Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gulf Keystone Petroleum Ltd Com Shs (DI)

Date Open High Low Close* Volume
03/07/2014 4,223.79p 4,258.10p 4,127.31p 4,202.35p 88518
02/07/2014 4,448.92p 4,491.80p 4,170.19p 4,223.79p 135967
01/07/2014 4,727.65p 4,760.24p 4,337.43p 4,491.80p 175233
30/06/2014 4,663.33p 5,018.81p 4,320.28p 4,684.77p 280224
27/06/2014 4,062.99p 4,788.71p 4,041.55p 4,684.77p 488832
26/06/2014 3,441.21p 4,116.59p 3,398.33p 4,073.71p 300575
25/06/2014 3,602.02p 3,687.78p 3,355.45p 3,441.21p 118815
24/06/2014 3,677.06p 3,725.09p 3,514.11p 3,516.26p 108101
23/06/2014 3,730.66p 3,757.68p 3,612.74p 3,698.50p 52973
20/06/2014 3,677.06p 3,821.57p 3,569.86p 3,698.50p 122556
19/06/2014 3,559.14p 3,614.29p 3,519.69p 3,569.86p 44401
18/06/2014 3,644.90p 3,687.78p 3,537.70p 3,569.86p 71659
17/06/2014 3,526.98p 3,762.82p 3,521.83p 3,602.02p 127475
16/06/2014 3,505.54p 3,631.18p 3,323.29p 3,537.70p 110747
13/06/2014 3,494.81p 3,644.90p 3,398.33p 3,494.81p 155569
12/06/2014 3,441.21p 3,956.43p 3,098.16p 3,430.49p 585335
11/06/2014 3,912.91p 3,912.91p 3,333.58p 3,494.81p 453643
10/06/2014 3,955.79p 3,977.23p 3,816.42p 3,880.74p 75061
09/06/2014 3,923.63p 4,020.11p 3,837.86p 3,902.19p 78366
06/06/2014 4,020.11p 4,073.71p 3,934.35p 3,977.23p 58138
05/06/2014 3,987.95p 4,009.39p 3,862.52p 3,955.79p 70080
04/06/2014 4,030.83p 4,030.83p 3,902.19p 3,955.79p 71270
03/06/2014 4,138.03p 4,138.03p 3,977.23p 4,030.83p 57164
02/06/2014 4,116.59p 4,138.03p 4,013.68p 4,138.03p 59223
30/05/2014 3,977.23p 4,117.79p 3,938.21p 4,116.59p 70099
29/05/2014 4,084.43p 4,084.43p 3,966.51p 4,020.11p 54255
28/05/2014 4,041.55p 4,084.43p 3,969.72p 4,084.43p 46133
27/05/2014 4,148.75p 4,245.24p 3,987.95p 4,062.99p 59345
23/05/2014 4,073.71p 4,223.26p 3,977.23p 4,062.99p 107902
22/05/2014 3,902.19p 4,091.93p 3,779.12p 4,084.43p 118332
21/05/2014 3,816.42p 3,902.19p 3,680.06p 3,891.47p 81492
20/05/2014 3,934.35p 3,966.51p 3,677.06p 3,794.98p 96448
19/05/2014 3,859.30p 4,020.11p 3,805.70p 3,966.51p 49038
16/05/2014 3,912.91p 4,020.11p 3,805.70p 3,848.58p 90951
15/05/2014 3,902.19p 4,161.02p 3,777.67p 3,923.63p 147439
14/05/2014 4,030.83p 4,086.57p 3,829.29p 3,902.19p 186286
13/05/2014 4,266.68p 4,266.68p 4,116.59p 4,213.07p 53678
12/05/2014 4,105.87p 4,165.05p 4,030.83p 4,116.59p 40667
09/05/2014 4,084.43p 4,266.68p 4,052.27p 4,116.59p 55191
08/05/2014 4,288.12p 4,373.88p 4,084.43p 4,116.59p 53798
07/05/2014 4,202.35p 4,406.04p 4,127.31p 4,309.56p 91149
06/05/2014 4,309.56p 4,411.63p 4,193.78p 4,277.40p 75737
02/05/2014 4,095.15p 4,588.28p 4,073.71p 4,373.88p 167051
01/05/2014 3,987.95p 4,240.95p 3,987.95p 4,148.75p 65781
30/04/2014 4,095.15p 4,165.48p 3,945.07p 4,041.55p 100907
29/04/2014 3,773.54p 4,155.15p 3,735.52p 3,987.95p 144395
28/04/2014 3,762.82p 3,837.86p 3,591.30p 3,816.42p 149775
25/04/2014 3,859.30p 3,980.44p 3,730.66p 3,784.26p 63670
