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
14/02/2012 17,023.82p 17,179.91p 15,662.34p 16,123.32p 410158
13/02/2012 16,938.06p 17,795.68p 16,412.77p 17,023.82p 601038
10/02/2012 14,794.00p 16,659.33p 14,378.05p 16,412.77p 558487
09/02/2012 13,743.41p 14,783.28p 13,507.57p 14,686.80p 421990
08/02/2012 13,421.80p 13,807.73p 13,314.60p 13,561.17p 142892
07/02/2012 14,022.14p 14,140.06p 13,293.16p 13,336.04p 212181
06/02/2012 13,089.47p 14,740.40p 13,078.76p 13,925.66p 412866
03/02/2012 12,574.90p 13,164.52p 12,555.60p 13,014.43p 206549
02/02/2012 12,081.77p 12,821.47p 12,006.73p 12,564.18p 262352
01/02/2012 12,006.73p 12,017.45p 11,792.32p 11,963.84p 104306
31/01/2012 11,996.00p 12,092.49p 11,878.08p 11,888.80p 160693
30/01/2012 12,006.73p 12,106.64p 11,835.20p 11,856.64p 253742
27/01/2012 11,942.40p 11,942.40p 11,749.44p 11,824.48p 69622
26/01/2012 11,824.48p 12,042.09p 11,706.56p 11,856.64p 100307
25/01/2012 11,920.96p 11,985.29p 11,535.03p 11,888.80p 162296
24/01/2012 11,942.40p 12,006.73p 11,749.44p 11,899.52p 80442
23/01/2012 12,006.73p 12,110.93p 11,706.56p 12,006.73p 180952
20/01/2012 11,856.64p 12,034.60p 11,306.05p 11,803.04p 152715
19/01/2012 11,878.08p 12,081.77p 11,696.49p 11,888.80p 115382
18/01/2012 11,545.75p 12,006.73p 11,162.82p 11,920.96p 199366
17/01/2012 11,920.96p 12,471.13p 11,065.70p 11,459.99p 244363
16/01/2012 12,435.54p 12,649.94p 11,020.46p 11,792.32p 347118
13/01/2012 12,124.65p 12,864.35p 11,309.91p 12,221.13p 431895
12/01/2012 11,277.75p 15,008.41p 10,720.29p 11,845.92p 296733
11/01/2012 11,577.91p 11,953.92p 10,398.68p 11,159.82p 705862
10/01/2012 9,680.42p 13,719.40p 9,557.78p 11,438.55p 1124454
09/01/2012 8,801.36p 9,487.46p 8,511.91p 9,476.74p 436765
06/01/2012 8,672.71p 9,067.22p 8,481.89p 8,726.32p 283158
05/01/2012 8,147.42p 8,881.66p 8,119.55p 8,619.11p 227352
04/01/2012 8,147.42p 8,233.18p 8,072.38p 8,147.42p 90880
03/01/2012 8,147.42p 8,265.77p 8,061.66p 8,147.42p 131586
30/12/2011 8,104.54p 8,161.79p 8,010.20p 8,147.42p 33619
29/12/2011 8,040.22p 8,162.68p 7,999.48p 8,083.10p 47242
28/12/2011 8,061.66p 8,158.14p 7,750.77p 8,093.82p 107644
23/12/2011 8,104.54p 8,198.88p 7,750.77p 8,061.66p 80591
22/12/2011 8,211.74p 8,527.35p 7,808.66p 8,072.38p 211361
21/12/2011 8,447.59p 8,681.72p 8,072.38p 8,168.86p 204847
20/12/2011 7,718.61p 8,885.83p 7,375.56p 8,361.83p 404759
19/12/2011 8,576.23p 9,671.42p 7,332.68p 7,643.57p 1090536
16/12/2011 7,086.11p 7,267.84p 7,063.35p 7,096.83p 46021
15/12/2011 7,321.96p 7,332.68p 7,011.07p 7,118.27p 90828
