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
29/11/2012 8,254.62p 8,497.28p 8,133.27p 8,286.78p 62481
28/11/2012 8,297.50p 8,312.51p 8,061.66p 8,243.90p 68454
27/11/2012 8,426.15p 8,533.35p 8,211.74p 8,297.50p 48969
26/11/2012 8,554.79p 8,678.08p 8,310.37p 8,361.83p 55698
23/11/2012 8,469.03p 8,651.27p 7,589.97p 8,565.51p 51962
22/11/2012 8,447.59p 8,659.21p 8,315.88p 8,469.03p 86350
21/11/2012 7,589.97p 8,725.03p 7,572.81p 8,447.59p 380968
20/11/2012 7,654.29p 7,740.05p 7,568.52p 7,589.97p 127339
19/11/2012 7,525.64p 7,718.61p 7,289.80p 7,611.41p 69774
16/11/2012 7,600.69p 7,722.46p 7,351.98p 7,386.28p 138846
15/11/2012 7,761.49p 7,836.53p 7,568.52p 7,622.13p 75125
14/11/2012 7,975.90p 8,002.91p 7,753.77p 7,782.93p 71822
13/11/2012 7,718.61p 8,238.31p 7,461.32p 7,986.62p 113996
12/11/2012 8,061.66p 8,273.92p 7,654.29p 7,729.33p 114623
09/11/2012 8,222.46p 8,268.88p 7,997.34p 8,018.78p 64194
08/11/2012 8,083.10p 8,318.95p 7,969.46p 8,158.14p 134421
07/11/2012 8,018.78p 8,167.15p 7,782.93p 7,793.65p 66739
06/11/2012 8,190.30p 8,190.30p 7,954.46p 7,997.34p 45672
05/11/2012 8,190.30p 8,240.59p 7,986.62p 8,104.54p 36870
02/11/2012 8,168.86p 8,276.06p 8,072.38p 8,158.14p 54030
01/11/2012 8,061.66p 8,254.62p 8,018.78p 8,168.86p 68263
31/10/2012 8,115.26p 8,233.18p 7,986.62p 8,029.50p 73050
30/10/2012 7,890.13p 8,228.21p 7,825.81p 8,061.66p 111494
29/10/2012 8,308.23p 8,308.23p 7,975.90p 8,040.22p 59290
26/10/2012 8,040.22p 8,361.83p 7,761.49p 8,211.74p 113862
25/10/2012 8,436.87p 8,436.87p 7,931.94p 8,083.10p 218029
24/10/2012 8,672.71p 8,672.71p 8,372.55p 8,415.43p 91616
23/10/2012 8,597.67p 8,711.31p 8,502.80p 8,576.23p 80500
22/10/2012 8,747.76p 8,769.20p 8,533.35p 8,565.51p 60761
19/10/2012 8,661.99p 8,772.19p 8,571.74p 8,672.71p 74308
18/10/2012 8,619.11p 8,851.64p 8,533.35p 8,576.23p 88709
17/10/2012 8,576.23p 8,704.88p 8,235.54p 8,576.23p 193062
16/10/2012 8,640.55p 8,811.97p 8,503.33p 8,533.35p 86230
15/10/2012 8,704.88p 9,250.11p 8,544.07p 8,651.27p 98025
12/10/2012 9,069.37p 9,259.04p 8,683.44p 8,747.76p 102960
11/10/2012 8,962.16p 9,326.65p 8,942.87p 9,047.92p 159364
10/10/2012 8,833.52p 9,005.04p 8,769.20p 8,983.60p 106088
09/10/2012 8,715.60p 9,047.92p 8,531.21p 8,822.80p 198969
08/10/2012 8,822.80p 9,263.42p 8,479.75p 8,576.23p 284572
05/10/2012 9,219.45p 9,305.21p 8,844.24p 8,887.12p 331736
04/10/2012 9,605.38p 9,734.02p 8,758.48p 9,047.92p 995687
03/10/2012 9,991.31p 10,082.43p 9,862.67p 9,862.67p 48709
02/10/2012 10,291.48p 10,409.40p 10,044.91p 10,044.91p 86137
01/10/2012 10,205.72p 10,380.56p 10,023.47p 10,280.76p 87135
28/09/2012 9,969.87p 10,194.25p 9,969.87p 10,066.35p 55072
27/09/2012 9,862.67p 10,109.23p 9,862.67p 9,959.15p 41201
26/09/2012 10,055.63p 10,184.28p 9,841.23p 9,926.99p 57892
25/09/2012 10,130.67p 10,334.36p 10,044.91p 10,184.28p 50257
24/09/2012 10,377.24p 10,565.92p 9,963.44p 10,066.35p 119802
21/09/2012 10,119.95p 10,515.32p 9,991.31p 10,398.68p 108529