24/04/2014 3,730.66p 3,859.30p 3,687.78p 3,848.58p 67203
23/04/2014 3,912.91p 3,980.23p 3,569.86p 3,687.78p 220651
22/04/2014 3,955.79p 4,030.83p 3,730.66p 3,934.35p 91429
17/04/2014 3,987.95p 4,030.83p 3,902.19p 3,977.23p 50223
16/04/2014 3,977.23p 4,073.71p 3,934.35p 3,945.07p 52661
15/04/2014 3,998.67p 4,062.99p 3,902.19p 3,977.23p 66372
14/04/2014 4,105.87p 4,234.51p 3,955.79p 3,987.95p 87708
11/04/2014 4,159.47p 4,284.47p 3,955.79p 4,202.35p 106009
10/04/2014 4,331.00p 4,373.88p 4,116.59p 4,191.63p 124060
09/04/2014 4,631.17p 4,698.56p 4,267.64p 4,277.40p 184056
08/04/2014 4,523.96p 4,631.17p 4,127.31p 4,416.76p 250006
07/04/2014 4,159.47p 4,630.73p 4,127.31p 4,502.52p 309963
04/04/2014 3,987.95p 4,159.47p 3,987.95p 4,159.47p 58835
03/04/2014 4,180.91p 4,208.36p 3,966.51p 4,084.43p 89732
02/04/2014 3,998.67p 4,234.51p 3,906.47p 4,148.75p 173414
01/04/2014 3,516.26p 4,120.18p 3,512.42p 3,934.35p 402932
31/03/2014 4,266.68p 4,288.12p 3,655.62p 3,698.50p 495385
28/03/2014 4,373.88p 4,373.88p 4,138.03p 4,223.79p 94339
27/03/2014 4,288.12p 4,552.23p 4,122.59p 4,320.28p 151628
26/03/2014 4,502.52p 4,513.24p 4,255.96p 4,341.72p 128724
25/03/2014 4,502.52p 4,609.73p 4,419.98p 4,459.64p 85815
24/03/2014 4,513.24p 4,716.93p 4,288.12p 4,384.60p 144162
21/03/2014 4,566.84p 4,716.93p 4,298.84p 4,384.60p 273051
20/03/2014 4,759.81p 4,931.33p 3,687.78p 4,459.64p 355527
19/03/2014 5,124.30p 5,244.79p 4,663.33p 4,706.21p 169059
18/03/2014 4,502.52p 5,456.63p 4,459.64p 5,038.54p 344037
17/03/2014 4,502.52p 4,652.61p 4,159.47p 4,459.64p 291533
14/03/2014 5,102.86p 5,156.46p 4,288.12p 4,427.48p 449225
13/03/2014 5,917.60p 5,996.07p 4,395.32p 5,156.46p 688109
12/03/2014 6,314.25p 6,355.55p 6,132.01p 6,174.89p 79849
11/03/2014 6,464.34p 6,464.34p 6,239.21p 6,282.09p 53958
10/03/2014 6,475.06p 6,539.38p 6,292.81p 6,389.29p 85980
07/03/2014 6,507.22p 6,625.14p 6,475.06p 6,496.50p 45066
06/03/2014 6,517.94p 6,584.30p 6,389.29p 6,560.82p 66031
05/03/2014 6,625.14p 6,646.58p 6,453.61p 6,485.78p 43639
04/03/2014 6,582.26p 6,635.86p 6,468.62p 6,560.82p 26318
03/03/2014 6,507.22p 6,668.02p 6,378.57p 6,507.22p 48661
28/02/2014 6,378.57p 6,668.02p 6,282.09p 6,668.02p 72023
27/02/2014 6,464.34p 6,479.34p 6,282.09p 6,346.41p 71942
26/02/2014 6,635.86p 6,657.30p 6,378.57p 6,400.01p 63448
25/02/2014 6,775.22p 6,828.83p 6,560.82p 6,582.26p 44192
24/02/2014 6,592.98p 6,936.03p 6,571.54p 6,700.18p 81076
21/02/2014 6,582.26p 6,656.74p 6,442.89p 6,507.22p 52088
20/02/2014 6,432.17p 6,627.33p 6,354.99p 6,614.42p 79507
19/02/2014 6,517.94p 6,560.82p 6,132.01p 6,442.89p 203962
18/02/2014 6,678.74p 6,678.74p 6,432.17p 6,517.94p 59626
17/02/2014 6,582.26p 6,768.31p 6,475.06p 6,625.14p 85039
14/02/2014 6,475.06p 6,582.26p 6,174.89p 6,550.10p 138574
13/02/2014 6,582.26p 6,882.43p 6,400.01p 6,507.22p 50011
12/02/2014 6,700.18p 6,775.22p 6,496.50p 6,646.58p 61549
11/02/2014 6,807.38p 6,875.99p 6,646.58p 6,700.18p 49305