14/12/2011 7,289.80p 7,450.60p 7,171.87p 7,246.92p 88850
13/12/2011 7,375.56p 7,568.52p 7,289.80p 7,375.56p 94016
12/12/2011 7,450.60p 7,589.97p 7,296.23p 7,439.88p 111860
09/12/2011 7,107.55p 7,420.41p 6,972.48p 7,354.12p 112850
08/12/2011 7,439.88p 7,547.08p 7,002.49p 7,161.15p 121666
07/12/2011 7,364.84p 7,589.97p 7,268.36p 7,332.68p 78305
06/12/2011 7,589.97p 7,669.30p 7,418.44p 7,439.88p 92730
05/12/2011 7,579.25p 7,761.49p 7,431.73p 7,632.85p 117455
02/12/2011 7,482.76p 7,686.45p 7,379.47p 7,461.32p 112261
01/12/2011 7,246.92p 7,508.49p 7,171.87p 7,332.68p 117108
30/11/2011 6,946.75p 7,343.40p 6,887.57p 7,343.40p 121007
29/11/2011 6,903.87p 7,107.55p 6,831.40p 6,957.47p 84679
28/11/2011 6,839.55p 7,053.95p 6,775.22p 6,957.47p 102188
25/11/2011 6,871.71p 7,199.75p 6,532.95p 6,689.46p 232118
24/11/2011 6,389.29p 7,410.29p 6,240.40p 7,225.48p 283322
23/11/2011 6,710.90p 6,710.90p 6,132.01p 6,292.81p 248150
22/11/2011 6,946.75p 7,043.23p 6,646.58p 6,710.90p 108473
21/11/2011 7,289.80p 7,547.08p 6,678.74p 6,796.66p 179818
18/11/2011 7,161.15p 7,294.14p 6,957.47p 7,246.92p 222485
17/11/2011 7,804.37p 7,804.37p 6,860.99p 7,204.04p 329333
16/11/2011 7,632.85p 8,008.06p 7,456.18p 7,750.77p 192625
15/11/2011 7,579.25p 8,234.04p 7,042.37p 7,707.89p 307524
14/11/2011 8,276.06p 8,658.10p 6,860.99p 7,718.61p 586632
11/11/2011 6,324.97p 8,120.80p 6,217.77p 7,600.69p 816204
10/11/2011 5,831.84p 6,196.62p 5,709.63p 6,078.40p 92539
09/11/2011 6,099.85p 6,196.33p 5,808.25p 5,949.76p 159320
08/11/2011 6,089.13p 6,560.82p 5,949.76p 6,121.29p 253042
07/11/2011 5,671.03p 5,849.29p 5,649.59p 5,713.91p 61174
04/11/2011 5,810.40p 5,812.80p 5,585.70p 5,671.03p 54150
03/11/2011 5,585.27p 5,778.31p 5,504.01p 5,724.64p 43138
02/11/2011 5,606.71p 5,746.08p 5,499.51p 5,638.87p 52708
01/11/2011 5,660.31p 5,691.88p 5,370.87p 5,499.51p 108775
31/10/2011 5,928.32p 5,960.48p 5,614.75p 5,649.59p 108999
28/10/2011 6,046.24p 6,046.24p 5,785.31p 5,842.56p 73522
27/10/2011 5,874.72p 6,046.24p 5,778.24p 5,981.92p 113581
26/10/2011 5,874.72p 5,893.50p 5,677.47p 5,746.08p 56385
25/10/2011 5,788.96p 5,983.41p 5,681.75p 5,853.28p 83600
24/10/2011 5,960.48p 5,991.35p 5,699.76p 5,756.80p 238643
21/10/2011 5,896.16p 6,067.68p 5,769.66p 5,896.16p 198138
20/10/2011 5,810.40p 5,971.20p 5,788.96p 5,821.12p 47636
19/10/2011 5,960.48p 6,024.70p 5,771.05p 5,885.44p 87458
18/10/2011 5,746.08p 5,831.84p 5,568.12p 5,799.68p 62378
17/10/2011 5,853.28p 5,949.76p 5,633.37p 5,746.08p 62035
14/10/2011 5,638.87p 5,864.00p 5,535.10p 5,756.80p 81699