20/09/2012 10,505.89p 10,505.89p 9,884.11p 10,023.47p 94188
19/09/2012 10,848.93p 11,182.55p 10,437.18p 10,484.44p 145520
18/09/2012 9,894.83p 10,882.65p 9,626.82p 10,838.21p 375398
17/09/2012 10,034.19p 10,209.07p 9,862.67p 9,905.55p 97786
14/09/2012 10,012.75p 10,205.72p 9,669.70p 10,066.35p 212968
13/09/2012 9,176.57p 9,691.57p 8,833.52p 9,476.74p 149880
12/09/2012 9,648.26p 9,862.67p 8,962.16p 9,144.41p 280891
11/09/2012 10,119.95p 10,237.88p 9,680.06p 9,980.59p 163733
10/09/2012 10,066.35p 10,248.60p 9,939.00p 10,109.23p 135199
07/09/2012 9,734.02p 10,126.39p 9,596.80p 10,034.19p 106923
06/09/2012 9,755.46p 10,109.23p 9,337.37p 9,734.02p 196042
05/09/2012 9,219.45p 9,806.92p 8,983.60p 9,734.02p 166920
04/09/2012 9,305.21p 9,406.01p 9,075.80p 9,240.89p 88749
03/09/2012 8,833.52p 9,305.21p 8,674.00p 9,240.89p 142644
31/08/2012 8,511.91p 8,812.08p 8,490.47p 8,812.08p 59669
30/08/2012 8,747.76p 8,747.76p 8,469.03p 8,544.07p 67628
29/08/2012 8,737.04p 8,847.24p 8,554.79p 8,704.88p 62882
28/08/2012 8,683.44p 8,865.68p 8,479.75p 8,790.64p 81769
24/08/2012 8,554.79p 8,694.16p 8,415.43p 8,629.83p 58599
23/08/2012 8,576.23p 8,718.17p 8,447.59p 8,629.83p 54857
22/08/2012 8,576.23p 8,723.61p 8,426.15p 8,661.99p 56537
21/08/2012 8,490.47p 8,787.64p 8,361.83p 8,544.07p 99706
20/08/2012 8,672.71p 8,672.71p 8,366.11p 8,426.15p 88608
17/08/2012 8,619.11p 8,706.16p 8,514.05p 8,640.55p 46491
16/08/2012 8,704.88p 8,833.52p 8,501.19p 8,608.39p 42807
15/08/2012 8,629.83p 8,831.45p 8,372.55p 8,769.20p 67776
14/08/2012 8,876.40p 8,913.92p 8,490.47p 8,608.39p 97835
13/08/2012 9,090.81p 9,251.61p 8,847.54p 8,887.12p 53920
10/08/2012 8,962.16p 9,385.15p 8,934.29p 9,230.17p 137222
09/08/2012 8,876.40p 9,063.34p 8,715.60p 8,790.64p 64455
08/08/2012 9,251.61p 9,251.61p 8,790.64p 8,940.72p 73590
07/08/2012 9,305.21p 9,369.53p 8,820.27p 9,219.45p 199198
06/08/2012 9,198.01p 9,519.62p 9,005.04p 9,283.77p 146767
03/08/2012 8,501.19p 9,262.33p 8,333.12p 9,219.45p 195960
02/08/2012 8,147.42p 8,522.63p 8,147.42p 8,340.39p 123245
01/08/2012 8,083.10p 8,447.59p 7,860.33p 8,040.22p 140893
31/07/2012 7,847.25p 8,660.11p 7,253.35p 8,201.02p 335004
30/07/2012 8,490.47p 8,531.21p 7,761.49p 7,782.93p 216747
27/07/2012 8,576.23p 8,608.39p 8,267.85p 8,318.95p 71592
26/07/2012 8,565.51p 8,576.23p 8,318.95p 8,447.59p 59027
25/07/2012 8,576.23p 8,747.76p 8,276.06p 8,426.15p 98599
24/07/2012 8,994.32p 9,007.40p 8,128.06p 8,490.47p 192811
23/07/2012 9,648.26p 10,012.75p 8,812.08p 8,822.80p 163083
20/07/2012 9,605.38p 10,428.70p 9,487.46p 9,830.51p 221157
19/07/2012 9,466.02p 9,707.44p 9,262.33p 9,476.74p 181971
18/07/2012 9,112.25p 9,240.89p 8,801.36p 9,101.53p 63563
17/07/2012 9,198.01p 9,377.85p 8,983.60p 9,015.76p 97521
16/07/2012 9,112.25p 9,523.91p 9,058.65p 9,208.73p 123325
13/07/2012 8,672.71p 9,090.81p 8,672.71p 9,005.04p 80793
12/07/2012 8,747.76p 9,079.03p 8,492.83p 8,629.83p 105819
11/07/2012 9,122.97p 9,294.49p 8,844.24p 8,865.68p 104655
