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
08/03/2010 6.63p 7.00p 6.57p 7.00p 210000
05/03/2010 6.75p 6.90p 6.55p 6.63p 165393
04/03/2010 6.75p 6.75p 6.63p 6.75p 143834
03/03/2010 6.75p 6.98p 6.75p 6.75p 4129
02/03/2010 6.63p 7.00p 6.63p 6.75p 231423
01/03/2010 7.00p 7.00p 6.52p 6.63p 437054
26/02/2010 6.88p 7.00p 6.80p 7.00p 157243
25/02/2010 7.50p 7.50p 6.60p 7.00p 485706
24/02/2010 9.13p 9.13p 6.75p 7.50p 1842817
23/02/2010 11.50p 12.25p 10.80p 11.00p 1496081
22/02/2010 9.25p 11.00p 9.25p 10.75p 2049438
19/02/2010 9.25p 9.28p 9.05p 9.25p 290018
18/02/2010 9.25p 9.27p 9.00p 9.25p 290495
17/02/2010 9.50p 9.50p 9.10p 9.50p 100000
16/02/2010 9.75p 10.25p 9.50p 9.75p 220316
15/02/2010 9.75p 9.75p 9.50p 9.75p 175169
12/02/2010 9.75p 9.75p 9.55p 9.75p 3000
11/02/2010 9.75p 9.93p 9.54p 9.75p 78000
10/02/2010 9.38p 9.70p 9.38p 9.50p 40000
09/02/2010 9.13p 9.13p 9.01p 9.13p 2109
08/02/2010 9.38p 9.68p 8.75p 9.13p 178508
05/02/2010 9.75p 9.75p 9.25p 9.50p 79366
04/02/2010 9.75p 9.75p 9.60p 9.75p 46446
03/02/2010 9.75p 9.89p 9.75p 9.75p 50000
02/02/2010 9.88p 9.94p 9.35p 9.75p 254876
01/02/2010 9.63p 10.19p 9.63p 10.00p 118910
29/01/2010 10.75p 10.75p 10.00p 10.25p 159679
28/01/2010 11.00p 11.20p 11.00p 11.00p 8839
27/01/2010 11.25p 11.25p 10.77p 11.25p 2000
26/01/2010 11.25p 11.25p 11.25p 11.25p 0
25/01/2010 11.50p 11.75p 10.75p 11.50p 268667
22/01/2010 11.50p 12.00p 11.15p 11.50p 319500
21/01/2010 11.75p 11.90p 11.12p 11.75p 519563
20/01/2010 11.50p 12.00p 11.10p 11.75p 888476
19/01/2010 10.75p 11.50p 10.75p 11.25p 329873
18/01/2010 10.75p 11.00p 10.72p 10.75p 100399
15/01/2010 10.75p 11.00p 10.50p 10.75p 188331
14/01/2010 10.75p 10.75p 10.30p 10.75p 164899
13/01/2010 11.25p 11.60p 10.50p 11.00p 591282
12/01/2010 11.75p 11.75p 11.00p 11.25p 385087
11/01/2010 10.75p 11.00p 10.50p 10.75p 342183
08/01/2010 10.75p 10.83p 10.55p 10.75p 200007
07/01/2010 10.75p 11.00p 10.60p 11.00p 263672
06/01/2010 11.25p 11.26p 10.63p 11.00p 110246
05/01/2010 11.25p 11.75p 11.10p 11.25p 442192
04/01/2010 10.50p 11.50p 10.50p 11.00p 212099
31/12/2009 10.50p 10.75p 10.39p 10.50p 79262
30/12/2009 9.75p 11.00p 9.75p 10.50p 268674
29/12/2009 9.50p 10.00p 9.50p 9.75p 120000
24/12/2009 9.50p 9.50p 9.50p 9.50p 0
23/12/2009 9.50p 9.63p 9.26p 9.50p 16500
22/12/2009 9.50p 9.65p 9.50p 9.50p 35194
21/12/2009 9.50p 9.50p 9.26p 9.50p 2000
18/12/2009 9.38p 9.50p 9.01p 9.50p 72538
17/12/2009 9.38p 9.38p 9.00p 9.38p 61170
16/12/2009 9.25p 9.38p 9.08p 9.38p 1211
15/12/2009 9.25p 9.38p 9.15p 9.25p 88230