13/10/2011 5,831.84p 5,831.84p 5,563.83p 5,638.87p 64906
12/10/2011 5,810.40p 5,873.65p 5,695.82p 5,788.96p 81070
11/10/2011 6,046.24p 6,067.68p 5,649.59p 5,810.40p 147685
10/10/2011 5,778.24p 6,015.29p 5,751.12p 5,906.88p 107595
07/10/2011 5,831.84p 5,864.00p 5,642.30p 5,810.40p 103726
06/10/2011 5,681.75p 5,945.47p 5,671.03p 5,703.19p 126283
05/10/2011 5,499.51p 5,799.68p 5,410.63p 5,724.64p 123167
04/10/2011 5,831.84p 5,831.84p 5,102.86p 5,338.70p 226705
03/10/2011 6,121.29p 6,401.12p 5,703.19p 5,831.84p 152667
30/09/2011 6,239.21p 6,396.87p 6,153.45p 6,207.05p 93593
29/09/2011 6,400.01p 6,459.16p 6,260.65p 6,378.57p 47213
28/09/2011 6,453.61p 6,485.78p 6,292.81p 6,389.29p 80899
27/09/2011 6,507.22p 6,614.42p 6,346.41p 6,464.34p 84246
26/09/2011 6,442.89p 6,539.38p 6,217.77p 6,400.01p 85682
23/09/2011 6,517.94p 6,850.27p 6,164.17p 6,603.70p 172112
22/09/2011 6,710.90p 6,981.38p 6,363.56p 6,475.06p 126564
21/09/2011 6,689.46p 7,169.22p 6,003.36p 6,818.11p 237297
20/09/2011 6,303.53p 6,968.19p 6,021.37p 6,539.38p 700844
19/09/2011 7,118.27p 7,187.95p 6,860.99p 6,968.19p 210300
16/09/2011 7,622.13p 7,622.13p 7,107.55p 7,268.36p 211281
15/09/2011 7,665.01p 8,018.78p 7,429.16p 7,632.85p 152364
14/09/2011 7,965.18p 7,965.18p 7,161.15p 7,686.45p 286793
13/09/2011 7,375.56p 8,147.42p 6,721.62p 7,782.93p 357099
12/09/2011 7,375.56p 7,829.27p 6,721.62p 7,782.93p 179017
09/09/2011 6,432.17p 7,096.83p 6,346.41p 6,721.62p 298744
08/09/2011 5,864.00p 6,434.32p 5,788.96p 6,432.17p 215348
07/09/2011 5,992.64p 6,014.08p 5,531.67p 5,788.96p 141802
06/09/2011 5,660.31p 5,660.31p 5,405.17p 5,563.83p 102836
05/09/2011 5,896.16p 6,217.77p 5,703.19p 5,713.91p 76348
02/09/2011 5,906.88p 5,906.88p 5,703.19p 5,810.40p 154799
01/09/2011 5,981.92p 6,003.36p 5,763.66p 5,906.88p 174336
31/08/2011 5,896.16p 5,981.92p 5,853.28p 5,949.76p 171229
30/08/2011 5,853.28p 6,625.14p 5,263.66p 5,831.84p 288586
26/08/2011 5,403.03p 5,617.43p 5,113.58p 5,595.99p 74581
25/08/2011 5,467.35p 5,672.75p 5,306.54p 5,435.19p 46721
24/08/2011 5,595.99p 5,638.87p 5,231.50p 5,510.23p 23885
23/08/2011 5,435.19p 5,674.94p 5,317.26p 5,499.51p 45757
22/08/2011 5,403.03p 5,636.73p 5,360.15p 5,392.31p 74241
19/08/2011 5,285.10p 5,735.36p 5,017.10p 5,520.95p 225761
18/08/2011 6,089.13p 6,432.17p 5,360.15p 5,381.59p 364810
17/08/2011 5,703.19p 6,224.20p 5,585.27p 6,174.89p 190314
16/08/2011 5,767.52p 5,864.00p 5,520.95p 5,703.19p 133722
15/08/2011 5,574.55p 5,928.32p 5,445.91p 5,746.08p 239510
