p 12.31p 12.50p 90955
12/10/2011 12.88p 12.88p 12.00p 12.50p 199367
11/10/2011 12.38p 12.88p 12.33p 12.88p 137123
10/10/2011 12.25p 12.40p 11.82p 12.38p 242981
07/10/2011 12.50p 12.50p 12.00p 12.25p 306751
06/10/2011 12.13p 12.50p 11.75p 12.50p 205475
05/10/2011 11.75p 12.08p 11.48p 12.00p 187608
04/10/2011 12.38p 12.38p 11.00p 11.50p 471954
03/10/2011 13.38p 13.38p 12.20p 12.38p 407364
30/09/2011 13.88p 13.88p 13.00p 13.38p 239519
29/09/2011 13.50p 14.30p 13.45p 13.88p 98000
28/09/2011 13.25p 13.50p 13.10p 13.50p 95274
27/09/2011 13.00p 13.87p 12.85p 13.25p 217928
26/09/2011 13.38p 13.75p 12.53p 13.00p 298693
23/09/2011 14.38p 14.42p 13.02p 13.38p 388296
22/09/2011 15.25p 15.38p 14.25p 14.38p 163496
21/09/2011 15.25p 15.75p 15.00p 15.38p 207797
20/09/2011 15.38p 15.78p 14.95p 15.25p 284095
19/09/2011 14.38p 16.75p 13.88p 15.75p 1234469
16/09/2011 13.88p 14.00p 13.65p 13.88p 78937
15/09/2011 14.00p 14.06p 13.61p 13.88p 70095
14/09/2011 14.25p 14.25p 13.67p 14.00p 365702
13/09/2011 14.13p 14.55p 14.02p 14.25p 233070
12/09/2011 13.88p 14.00p 13.60p 14.00p 207866
09/09/2011 13.88p 14.20p 13.63p 13.88p 113079
08/09/2011 13.88p 13.90p 13.50p 13.88p 364766
07/09/2011 13.88p 13.88p 13.65p 13.88p 95131
06/09/2011 13.63p 14.05p 13.30p 13.88p 383478
05/09/2011 14.88p 14.88p 13.25p 13.63p 456895
02/09/2011 15.00p 15.00p 14.55p 14.88p 70486
01/09/2011 15.00p 15.00p 14.58p 15.00p 94438
31/08/2011 14.75p 15.40p 14.65p 15.00p 383356
30/08/2011 14.88p 14.95p 14.50p 14.75p 260329
26/08/2011 15.25p 15.38p 14.13p 14.38p 385149
25/08/2011 15.75p 15.75p 15.01p 15.25p 191771
24/08/2011 15.13p 15.85p 14.75p 15.75p 93123
23/08/2011 15.38p 15.38p 14.70p 14.75p 167857
22/08/2011 15.63p 15.63p 15.00p 15.13p 163286
19/08/2011 15.25p 15.80p 14.50p 15.63p 657907
18/08/2011 17.00p 17.30p 14.86p 15.25p 645671
17/08/2011 15.75p 17.48p 15.75p 17.25p 593202
16/08/2011 16.25p 16.45p 15.75p 15.75p 335988
15/08/2011 16.50p 17.00p 14.00p 16.50p 881948
12/08/2011 13.25p 14.50p 12.75p 14.00p 374146
11/08/2011 12.38p 13.20p 12.17p 12.75p 212162
10/08/2011 12.00p 13.50p 12.00p 12.38p 1014119
09/08/2011 11.75p 12.75p 11.00p 12.00p 1264525
08/08/2011 12.50p 12.94p 11.75p 12.13p 654296
05/08/2011 12.75p 12.99p 11.50p 12.50p 864268
04/08/2011 14.25p 14.43p 12.51p 12.75p 485548
03/08/2011 15.13p 15.13p 13.75p 14.25p 691000
02/08/2011 15.75p 16.10p 14.50p 15.13p 716454
01/08/2011 16.13p 16.39p 15.33p 15.75p 173210
29/07/2011 16.37p 16.37p 15.88p 16.00p 113795
28/07/2011 17.38p 17.38p 16.00p 16.25p 278532
27/07/2011 17.38p 17.45p 17.03p 17.38p 109161
26/07/2011 17.38p 17.74p 17.11p 17.38p 285224
25/07/2011 17.63p 17.63p 17.43p 17.50p 51714
22/07/2011 16.50p 18.25p 16.50p 17.63p 342383
21/07/2011 16.75p 16.93p 16.25p 16.50p 236624

*Close Price adjusted for both dividends and splits