10/02/2014 6,978.91p 6,983.20p 6,646.58p 6,689.46p 74245
07/02/2014 6,989.63p 7,075.39p 6,860.99p 6,925.31p 69391
06/02/2014 6,914.59p 7,004.64p 6,806.10p 6,871.71p 57483
05/02/2014 6,968.19p 7,000.35p 6,816.39p 6,903.87p 54682
04/02/2014 6,560.82p 7,032.51p 6,389.29p 7,000.35p 120400
03/02/2014 6,721.62p 6,968.19p 6,582.26p 6,592.98p 68694
31/01/2014 6,925.31p 7,107.55p 6,603.70p 6,732.34p 102942
30/01/2014 7,075.39p 7,075.39p 6,818.11p 6,957.47p 46826
29/01/2014 7,064.67p 7,204.04p 6,868.70p 6,946.75p 69281
28/01/2014 7,118.27p 7,294.60p 6,914.59p 6,957.47p 72957
27/01/2014 7,354.12p 7,354.12p 6,903.87p 6,957.47p 103610
24/01/2014 7,568.52p 7,568.52p 7,279.08p 7,289.80p 52761
23/01/2014 7,547.08p 7,611.41p 7,354.12p 7,547.08p 65179
22/01/2014 7,761.49p 7,782.93p 7,526.93p 7,611.41p 60956
21/01/2014 7,761.49p 7,826.24p 7,675.73p 7,718.61p 74588
20/01/2014 7,922.29p 7,922.29p 7,697.17p 7,847.25p 57117
17/01/2014 7,825.81p 8,022.55p 7,740.05p 7,857.97p 36826
16/01/2014 7,890.13p 7,933.02p 7,729.33p 7,804.37p 68146
15/01/2014 8,147.42p 8,147.42p 7,825.81p 7,900.85p 82328
14/01/2014 7,933.02p 8,083.10p 7,868.69p 7,965.18p 53620
13/01/2014 7,975.90p 8,201.02p 7,778.00p 8,083.10p 119745
10/01/2014 7,589.97p 8,008.06p 7,429.16p 8,008.06p 149461
09/01/2014 7,707.89p 8,050.94p 7,547.08p 7,632.85p 138522
08/01/2014 7,686.45p 7,718.61p 7,516.21p 7,611.41p 47991
07/01/2014 7,772.21p 7,853.15p 7,597.04p 7,707.89p 53693
06/01/2014 7,825.81p 7,943.74p 7,611.41p 7,804.37p 54793
03/01/2014 7,933.02p 7,933.02p 7,718.61p 7,847.25p 29086
02/01/2014 7,547.08p 7,991.98p 7,450.60p 7,890.13p 117265
31/12/2013 7,397.00p 7,483.70p 7,332.68p 7,450.60p 12849
30/12/2013 7,246.92p 7,492.24p 7,246.92p 7,429.16p 33832
27/12/2013 7,311.24p 7,439.88p 7,225.48p 7,257.64p 33762
24/12/2013 7,311.24p 7,364.84p 7,196.00p 7,332.68p 12710
23/12/2013 7,128.99p 7,332.68p 6,893.15p 7,257.64p 64927
20/12/2013 7,375.56p 7,375.56p 7,075.39p 7,139.71p 51777
19/12/2013 7,300.52p 7,387.57p 7,075.39p 7,257.64p 68408
18/12/2013 7,343.40p 7,504.20p 7,161.15p 7,225.48p 51274
17/12/2013 7,718.61p 7,879.41p 7,321.96p 7,321.96p 110952
16/12/2013 8,093.82p 8,201.88p 7,632.85p 7,879.41p 88238
13/12/2013 8,061.66p 8,396.13p 7,857.97p 8,061.66p 211487
12/12/2013 7,847.25p 8,061.66p 7,785.50p 8,018.78p 116768
11/12/2013 7,450.60p 7,933.02p 7,354.12p 7,868.69p 107361
10/12/2013 7,589.97p 7,637.56p 7,246.92p 7,375.56p 69818
09/12/2013 7,289.80p 7,805.66p 7,043.23p 7,504.20p 171102
06/12/2013 7,075.39p 7,171.87p 7,021.79p 7,043.23p 29121
05/12/2013 7,118.27p 7,273.72p 7,011.07p 7,075.39p 36360
04/12/2013 7,171.87p 7,204.04p 7,002.49p 7,118.27p 50076
03/12/2013 7,225.48p 7,268.36p 6,925.31p 7,257.64p 118402
02/12/2013 7,504.20p 7,654.29p 7,171.87p 7,268.36p 112810
29/11/2013 6,946.75p 7,493.48p 6,854.55p 7,493.48p 126892
28/11/2013 6,850.27p 7,005.71p 6,818.11p 6,936.03p 26198
27/11/2013 6,850.27p 6,953.61p 6,754.64p 6,860.99p 45463
