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
10/08/2022 0.37p 0.38p 0.37p 0.37p 828651
09/08/2022 0.34p 0.39p 0.34p 0.37p 20700696
08/08/2022 0.34p 0.35p 0.34p 0.34p 784843
05/08/2022 0.34p 0.34p 0.33p 0.34p 2550000
04/08/2022 0.38p 0.38p 0.34p 0.34p 3625942
03/08/2022 0.38p 0.38p 0.35p 0.38p 386554
02/08/2022 0.39p 0.39p 0.34p 0.38p 5762568
01/08/2022 0.40p 0.40p 0.38p 0.39p 546415
29/07/2022 0.39p 0.39p 0.38p 0.39p 839403
28/07/2022 0.39p 0.39p 0.38p 0.39p 503600
27/07/2022 0.39p 0.39p 0.38p 0.39p 978474
26/07/2022 0.40p 0.42p 0.38p 0.39p 2989336
25/07/2022 0.35p 0.42p 0.34p 0.40p 8087160
22/07/2022 0.34p 0.35p 0.34p 0.35p 2535309
21/07/2022 0.34p 0.34p 0.34p 0.34p 63411
20/07/2022 0.35p 0.35p 0.34p 0.34p 650000
19/07/2022 0.35p 0.35p 0.34p 0.35p 730606
18/07/2022 0.35p 0.35p 0.34p 0.35p 131871
15/07/2022 0.36p 0.36p 0.33p 0.35p 12888649
14/07/2022 0.33p 0.40p 0.32p 0.36p 30063200
13/07/2022 0.33p 0.33p 0.32p 0.33p 3231042
12/07/2022 0.34p 0.34p 0.32p 0.33p 2714380
11/07/2022 0.34p 0.34p 0.33p 0.34p 307318
08/07/2022 0.35p 0.35p 0.34p 0.34p 1259911
07/07/2022 0.35p 0.35p 0.34p 0.35p 441145
06/07/2022 0.35p 0.35p 0.34p 0.35p 376968
05/07/2022 0.35p 0.35p 0.34p 0.35p 1581073
04/07/2022 0.35p 0.35p 0.35p 0.35p 402341
01/07/2022 0.35p 0.36p 0.35p 0.35p 3384121
30/06/2022 0.38p 0.38p 0.35p 0.36p 4702135
29/06/2022 0.39p 0.40p 0.37p 0.38p 4032513
28/06/2022 0.39p 0.40p 0.38p 0.39p 2238498
27/06/2022 0.39p 0.40p 0.39p 0.39p 5471434
24/06/2022 0.39p 0.40p 0.38p 0.39p 3097422
23/06/2022 0.39p 0.40p 0.38p 0.39p 2939046
22/06/2022 0.48p 0.48p 0.38p 0.39p 24095822
21/06/2022 0.44p 0.45p 0.44p 0.44p 1226301
20/06/2022 0.43p 0.45p 0.43p 0.44p 3187172
17/06/2022 0.44p 0.44p 0.42p 0.43p 5164138
16/06/2022 0.47p 0.47p 0.43p 0.44p 7177537
15/06/2022 0.50p 0.50p 0.46p 0.47p 8840657
14/06/2022 0.50p 0.50p 0.48p 0.50p 1197964
13/06/2022 0.50p 0.50p 0.49p 0.50p 602391
10/06/2022 0.50p 0.50p 0.49p 0.50p 4314585
09/06/2022 0.51p 0.51p 0.49p 0.50p 1962173
08/06/2022 0.51p 0.51p 0.49p 0.51p 6294662
07/06/2022 0.53p 0.53p 0.50p 0.51p 7870020
06/06/2022 0.53p 0.53p 0.50p 0.53p 2447744
01/06/2022 0.53p 0.53p 0.50p 0.53p 2104007
31/05/2022 0.53p 0.53p 0.52p 0.53p 3782299