14/12/2009 8.88p 9.50p 8.83p 9.13p 186843
11/12/2009 8.75p 9.30p 8.50p 8.75p 297600
10/12/2009 8.63p 9.50p 8.25p 8.63p 83389
09/12/2009 8.63p 8.63p 8.27p 8.63p 19801
08/12/2009 8.25p 8.72p 8.25p 8.38p 195653
07/12/2009 8.25p 8.25p 8.00p 8.25p 47000
04/12/2009 8.13p 8.13p 7.80p 8.13p 25000
03/12/2009 8.13p 8.13p 8.13p 8.13p 0
02/12/2009 8.13p 8.13p 7.80p 8.13p 10000
01/12/2009 8.13p 8.13p 8.13p 8.13p 0
30/11/2009 8.13p 8.31p 7.80p 8.13p 5288
27/11/2009 8.25p 8.25p 8.00p 8.25p 36888
26/11/2009 8.25p 8.38p 8.00p 8.25p 104842
25/11/2009 8.25p 8.50p 8.10p 8.25p 271842
24/11/2009 8.25p 8.25p 8.01p 8.25p 5000
23/11/2009 8.25p 8.25p 8.01p 8.25p 2500
20/11/2009 8.25p 8.25p 8.00p 8.25p 55123
19/11/2009 8.50p 8.50p 8.10p 8.25p 84400
18/11/2009 8.63p 8.68p 8.10p 8.50p 306741
17/11/2009 8.50p 8.70p 8.25p 8.50p 24485
16/11/2009 8.50p 8.50p 8.25p 8.50p 25000
13/11/2009 8.00p 8.38p 8.00p 8.13p 62966
12/11/2009 8.00p 8.00p 8.00p 8.00p 0
11/11/2009 8.13p 8.13p 7.79p 8.00p 28840
10/11/2009 8.00p 8.18p 8.11p 8.13p 20663
09/11/2009 7.75p 8.25p 7.92p 8.00p 242484
06/11/2009 7.75p 8.25p 7.25p 7.75p 75000
05/11/2009 7.75p 7.88p 7.75p 7.75p 2310
04/11/2009 7.75p 7.90p 7.26p 7.75p 25636
03/11/2009 7.75p 7.75p 7.75p 7.75p 0
02/11/2009 7.88p 7.75p 7.50p 7.75p 8500
30/10/2009 7.88p 7.88p 7.50p 7.88p 40000
29/10/2009 8.13p 7.88p 7.50p 7.88p 151676
28/10/2009 8.13p 8.13p 7.75p 8.13p 7851
27/10/2009 7.88p 8.13p 7.75p 8.13p 180484
26/10/2009 8.13p 8.13p 7.88p 7.88p 74096
23/10/2009 8.13p 8.35p 7.80p 8.13p 30838
22/10/2009 8.38p 8.25p 7.75p 8.13p 352439
21/10/2009 8.63p 8.75p 8.40p 8.63p 182189
20/10/2009 8.38p 9.10p 8.30p 8.63p 369311
19/10/2009 8.00p 8.24p 7.76p 8.00p 45218
16/10/2009 8.00p 8.00p 7.75p 8.00p 50000
15/10/2009 8.00p 8.00p 7.76p 8.00p 29000
14/10/2009 7.88p 8.25p 7.50p 7.75p 382516
13/10/2009 7.75p 7.98p 7.75p 7.75p 10000
12/10/2009 7.63p 8.20p 7.50p 7.75p 445535
09/10/2009 7.50p 7.50p 7.25p 7.50p 50000
08/10/2009 7.50p 7.50p 7.25p 7.50p 100000
07/10/2009 7.38p 7.38p 7.38p 7.38p 0
06/10/2009 7.38p 7.38p 7.00p 7.38p 136508
05/10/2009 7.50p 7.50p 7.38p 7.38p 63889
02/10/2009 7.63p 7.63p 7.50p 7.50p 28256
01/10/2009 7.50p 7.75p 7.35p 7.63p 307122
30/09/2009 7.38p 7.13p 6.75p 7.13p 28269
29/09/2009 7.38p 7.38p 7.02p 7.38p 52920
28/09/2009 7.38p 7.38p 7.00p 7.38p 30000
25/09/2009 7.38p 7.38p 6.75p 7.38p 93306
24/09/2009 7.38p 7.05p 7.00p 7.38p 62456
23/09/2009 7.38p 7.38p 7.38p 7.38p 0
22/09/2009 7.38p 7.50p 7.00p 7.38p 119305
21/09/2009 7.25p 7.38p 7.25p 7.25p 0

*Close Price adjusted for both dividends and splits