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
03/09/2018 2.60p 2.62p 2.41p 2.50p 233481
31/08/2018 2.60p 2.62p 2.60p 2.60p 381678
30/08/2018 2.60p 2.65p 2.50p 2.60p 334020
29/08/2018 2.65p 2.67p 2.60p 2.60p 517268
28/08/2018 2.65p 2.77p 2.60p 2.65p 1153069
24/08/2018 2.55p 2.95p 2.55p 2.65p 1781889
23/08/2018 2.40p 2.64p 2.35p 2.55p 1520884
22/08/2018 2.40p 2.45p 2.31p 2.40p 629244
21/08/2018 2.20p 2.58p 2.20p 2.40p 1912895
20/08/2018 2.05p 2.36p 2.05p 2.20p 1954009
17/08/2018 2.05p 2.05p 2.05p 2.05p 0
16/08/2018 2.05p 2.05p 2.00p 2.05p 176414
15/08/2018 2.05p 2.07p 2.00p 2.05p 61087
14/08/2018 2.05p 2.10p 2.03p 2.05p 29939
13/08/2018 2.10p 2.14p 2.02p 2.10p 350405
10/08/2018 2.10p 2.15p 2.00p 2.10p 1302342
09/08/2018 1.98p 2.20p 1.98p 2.10p 630780
08/08/2018 1.95p 2.10p 1.93p 1.98p 337663
07/08/2018 1.95p 2.00p 1.95p 1.95p 27250
06/08/2018 1.90p 2.00p 1.90p 1.95p 332745
03/08/2018 1.80p 1.90p 1.70p 1.90p 90450
02/08/2018 1.80p 1.90p 1.80p 1.80p 529
01/08/2018 1.80p 1.80p 1.80p 1.80p 0
31/07/2018 1.80p 1.90p 1.80p 1.80p 65888
30/07/2018 1.90p 1.90p 1.70p 1.80p 2195311
27/07/2018 1.90p 1.90p 1.80p 1.90p 214898
26/07/2018 1.90p 1.90p 1.90p 1.90p 31262
25/07/2018 1.90p 1.95p 1.90p 1.90p 10000
24/07/2018 1.90p 1.95p 1.81p 1.90p 127641
23/07/2018 1.90p 1.94p 1.80p 1.90p 27462
20/07/2018 1.90p 1.95p 1.80p 1.90p 36582
19/07/2018 1.90p 1.95p 1.83p 1.90p 25118
18/07/2018 1.90p 1.95p 1.81p 1.90p 139340
17/07/2018 1.90p 1.95p 1.80p 1.90p 142869
16/07/2018 1.90p 1.90p 1.83p 1.90p 1500
13/07/2018 1.90p 1.90p 1.80p 1.90p 783582
12/07/2018 1.90p 1.90p 1.83p 1.90p 4931
11/07/2018 1.90p 1.92p 1.80p 1.90p 98400
10/07/2018 1.85p 1.90p 1.83p 1.90p 200000
09/07/2018 1.85p 1.88p 1.83p 1.85p 500000
06/07/2018 1.85p 1.85p 1.85p 1.85p 104931
05/07/2018 1.85p 1.85p 1.80p 1.85p 1298
04/07/2018 1.85p 1.85p 1.85p 1.85p 0
03/07/2018 1.85p 1.85p 1.85p 1.85p 0
02/07/2018 1.80p 1.85p 1.80p 1.85p 26027
29/06/2018 1.85p 1.85p 1.80p 1.85p 20000
28/06/2018 1.85p 1.85p 1.81p 1.85p 23454
27/06/2018 1.85p 1.85p 1.80p 1.85p 110001
26/06/2018 1.85p 1.85p 1.83p 1.85p 32000
25/06/2018 1.85p 1.85p 1.80p 1.85p 6211
22/06/2018 1.85p 1.85p 1.80p 1.85p 2500
21/06/2018 1.85p 1.85p 1.75p 1.85p 33469
20/06/2018 1.85p 1.85p 1.80p 1.85p 4330
19/06/2018 1.90p 1.90p 1.80p 1.85p 123498
18/06/2018 1.95p 1.98p 1.71p 1.90p 341501
15/06/2018 2.15p 2.15p 1.86p 1.95p 617426
14/06/2018 2.20p 2.20p 2.00p 2.15p 173889
13/06/2018 2.20p 2.20p 2.20p 2.20p 50000
12/06/2018 2.20p 2.20p 2.10p 2.20p 124286
11/06/2018 2.00p 2.27p 2.00p 2.20p 700148
08/06/2018 2.00p 2.00p 1.95p 2.00p 125000
07/06/2018 1.95p 2.00p 1.95p 2.00p 985000
06/06/2018 1.95p 1.96p 1.95p 1.95p 51020
05/06/2018 1.95p 1.97p 1.95p 1.95p 100000
04/06/2018 1.95p 2.00p 1.95p 1.95p 1188
01/06/2018 1.95p 1.95p 1.95p 1.95p 0
31/05/2018 1.90p 1.98p 1.82p 1.95p 291078
30/05/2018 1.85p 1.90p 1.80p 1.90p 732707
29/05/2018 1.85p 1.90p 1.80p 1.85p 274188
25/05/2018 1.93p 1.98p 1.80p 1.85p 482336
24/05/2018 1.85p 1.98p 1.80p 1.93p 1492017
23/05/2018 1.95p 1.95p 1.80p 1.85p 534136
22/05/2018 1.95p 1.95p 1.90p 1.95p 68511
