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
31/05/2023 0.17p 0.17p 0.17p 0.17p 1072309
30/05/2023 0.17p 0.17p 0.17p 0.17p 3109908
26/05/2023 0.17p 0.17p 0.17p 0.17p 50485
25/05/2023 0.17p 0.17p 0.17p 0.17p 437907
24/05/2023 0.17p 0.17p 0.17p 0.17p 0
23/05/2023 0.17p 0.17p 0.17p 0.17p 281739
22/05/2023 0.17p 0.17p 0.17p 0.17p 687209
19/05/2023 0.17p 0.17p 0.17p 0.17p 935699
18/05/2023 0.17p 0.18p 0.17p 0.17p 7304425
17/05/2023 0.18p 0.18p 0.17p 0.17p 3414532
16/05/2023 0.20p 0.20p 0.17p 0.18p 25807568
15/05/2023 0.23p 0.23p 0.19p 0.20p 66431200
12/05/2023 0.21p 0.27p 0.20p 0.23p 85174136
11/05/2023 0.21p 0.21p 0.19p 0.21p 7964975
10/05/2023 0.23p 0.23p 0.20p 0.21p 28722500
09/05/2023 0.23p 0.23p 0.22p 0.23p 1065004
05/05/2023 0.23p 0.23p 0.21p 0.23p 1642636
04/05/2023 0.23p 0.23p 0.22p 0.23p 3219359
03/05/2023 0.23p 0.23p 0.22p 0.23p 2534142
02/05/2023 0.23p 0.23p 0.23p 0.23p 1916870
28/04/2023 0.23p 0.23p 0.22p 0.23p 4307204
27/04/2023 0.23p 0.23p 0.23p 0.23p 6517524
26/04/2023 0.25p 0.25p 0.23p 0.23p 3163326
25/04/2023 0.25p 0.25p 0.23p 0.25p 1146773
24/04/2023 0.25p 0.25p 0.24p 0.25p 4070300
21/04/2023 0.26p 0.26p 0.24p 0.25p 2942901
20/04/2023 0.26p 0.26p 0.24p 0.26p 8701215
19/04/2023 0.24p 0.28p 0.23p 0.26p 37341224
18/04/2023 0.25p 0.25p 0.23p 0.24p 7042280
17/04/2023 0.25p 0.25p 0.24p 0.25p 6297742
14/04/2023 0.26p 0.26p 0.24p 0.25p 5160095
13/04/2023 0.26p 0.27p 0.24p 0.26p 16594812
12/04/2023 0.26p 0.26p 0.25p 0.26p 529064
11/04/2023 0.26p 0.26p 0.25p 0.26p 2516676
06/04/2023 0.26p 0.27p 0.25p 0.26p 23403980
05/04/2023 0.26p 0.27p 0.25p 0.26p 156847
04/04/2023 0.27p 0.27p 0.25p 0.26p 570314
03/04/2023 0.26p 0.28p 0.25p 0.27p 18374742
31/03/2023 0.26p 0.27p 0.25p 0.26p 15943854
30/03/2023 0.28p 0.28p 0.25p 0.26p 10375124
29/03/2023 0.28p 0.28p 0.27p 0.28p 505621
28/03/2023 0.31p 0.31p 0.27p 0.28p 40701176
27/03/2023 0.32p 0.34p 0.30p 0.31p 28683104
24/03/2023 0.27p 0.37p 0.27p 0.31p 143624112
23/03/2023 0.29p 0.29p 0.25p 0.27p 39288952
22/03/2023 0.30p 0.31p 0.28p 0.29p 17118304
21/03/2023 0.25p 0.31p 0.24p 0.30p 147901296
20/03/2023 0.26p 0.26p 0.25p 0.25p 764950
17/03/2023 0.26p 0.26p 0.25p 0.26p 7445250
16/03/2023 0.27p 0.27p 0.26p 0.26p 3747566