30/05/2022 0.53p 0.53p 0.52p 0.53p 3450099
27/05/2022 0.53p 0.53p 0.52p 0.53p 513102
26/05/2022 0.53p 0.53p 0.52p 0.53p 1160127
25/05/2022 0.53p 0.53p 0.52p 0.53p 2013498
24/05/2022 0.54p 0.54p 0.51p 0.53p 6895490
23/05/2022 0.54p 0.54p 0.53p 0.54p 1254167
20/05/2022 0.53p 0.54p 0.52p 0.54p 4429902
19/05/2022 0.56p 0.56p 0.52p 0.53p 10247398
18/05/2022 0.54p 0.57p 0.53p 0.56p 6838729
17/05/2022 0.54p 0.55p 0.52p 0.54p 8503576
16/05/2022 0.58p 0.58p 0.53p 0.55p 7521619
13/05/2022 0.56p 0.59p 0.55p 0.58p 8327422
12/05/2022 0.59p 0.59p 0.55p 0.56p 2830170
11/05/2022 0.55p 0.60p 0.52p 0.59p 14116398
10/05/2022 0.57p 0.57p 0.54p 0.55p 2824206
09/05/2022 0.61p 0.61p 0.56p 0.57p 12923914
06/05/2022 0.57p 0.62p 0.54p 0.61p 27367328
05/05/2022 0.60p 0.60p 0.55p 0.57p 19301292
04/05/2022 0.61p 0.61p 0.58p 0.60p 19546916
03/05/2022 0.61p 0.62p 0.59p 0.61p 15115506
29/04/2022 0.61p 0.61p 0.59p 0.61p 6446169
28/04/2022 0.62p 0.65p 0.60p 0.61p 10115941
27/04/2022 0.66p 0.66p 0.61p 0.62p 10818049
26/04/2022 0.65p 0.68p 0.64p 0.65p 11356949
25/04/2022 0.68p 0.73p 0.63p 0.65p 47624392
22/04/2022 0.65p 0.71p 0.62p 0.68p 6867484
21/04/2022 0.65p 0.65p 0.62p 0.65p 2665755
20/04/2022 0.66p 0.66p 0.62p 0.65p 5412747
19/04/2022 0.66p 0.69p 0.62p 0.66p 8388562
14/04/2022 0.68p 0.68p 0.62p 0.66p 8209764
13/04/2022 0.68p 0.70p 0.65p 0.68p 11484840
12/04/2022 0.57p 0.78p 0.57p 0.68p 86291992
11/04/2022 0.57p 0.57p 0.54p 0.57p 12802206
08/04/2022 0.56p 0.56p 0.55p 0.56p 2987368
07/04/2022 0.58p 0.58p 0.53p 0.56p 23998416
06/04/2022 0.53p 0.59p 0.52p 0.58p 52852104
05/04/2022 0.54p 0.55p 0.52p 0.53p 17397610
04/04/2022 0.56p 0.56p 0.53p 0.54p 7160260
01/04/2022 0.53p 0.57p 0.51p 0.56p 8883692
31/03/2022 0.52p 0.55p 0.50p 0.53p 13746869
30/03/2022 0.53p 0.54p 0.51p 0.52p 22847626
29/03/2022 0.55p 0.55p 0.52p 0.53p 9300674
28/03/2022 0.55p 0.55p 0.53p 0.55p 11407748
25/03/2022 0.57p 0.57p 0.54p 0.55p 12544322
24/03/2022 0.58p 0.58p 0.56p 0.57p 2677262
23/03/2022 0.60p 0.60p 0.57p 0.57p 11142620
22/03/2022 0.56p 0.60p 0.56p 0.60p 17239592
21/03/2022 0.56p 0.56p 0.54p 0.56p 421885
18/03/2022 0.56p 0.57p 0.54p 0.56p 6108411
17/03/2022 0.53p 0.56p 0.51p 0.56p 14587417
16/03/2022 0.54p 0.54p 0.52p 0.53p 8455463