21/05/2018 1.95p 1.95p 1.90p 1.95p 227171
18/05/2018 1.95p 1.95p 1.90p 1.95p 26176
17/05/2018 1.95p 1.95p 1.90p 1.95p 160387
16/05/2018 1.95p 1.95p 1.95p 1.95p 50810
15/05/2018 1.95p 1.95p 1.90p 1.95p 363306
14/05/2018 1.90p 1.97p 1.90p 1.95p 465796
11/05/2018 1.95p 1.98p 1.90p 1.90p 221772
10/05/2018 1.95p 1.95p 1.92p 1.95p 89379
09/05/2018 1.95p 1.98p 1.91p 1.95p 199873
08/05/2018 1.95p 2.00p 1.91p 1.95p 120221
04/05/2018 1.95p 1.95p 1.91p 1.95p 306880
03/05/2018 1.95p 2.40p 1.91p 1.95p 2705966
02/05/2018 1.95p 1.95p 1.90p 1.95p 134080
01/05/2018 1.90p 2.00p 1.90p 1.95p 618538
30/04/2018 1.90p 1.90p 1.90p 1.90p 0
27/04/2018 1.90p 1.95p 1.80p 1.90p 242342
26/04/2018 1.90p 1.95p 1.80p 1.90p 356802
25/04/2018 1.90p 1.94p 1.80p 1.90p 34211
24/04/2018 1.90p 1.90p 1.80p 1.90p 8000
23/04/2018 1.90p 1.94p 1.80p 1.90p 29033
20/04/2018 1.90p 1.96p 1.81p 1.90p 320560
19/04/2018 1.90p 1.90p 1.90p 1.90p 0
18/04/2018 1.90p 1.94p 1.85p 1.90p 95108
17/04/2018 1.90p 2.00p 1.81p 1.90p 50250
16/04/2018 1.85p 1.98p 1.80p 1.90p 340425
13/04/2018 1.73p 1.85p 1.70p 1.85p 727245
12/04/2018 1.63p 1.80p 1.60p 1.73p 384704
11/04/2018 1.63p 1.65p 1.60p 1.63p 342613
10/04/2018 1.63p 1.63p 1.60p 1.63p 6432
09/04/2018 1.60p 1.65p 1.57p 1.63p 344511
06/04/2018 1.60p 1.65p 1.60p 1.60p 164976
05/04/2018 1.63p 1.65p 1.57p 1.60p 235331
04/04/2018 1.75p 1.75p 1.60p 1.63p 136759
03/04/2018 1.75p 1.75p 1.65p 1.75p 183578
29/03/2018 1.78p 1.78p 1.65p 1.75p 169928
28/03/2018 1.78p 1.82p 1.65p 1.78p 298994
27/03/2018 1.78p 1.78p 1.65p 1.78p 59724
26/03/2018 1.78p 1.78p 1.65p 1.78p 39622
23/03/2018 1.85p 1.85p 1.65p 1.78p 345247
22/03/2018 1.85p 1.85p 1.85p 1.85p 0
21/03/2018 1.85p 1.85p 1.85p 1.85p 0
20/03/2018 1.85p 1.85p 1.85p 1.85p 0
19/03/2018 1.85p 1.85p 1.74p 1.85p 162701
16/03/2018 1.85p 1.85p 1.78p 1.85p 437930
15/03/2018 1.85p 1.85p 1.85p 1.85p 0
14/03/2018 1.85p 1.85p 1.78p 1.85p 99376
13/03/2018 1.85p 1.85p 1.74p 1.85p 173698
12/03/2018 1.85p 1.85p 1.75p 1.85p 100000
09/03/2018 1.83p 1.85p 1.82p 1.85p 368739
08/03/2018 1.83p 1.83p 1.82p 1.83p 51025
07/03/2018 1.83p 1.83p 1.73p 1.83p 303997
06/03/2018 1.83p 1.83p 1.83p 1.83p 0
05/03/2018 1.83p 1.83p 1.70p 1.83p 117647
02/03/2018 1.83p 1.83p 1.73p 1.83p 125164
01/03/2018 1.90p 1.90p 1.75p 1.83p 369729
28/02/2018 1.78p 1.95p 1.78p 1.90p 1261419
27/02/2018 1.98p 1.98p 1.56p 1.78p 3105857
26/02/2018 2.05p 2.05p 1.83p 1.98p 994558
23/02/2018 2.05p 2.07p 2.00p 2.05p 292915
22/02/2018 2.05p 2.07p 2.05p 2.05p 40463
21/02/2018 2.05p 2.07p 1.94p 2.05p 53258
20/02/2018 2.07p 2.11p 2.00p 2.05p 689089
19/02/2018 2.12p 2.12p 2.02p 2.07p 217271
16/02/2018 2.12p 2.13p 2.10p 2.12p 105000
15/02/2018 2.15p 2.15p 2.10p 2.12p 203880
14/02/2018 2.20p 2.20p 2.11p 2.15p 512367
13/02/2018 2.20p 2.25p 2.11p 2.20p 430521
12/02/2018 2.15p 2.28p 2.12p 2.20p 189061
09/02/2018 2.03p 2.18p 1.99p 2.15p 1020614
08/02/2018 2.00p 2.09p 1.99p 2.03p 235003
07/02/2018 2.10p 2.10p 1.95p 2.00p 1432798
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

*Close Price adjusted for both dividends and splits