26/11/2013 7,021.79p 7,021.79p 6,818.11p 6,828.83p 64261
25/11/2013 6,989.63p 7,139.71p 6,903.87p 6,989.63p 83900
22/11/2013 6,764.50p 6,989.63p 6,652.16p 6,989.63p 61657
21/11/2013 6,603.70p 6,746.28p 6,563.82p 6,689.46p 51242
20/11/2013 6,603.70p 6,710.90p 6,574.97p 6,646.58p 38399
19/11/2013 6,764.50p 6,848.12p 6,592.98p 6,668.02p 71473
18/11/2013 6,925.31p 6,936.03p 6,700.18p 6,775.22p 63710
15/11/2013 6,946.75p 7,225.48p 6,882.00p 6,925.31p 93812
14/11/2013 6,710.90p 7,021.79p 6,625.14p 6,968.19p 113546
13/11/2013 6,603.70p 6,668.02p 6,378.57p 6,625.14p 224719
12/11/2013 7,118.27p 7,118.27p 6,646.58p 6,668.02p 205787
11/11/2013 7,257.64p 7,289.80p 7,086.11p 7,107.55p 96582
08/11/2013 7,407.72p 7,407.72p 7,208.32p 7,289.80p 68159
07/11/2013 7,525.64p 7,668.44p 7,311.24p 7,407.72p 80364
06/11/2013 7,300.52p 7,525.64p 7,139.71p 7,525.64p 89277
05/11/2013 7,289.80p 7,321.96p 7,075.39p 7,236.20p 116336
04/11/2013 7,429.16p 7,493.48p 7,321.96p 7,321.96p 75856
01/11/2013 7,386.28p 7,525.64p 7,386.28p 7,493.48p 38045
31/10/2013 7,493.48p 7,537.65p 7,386.28p 7,461.32p 54087
30/10/2013 7,461.32p 7,615.21p 7,305.66p 7,547.08p 126114
29/10/2013 7,514.92p 7,589.97p 7,472.04p 7,525.64p 59108
28/10/2013 7,654.29p 7,728.47p 7,568.52p 7,589.97p 73369
25/10/2013 7,804.37p 7,837.82p 7,681.30p 7,740.05p 59945
24/10/2013 7,675.73p 7,793.65p 7,601.12p 7,793.65p 45003
23/10/2013 7,611.41p 7,711.04p 7,408.58p 7,686.45p 70561
22/10/2013 7,611.41p 7,675.73p 7,482.67p 7,589.97p 63830
21/10/2013 7,675.73p 7,777.03p 7,495.04p 7,675.73p 106584
18/10/2013 7,825.81p 7,847.25p 7,375.56p 7,761.49p 59917
17/10/2013 7,589.97p 7,824.18p 7,579.25p 7,804.37p 51540
16/10/2013 7,825.81p 7,825.81p 7,525.64p 7,589.97p 68424
15/10/2013 7,890.13p 7,986.62p 7,772.21p 7,804.37p 54911
14/10/2013 7,815.09p 7,915.86p 7,665.01p 7,836.53p 93345
11/10/2013 7,761.49p 7,965.18p 7,622.13p 7,665.01p 95493
10/10/2013 7,557.80p 7,804.37p 7,547.08p 7,761.49p 107363
09/10/2013 7,204.04p 7,504.20p 7,086.11p 7,364.84p 92561
08/10/2013 7,504.20p 7,536.36p 7,128.99p 7,171.87p 111161
07/10/2013 7,589.97p 7,666.29p 7,332.68p 7,504.20p 108833
04/10/2013 7,943.74p 7,943.74p 7,619.45p 7,632.85p 121664
03/10/2013 7,847.25p 8,308.23p 7,729.33p 7,911.57p 255507
02/10/2013 8,018.78p 8,061.66p 7,772.21p 7,847.25p 119911
01/10/2013 8,211.74p 8,297.50p 7,986.62p 8,018.78p 74103
30/09/2013 8,190.30p 8,351.11p 8,018.78p 8,318.95p 66490
27/09/2013 8,490.47p 8,490.47p 8,329.67p 8,351.11p 33549
26/09/2013 8,318.95p 8,533.35p 8,211.74p 8,404.71p 64467
25/09/2013 8,661.99p 8,683.44p 8,233.18p 8,318.95p 108444
24/09/2013 8,822.80p 8,822.80p 8,479.75p 8,554.79p 62414
23/09/2013 8,919.28p 9,005.04p 8,629.83p 8,661.99p 72565
20/09/2013 8,812.08p 9,005.04p 8,514.67p 8,972.88p 131292
19/09/2013 9,230.17p 9,380.25p 8,404.71p 8,576.23p 243486
18/09/2013 9,240.89p 9,347.02p 9,058.65p 9,337.37p 57987

*Close Price adjusted for both dividends and splits