15/03/2022 0.58p 0.58p 0.53p 0.54p 14718840
14/03/2022 0.59p 0.59p 0.55p 0.57p 8705040
11/03/2022 0.59p 0.61p 0.56p 0.59p 14388010
10/03/2022 0.62p 0.63p 0.57p 0.59p 29975876
09/03/2022 0.57p 0.65p 0.56p 0.62p 18708774
08/03/2022 0.61p 0.62p 0.57p 0.57p 22524192
07/03/2022 0.64p 0.65p 0.58p 0.61p 15377106
04/03/2022 0.72p 0.72p 0.62p 0.64p 22682034
03/03/2022 0.68p 0.73p 0.67p 0.71p 21784964
02/03/2022 0.71p 0.72p 0.65p 0.68p 17613850
01/03/2022 0.76p 0.76p 0.67p 0.71p 13914232
28/02/2022 0.76p 0.79p 0.72p 0.76p 14034816
25/02/2022 0.80p 0.81p 0.72p 0.76p 16202138
24/02/2022 0.88p 0.93p 0.75p 0.80p 72272456
23/02/2022 0.76p 0.84p 0.76p 0.82p 16996964
22/02/2022 0.82p 0.82p 0.73p 0.76p 21532730
21/02/2022 0.78p 0.90p 0.74p 0.82p 35989144
18/02/2022 0.77p 0.83p 0.74p 0.78p 45922692
17/02/2022 0.82p 0.87p 0.77p 0.77p 26454748
16/02/2022 0.76p 0.90p 0.73p 0.82p 61800320
15/02/2022 0.72p 0.83p 0.71p 0.76p 23654512
14/02/2022 0.75p 0.78p 0.66p 0.72p 25566320
11/02/2022 0.67p 0.76p 0.63p 0.72p 21131956
10/02/2022 0.72p 0.72p 0.65p 0.67p 17083416
09/02/2022 0.65p 0.75p 0.62p 0.72p 56298400
08/02/2022 0.71p 0.71p 0.62p 0.65p 48052208
07/02/2022 0.72p 0.80p 0.67p 0.69p 75193080
04/02/2022 0.94p 0.99p 0.70p 0.73p 110646312
03/02/2022 0.93p 1.02p 0.91p 0.93p 75964328
02/02/2022 0.79p 0.99p 0.73p 0.92p 84545288
01/02/2022 0.78p 0.81p 0.70p 0.79p 31705100
31/01/2022 0.73p 0.85p 0.71p 0.77p 34552724
28/01/2022 0.76p 0.87p 0.72p 0.73p 53988392
27/01/2022 0.93p 0.95p 0.72p 0.73p 89377232
26/01/2022 0.81p 1.04p 0.81p 0.93p 231984176
25/01/2022 0.54p 0.95p 0.51p 0.81p 249525872
24/01/2022 0.55p 0.55p 0.49p 0.52p 25389414
21/01/2022 0.54p 0.56p 0.51p 0.55p 13063860
20/01/2022 0.56p 0.56p 0.52p 0.54p 29036112
19/01/2022 0.59p 0.59p 0.56p 0.56p 5411352
18/01/2022 0.62p 0.62p 0.57p 0.59p 9174138
17/01/2022 0.62p 0.62p 0.57p 0.62p 17508536
14/01/2022 0.68p 0.71p 0.60p 0.62p 59759148
13/01/2022 0.59p 0.63p 0.57p 0.59p 20533368
12/01/2022 0.59p 0.61p 0.55p 0.59p 22207710
10/01/2022 0.48p 0.54p 0.46p 0.54p 28713948
07/01/2022 0.46p 0.49p 0.44p 0.48p 5726331
06/01/2022 0.46p 0.46p 0.45p 0.46p 3525066
05/01/2022 0.47p 0.47p 0.45p 0.46p 7151180
04/01/2022 0.48p 0.48p 0.45p 0.47p 5252373