15/03/2023 0.28p 0.28p 0.26p 0.27p 12275316
14/03/2023 0.29p 0.29p 0.27p 0.28p 7334842
13/03/2023 0.29p 0.29p 0.28p 0.29p 7547747
10/03/2023 0.31p 0.31p 0.27p 0.28p 74059104
09/03/2023 0.31p 0.32p 0.30p 0.31p 6302425
08/03/2023 0.31p 0.31p 0.30p 0.31p 5119253
07/03/2023 0.33p 0.33p 0.30p 0.31p 16394861
06/03/2023 0.32p 0.34p 0.31p 0.33p 32584250
03/03/2023 0.32p 0.32p 0.31p 0.32p 1177189
02/03/2023 0.32p 0.32p 0.30p 0.32p 1383171
01/03/2023 0.32p 0.32p 0.31p 0.32p 102592
28/02/2023 0.32p 0.32p 0.30p 0.32p 1506202
27/02/2023 0.32p 0.32p 0.31p 0.32p 1265806
24/02/2023 0.32p 0.32p 0.31p 0.32p 705374
23/02/2023 0.32p 0.32p 0.31p 0.32p 2209752
22/02/2023 0.32p 0.33p 0.31p 0.32p 19170928
21/02/2023 0.32p 0.32p 0.31p 0.32p 1578071
20/02/2023 0.32p 0.32p 0.31p 0.32p 5313703
17/02/2023 0.33p 0.33p 0.32p 0.32p 28605518
16/02/2023 0.33p 0.33p 0.31p 0.33p 962382
15/02/2023 0.33p 0.33p 0.32p 0.33p 1817807
14/02/2023 0.33p 0.34p 0.32p 0.33p 3095483
13/02/2023 0.32p 0.34p 0.32p 0.33p 5773999
10/02/2023 0.32p 0.33p 0.31p 0.32p 3526795
09/02/2023 0.35p 0.35p 0.32p 0.32p 15149322
08/02/2023 0.33p 0.35p 0.32p 0.35p 14443716
07/02/2023 0.33p 0.34p 0.32p 0.33p 3813763
06/02/2023 0.33p 0.34p 0.32p 0.33p 12373137
03/02/2023 0.34p 0.34p 0.32p 0.33p 3258565
02/02/2023 0.34p 0.34p 0.33p 0.34p 5322754
01/02/2023 0.35p 0.35p 0.33p 0.34p 6981919
31/01/2023 0.36p 0.36p 0.34p 0.35p 3109841
30/01/2023 0.33p 0.36p 0.33p 0.36p 32408774
27/01/2023 0.33p 0.34p 0.32p 0.33p 3159486
26/01/2023 0.33p 0.33p 0.33p 0.33p 3969487
25/01/2023 0.35p 0.35p 0.32p 0.33p 13262156
24/01/2023 0.36p 0.36p 0.34p 0.35p 19234572
23/01/2023 0.34p 0.37p 0.32p 0.36p 40744504
20/01/2023 0.34p 0.34p 0.33p 0.34p 1489190
19/01/2023 0.35p 0.35p 0.33p 0.34p 1622216
18/01/2023 0.33p 0.35p 0.33p 0.35p 9108464
17/01/2023 0.32p 0.35p 0.32p 0.33p 15524174
16/01/2023 0.33p 0.33p 0.31p 0.32p 14676533
13/01/2023 0.33p 0.34p 0.32p 0.33p 5628130
12/01/2023 0.35p 0.35p 0.32p 0.33p 10238577
11/01/2023 0.35p 0.36p 0.34p 0.35p 1744367
10/01/2023 0.35p 0.35p 0.35p 0.35p 524390
09/01/2023 0.36p 0.36p 0.34p 0.35p 2005968
06/01/2023 0.36p 0.36p 0.35p 0.36p 783194
05/01/2023 0.36p 0.36p 0.35p 0.36p 1394870