10/07/2012 9,005.04p 9,133.69p 8,833.52p 8,962.16p 68200
09/07/2012 9,047.92p 9,287.75p 8,790.64p 8,887.12p 102962
06/07/2012 8,919.28p 9,251.61p 8,820.23p 9,047.92p 127090
05/07/2012 9,219.45p 9,326.65p 8,286.36p 8,876.40p 211989
04/07/2012 9,230.17p 9,596.38p 8,683.44p 9,176.57p 262821
03/07/2012 7,504.20p 9,432.57p 7,444.17p 9,219.45p 504013
02/07/2012 6,946.75p 7,742.88p 6,766.86p 7,525.64p 263556
29/06/2012 6,303.53p 7,021.79p 6,003.36p 7,011.07p 297027
28/06/2012 6,592.98p 6,625.14p 5,971.20p 6,078.40p 186194
27/06/2012 6,646.58p 6,775.22p 6,357.13p 6,550.10p 126608
26/06/2012 6,818.11p 6,914.59p 6,571.54p 6,635.86p 143487
25/06/2012 7,161.15p 7,214.76p 6,550.10p 6,614.42p 185489
22/06/2012 7,214.76p 7,341.26p 7,096.83p 7,204.04p 107003
21/06/2012 7,332.68p 7,427.70p 7,032.51p 7,214.76p 76890
20/06/2012 7,375.56p 7,461.32p 7,171.87p 7,246.92p 100139
19/06/2012 7,364.84p 7,370.20p 7,139.71p 7,193.32p 54643
18/06/2012 7,375.56p 7,632.85p 7,000.35p 7,300.52p 93386
15/06/2012 7,289.80p 7,392.07p 7,068.96p 7,257.64p 119205
14/06/2012 7,568.52p 7,635.53p 7,131.14p 7,193.32p 237097
13/06/2012 7,868.69p 8,041.92p 7,504.20p 7,632.85p 107489
12/06/2012 7,847.25p 8,040.22p 7,634.99p 7,890.13p 110073
11/06/2012 8,361.83p 8,530.78p 7,782.93p 7,782.93p 110584
08/06/2012 8,104.54p 8,146.56p 7,853.68p 7,997.34p 92860
07/06/2012 8,061.66p 8,315.73p 7,975.90p 8,061.66p 110211
06/06/2012 8,222.46p 8,276.06p 7,761.49p 7,900.85p 119751
01/06/2012 8,447.59p 8,565.51p 7,975.90p 8,072.38p 135058
31/05/2012 8,597.67p 8,675.29p 8,252.05p 8,404.71p 87891
30/05/2012 8,747.76p 8,836.06p 8,377.91p 8,469.03p 84509
29/05/2012 8,254.62p 8,962.16p 8,101.54p 8,865.68p 133871
28/05/2012 8,704.88p 8,865.68p 8,287.86p 8,361.83p 83938
25/05/2012 8,908.56p 8,912.85p 8,447.59p 8,576.23p 84397
24/05/2012 8,769.20p 9,005.04p 8,544.07p 8,661.99p 78443
23/05/2012 9,155.13p 9,277.34p 8,444.16p 8,490.47p 100819
22/05/2012 9,047.92p 9,348.09p 8,672.71p 9,176.57p 126562
21/05/2012 8,265.34p 9,245.18p 8,265.34p 8,876.40p 165854
18/05/2012 8,147.42p 8,467.74p 7,900.85p 8,308.23p 127044
17/05/2012 8,136.70p 8,636.27p 8,021.93p 8,168.86p 120560
16/05/2012 8,233.18p 8,526.49p 7,804.37p 8,179.58p 160273
15/05/2012 8,619.11p 8,876.40p 8,233.18p 8,340.39p 104849
14/05/2012 9,047.92p 9,230.17p 8,222.46p 8,586.95p 177414
11/05/2012 9,412.41p 9,691.68p 9,007.40p 9,219.45p 131295
10/05/2012 8,715.60p 9,520.33p 8,363.97p 9,476.74p 302222
09/05/2012 8,865.68p 8,944.15p 7,847.25p 8,093.82p 392818
08/05/2012 9,219.45p 9,723.30p 8,615.37p 8,779.92p 188054
04/05/2012 9,862.67p 9,947.36p 9,144.41p 9,187.29p 163963
03/05/2012 10,012.75p 10,076.00p 9,712.58p 9,841.23p 71998
02/05/2012 9,862.67p 10,259.32p 9,862.67p 10,044.91p 69884
01/05/2012 10,205.72p 10,398.68p 9,787.63p 10,077.07p 110810
30/04/2012 10,119.95p 10,580.07p 9,937.71p 10,195.00p 159120
27/04/2012 9,680.42p 9,828.36p 9,560.36p 9,734.02p 69279
26/04/2012 9,658.98p 10,012.75p 9,610.74p 9,648.26p 84123
25/04/2012 9,734.02p 10,106.52p 9,712.58p 9,776.91p 82807