31/12/2021 0.48p 0.48p 0.47p 0.48p 1931818
30/12/2021 0.48p 0.48p 0.47p 0.48p 4302484
29/12/2021 0.51p 0.51p 0.46p 0.48p 18170126
24/12/2021 0.51p 0.51p 0.50p 0.51p 2205357
23/12/2021 0.53p 0.53p 0.50p 0.51p 8833361
22/12/2021 0.53p 0.53p 0.50p 0.53p 1987697
21/12/2021 0.49p 0.53p 0.49p 0.53p 9982489
20/12/2021 0.50p 0.51p 0.48p 0.49p 7624794
17/12/2021 0.52p 0.52p 0.50p 0.51p 15845886
16/12/2021 0.54p 0.55p 0.51p 0.52p 26862484
15/12/2021 0.54p 0.58p 0.53p 0.54p 29097904
14/12/2021 0.56p 0.56p 0.52p 0.54p 10252917
13/12/2021 0.53p 0.56p 0.52p 0.56p 17528284
10/12/2021 0.55p 0.55p 0.51p 0.53p 10997363
09/12/2021 0.54p 0.58p 0.51p 0.55p 18789912
08/12/2021 0.53p 0.55p 0.51p 0.54p 6968505
07/12/2021 0.52p 0.52p 0.50p 0.52p 11068367
06/12/2021 0.53p 0.53p 0.50p 0.52p 5765924
03/12/2021 0.53p 0.53p 0.52p 0.53p 4231999
02/12/2021 0.54p 0.54p 0.52p 0.53p 19068192
01/12/2021 0.53p 0.55p 0.51p 0.54p 11916817
30/11/2021 0.58p 0.58p 0.53p 0.53p 11410008
29/11/2021 0.53p 0.58p 0.53p 0.58p 10840695
26/11/2021 0.58p 0.58p 0.53p 0.54p 13841739
25/11/2021 0.62p 0.62p 0.55p 0.58p 26500534
24/11/2021 0.65p 0.65p 0.60p 0.62p 7925616
23/11/2021 0.66p 0.67p 0.64p 0.65p 17978818
22/11/2021 0.65p 0.72p 0.65p 0.66p 43137568
19/11/2021 0.61p 0.72p 0.60p 0.65p 79276168
18/11/2021 0.59p 0.61p 0.55p 0.61p 59376700
17/11/2021 0.56p 0.60p 0.54p 0.59p 31518976
16/11/2021 0.55p 0.59p 0.53p 0.56p 32159924
15/11/2021 0.54p 0.57p 0.52p 0.55p 15547163
12/11/2021 0.52p 0.54p 0.51p 0.54p 11923491
11/11/2021 0.51p 0.52p 0.51p 0.52p 19929474
10/11/2021 0.50p 0.52p 0.49p 0.51p 13033831
09/11/2021 0.52p 0.54p 0.50p 0.50p 27223908
08/11/2021 0.54p 0.54p 0.51p 0.53p 4849044
05/11/2021 0.56p 0.57p 0.53p 0.54p 5097854
04/11/2021 0.53p 0.58p 0.53p 0.56p 16514932
03/11/2021 0.53p 0.54p 0.52p 0.53p 3285630
02/11/2021 0.51p 0.53p 0.49p 0.53p 11708190
01/11/2021 0.54p 0.54p 0.50p 0.51p 22235196
29/10/2021 0.55p 0.58p 0.54p 0.54p 7826032
28/10/2021 0.55p 0.55p 0.54p 0.55p 5486714
27/10/2021 0.53p 0.59p 0.52p 0.55p 33843736
26/10/2021 0.54p 0.55p 0.52p 0.53p 9307562
25/10/2021 0.53p 0.55p 0.52p 0.54p 19267344
22/10/2021 0.53p 0.54p 0.51p 0.53p 7803247

*Close Price adjusted for both dividends and splits