04/01/2023 0.37p 0.37p 0.35p 0.36p 3073292
03/01/2023 0.38p 0.39p 0.36p 0.37p 7843521
30/12/2022 0.34p 0.39p 0.34p 0.38p 13428634
29/12/2022 0.34p 0.35p 0.33p 0.34p 6012453
28/12/2022 0.34p 0.34p 0.31p 0.34p 18258216
23/12/2022 0.34p 0.34p 0.33p 0.34p 2227365
22/12/2022 0.34p 0.35p 0.33p 0.34p 4265223
21/12/2022 0.34p 0.35p 0.34p 0.34p 3646457
20/12/2022 0.37p 0.37p 0.33p 0.34p 9407682
19/12/2022 0.34p 0.37p 0.33p 0.37p 30468444
16/12/2022 0.34p 0.35p 0.33p 0.34p 3650726
15/12/2022 0.36p 0.36p 0.34p 0.34p 3598677
14/12/2022 0.36p 0.36p 0.35p 0.36p 1871131
13/12/2022 0.36p 0.36p 0.35p 0.36p 5832018
12/12/2022 0.36p 0.36p 0.35p 0.36p 3152024
09/12/2022 0.36p 0.36p 0.35p 0.36p 2078779
08/12/2022 0.37p 0.38p 0.36p 0.36p 10798683
07/12/2022 0.37p 0.38p 0.36p 0.37p 1955463
06/12/2022 0.37p 0.37p 0.35p 0.37p 3392465
05/12/2022 0.38p 0.38p 0.36p 0.37p 8390027
02/12/2022 0.35p 0.39p 0.34p 0.38p 32135766
01/12/2022 0.37p 0.37p 0.34p 0.35p 9608585
30/11/2022 0.38p 0.38p 0.36p 0.37p 3339969
29/11/2022 0.37p 0.37p 0.35p 0.37p 13231865
28/11/2022 0.38p 0.38p 0.36p 0.37p 13387741
25/11/2022 0.37p 0.38p 0.36p 0.38p 15763797
24/11/2022 0.37p 0.37p 0.36p 0.37p 1819600
23/11/2022 0.37p 0.37p 0.35p 0.37p 22616188
22/11/2022 0.38p 0.39p 0.36p 0.37p 46908820
21/11/2022 0.36p 0.44p 0.36p 0.38p 134495120
18/11/2022 0.39p 0.39p 0.34p 0.36p 39888264
17/11/2022 0.37p 0.40p 0.37p 0.39p 29102548
16/11/2022 0.38p 0.38p 0.36p 0.37p 29051160
15/11/2022 0.39p 0.39p 0.37p 0.38p 21973034
14/11/2022 0.40p 0.40p 0.38p 0.39p 12514364
11/11/2022 0.40p 0.41p 0.39p 0.40p 8748878
10/11/2022 0.41p 0.42p 0.39p 0.40p 26253772
09/11/2022 0.41p 0.45p 0.40p 0.41p 86160672
08/11/2022 0.43p 0.43p 0.40p 0.41p 18735384
07/11/2022 0.40p 0.43p 0.38p 0.43p 51770416
04/11/2022 0.39p 0.41p 0.38p 0.40p 11918253
03/11/2022 0.38p 0.40p 0.36p 0.39p 24307234
02/11/2022 0.39p 0.40p 0.37p 0.38p 25788034
01/11/2022 0.42p 0.43p 0.39p 0.39p 14700995
31/10/2022 0.39p 0.44p 0.38p 0.42p 51174928
28/10/2022 0.38p 0.40p 0.37p 0.39p 12130010
27/10/2022 0.40p 0.40p 0.38p 0.38p 13981464
26/10/2022 0.38p 0.42p 0.38p 0.40p 16954916
25/10/2022 0.41p 0.41p 0.37p 0.38p 13695083
24/10/2022 0.40p 0.41p 0.35p 0.41p 52959256
21/10/2022 0.44p 0.45p 0.37p 0.39p 104885560