24/04/2012 10,248.60p 10,415.83p 9,609.67p 9,744.74p 139057
23/04/2012 9,498.18p 10,251.17p 9,230.17p 10,077.07p 244890
20/04/2012 9,691.14p 9,803.92p 8,897.84p 9,047.92p 289597
19/04/2012 10,077.07p 10,195.00p 9,830.51p 9,851.95p 95093
18/04/2012 10,377.24p 10,479.20p 10,038.91p 10,119.95p 92229
17/04/2012 10,452.28p 10,527.33p 10,265.75p 10,355.80p 83613
16/04/2012 10,280.76p 10,535.69p 10,227.16p 10,248.60p 55640
13/04/2012 10,505.89p 10,563.43p 10,323.64p 10,377.24p 60580
12/04/2012 10,077.07p 10,624.52p 9,865.35p 10,463.00p 82720
11/04/2012 10,205.72p 10,426.96p 9,862.67p 9,948.43p 141072
10/04/2012 10,688.13p 11,077.75p 10,270.04p 10,291.48p 141158
05/04/2012 10,548.77p 10,896.10p 10,248.60p 10,645.25p 153155
04/04/2012 10,827.49p 10,993.66p 10,291.48p 10,441.56p 261884
03/04/2012 11,363.51p 11,363.51p 10,913.26p 10,923.98p 66227
02/04/2012 11,127.66p 11,352.79p 10,848.64p 11,288.47p 128317
30/03/2012 10,977.58p 11,437.54p 10,923.98p 11,245.58p 136300
29/03/2012 11,417.11p 11,547.02p 10,806.05p 10,838.21p 111427
28/03/2012 11,449.27p 11,732.44p 11,191.98p 11,363.51p 93198
27/03/2012 11,728.00p 12,023.02p 11,320.63p 11,374.23p 131698
26/03/2012 10,945.42p 11,776.45p 10,720.29p 11,588.63p 145849
23/03/2012 11,438.55p 11,758.84p 10,797.05p 10,902.54p 163981
22/03/2012 10,945.42p 11,599.66p 10,934.70p 11,299.19p 180840
21/03/2012 10,773.89p 11,052.62p 10,720.29p 10,795.33p 101301
20/03/2012 10,720.29p 11,138.38p 10,505.89p 10,720.29p 126269
19/03/2012 11,374.23p 11,526.03p 10,848.93p 10,870.38p 133032
16/03/2012 11,234.86p 11,594.72p 11,149.10p 11,288.47p 117555
15/03/2012 11,106.22p 11,845.92p 10,776.46p 11,234.86p 150386
14/03/2012 11,706.56p 12,353.21p 11,172.69p 11,267.03p 279696
13/03/2012 10,505.89p 11,917.53p 9,519.62p 11,545.75p 514412
12/03/2012 12,478.42p 12,735.71p 10,255.46p 10,291.48p 555164
09/03/2012 12,435.54p 12,764.86p 11,758.44p 12,306.89p 198255
08/03/2012 11,588.63p 12,349.78p 11,428.69p 12,285.45p 239988
07/03/2012 11,149.10p 12,521.30p 11,048.97p 11,792.32p 491827
06/03/2012 14,236.55p 14,338.60p 9,005.04p 11,074.06p 1366494
05/03/2012 14,879.76p 15,466.31p 14,455.20p 14,536.71p 140317
02/03/2012 15,212.09p 15,651.63p 15,115.61p 15,308.58p 103912
01/03/2012 14,751.12p 15,351.46p 14,625.16p 15,297.85p 105555
29/02/2012 15,201.37p 15,671.35p 14,486.97p 14,976.25p 180383
28/02/2012 14,408.07p 16,122.39p 14,150.78p 15,297.85p 369494
27/02/2012 15,437.22p 15,792.70p 14,132.02p 14,665.36p 293494
24/02/2012 15,480.10p 15,960.37p 14,933.36p 15,608.74p 261895
23/02/2012 15,780.27p 16,959.50p 14,408.07p 15,790.99p 671031
22/02/2012 17,795.68p 18,884.44p 15,240.82p 15,651.63p 973800
21/02/2012 18,288.82p 19,071.40p 17,795.68p 17,795.68p 256567
20/02/2012 18,696.19p 19,939.74p 18,010.09p 18,235.21p 444743
17/02/2012 16,509.25p 17,881.45p 16,436.35p 17,624.16p 328353
16/02/2012 16,209.08p 16,453.50p 15,698.79p 16,369.88p 273239

*Close Price adjusted for both dividends and splits