20/10/2022 0.34p 0.44p 0.33p 0.44p 214235616
19/10/2022 0.35p 0.35p 0.33p 0.34p 29601780
18/10/2022 0.35p 0.36p 0.34p 0.35p 53720428
17/10/2022 0.36p 0.36p 0.34p 0.35p 6349353
14/10/2022 0.36p 0.36p 0.35p 0.36p 43539944
13/10/2022 0.35p 0.37p 0.34p 0.36p 79208296
12/10/2022 0.33p 0.36p 0.32p 0.35p 46734900
11/10/2022 0.34p 0.34p 0.32p 0.33p 9164819
10/10/2022 0.35p 0.35p 0.33p 0.34p 17860928
07/10/2022 0.33p 0.36p 0.31p 0.35p 19409218
06/10/2022 0.33p 0.34p 0.32p 0.33p 3240580
05/10/2022 0.34p 0.34p 0.32p 0.33p 16544175
04/10/2022 0.33p 0.35p 0.33p 0.34p 34926044
03/10/2022 0.31p 0.35p 0.30p 0.33p 95867728
30/09/2022 0.31p 0.31p 0.29p 0.31p 1602526
29/09/2022 0.31p 0.31p 0.29p 0.31p 1716474
28/09/2022 0.31p 0.31p 0.30p 0.31p 1555968
27/09/2022 0.32p 0.32p 0.31p 0.31p 4344901
26/09/2022 0.33p 0.33p 0.31p 0.32p 10344415
23/09/2022 0.33p 0.33p 0.32p 0.33p 6521593
22/09/2022 0.33p 0.33p 0.33p 0.33p 3066093
21/09/2022 0.34p 0.34p 0.33p 0.33p 2973092
20/09/2022 0.34p 0.34p 0.33p 0.34p 5989844
16/09/2022 0.35p 0.35p 0.34p 0.34p 1445295
15/09/2022 0.33p 0.35p 0.33p 0.35p 8748829
14/09/2022 0.34p 0.34p 0.33p 0.33p 3796874
13/09/2022 0.34p 0.34p 0.34p 0.34p 2057488
12/09/2022 0.34p 0.34p 0.33p 0.34p 6071478
09/09/2022 0.35p 0.35p 0.34p 0.34p 2100483
08/09/2022 0.35p 0.35p 0.34p 0.35p 9690589
07/09/2022 0.35p 0.35p 0.34p 0.35p 3960526
06/09/2022 0.35p 0.35p 0.33p 0.35p 18905932
05/09/2022 0.36p 0.36p 0.34p 0.35p 27059172
02/09/2022 0.37p 0.37p 0.35p 0.36p 2576586
01/09/2022 0.37p 0.37p 0.35p 0.37p 8080193
31/08/2022 0.42p 0.42p 0.35p 0.37p 20713644
30/08/2022 0.43p 0.44p 0.41p 0.42p 1433127
26/08/2022 0.44p 0.44p 0.42p 0.43p 1029491
25/08/2022 0.44p 0.44p 0.42p 0.44p 1525745
24/08/2022 0.42p 0.45p 0.41p 0.44p 11790873
23/08/2022 0.42p 0.42p 0.41p 0.42p 1247975
22/08/2022 0.44p 0.45p 0.41p 0.42p 11480988
19/08/2022 0.46p 0.46p 0.43p 0.44p 8778630
18/08/2022 0.47p 0.47p 0.45p 0.46p 10634388
17/08/2022 0.51p 0.52p 0.46p 0.47p 14779364
16/08/2022 0.44p 0.53p 0.43p 0.51p 48062344
15/08/2022 0.40p 0.45p 0.38p 0.44p 18558124
12/08/2022 0.39p 0.41p 0.37p 0.40p 25406116
11/08/2022 0.37p 0.39p 0.36p 0.39p 9473119

*Close Price adjusted for both dividends and splits