12/08/2011 5,510.23p 5,574.55p 5,370.87p 5,445.91p 72469
11/08/2011 5,360.15p 5,478.07p 5,102.86p 5,403.03p 196990
10/08/2011 5,038.54p 5,949.76p 4,867.01p 5,145.74p 475816
09/08/2011 4,266.68p 4,909.89p 4,146.16p 4,867.01p 254247
08/08/2011 4,159.47p 4,776.74p 3,859.30p 4,320.28p 271169
05/08/2011 4,502.52p 5,004.23p 4,127.31p 4,416.76p 449885
04/08/2011 5,703.19p 5,882.42p 3,730.66p 4,867.01p 510327
03/08/2011 6,003.36p 6,046.24p 5,499.51p 5,595.99p 110084
02/08/2011 5,960.48p 6,024.80p 5,788.96p 5,788.96p 71125
01/08/2011 6,132.01p 6,260.65p 5,939.04p 5,939.04p 60897
29/07/2011 6,089.13p 6,121.29p 5,896.16p 5,960.48p 68953
28/07/2011 6,046.24p 6,271.37p 6,003.36p 6,056.96p 112244
27/07/2011 6,303.53p 6,303.53p 6,067.68p 6,121.29p 35786
26/07/2011 6,303.53p 6,410.73p 6,078.40p 6,228.49p 67294
25/07/2011 6,303.53p 6,513.64p 6,185.61p 6,314.25p 76862
22/07/2011 6,153.45p 6,346.41p 6,108.42p 6,346.41p 72120
21/07/2011 6,207.05p 6,303.53p 5,960.48p 6,132.01p 39010
20/07/2011 5,874.72p 6,228.49p 5,842.56p 6,164.17p 74387
19/07/2011 5,949.76p 6,003.36p 5,788.96p 5,864.00p 50868
18/07/2011 6,046.24p 6,099.85p 5,853.28p 5,874.72p 63647
15/07/2011 6,056.96p 6,207.05p 6,024.80p 6,024.80p 38506
14/07/2011 6,056.96p 6,236.21p 6,046.24p 6,121.29p 44880
13/07/2011 6,099.85p 6,292.81p 6,015.37p 6,067.68p 60304
12/07/2011 6,196.33p 6,432.17p 5,928.32p 6,174.89p 105564
11/07/2011 6,185.61p 6,550.10p 6,174.89p 6,260.65p 101255
08/07/2011 6,207.05p 6,282.09p 6,078.40p 6,174.89p 68840
07/07/2011 6,174.89p 6,336.76p 6,047.10p 6,164.17p 78475
06/07/2011 6,142.73p 6,217.77p 6,046.24p 6,110.57p 47069
05/07/2011 6,099.85p 6,282.09p 6,062.62p 6,174.89p 50984
04/07/2011 6,217.77p 6,292.81p 6,046.24p 6,196.33p 62637
01/07/2011 5,906.88p 6,346.41p 5,906.88p 6,142.73p 96553
30/06/2011 5,864.00p 5,981.92p 5,831.84p 5,939.04p 44775
29/06/2011 5,574.55p 5,939.04p 5,488.79p 5,874.72p 118762
28/06/2011 5,585.27p 5,756.80p 5,462.47p 5,488.79p 75303
27/06/2011 5,810.40p 5,857.57p 5,487.67p 5,595.99p 77261
24/06/2011 5,831.84p 6,018.20p 5,746.08p 5,853.28p 44555
23/06/2011 6,046.24p 6,046.67p 5,606.71p 5,660.31p 121332
22/06/2011 6,110.57p 6,223.56p 5,992.64p 6,024.80p 51819
21/06/2011 6,164.17p 6,217.77p 6,046.24p 6,046.24p 37316
20/06/2011 6,207.05p 6,407.22p 6,132.01p 6,164.17p 48036
17/06/2011 6,132.01p 6,410.73p 5,888.31p 6,271.37p 82323
16/06/2011 6,217.77p 6,327.67p 5,845.22p 6,046.24p 112988
15/06/2011 6,389.29p 6,458.33p 6,196.33p 6,228.49p 35325
14/06/2011 6,507.22p 6,517.94p 6,303.15p 6,335.69p 47366
13/06/2011 6,217.77p 6,485.78p 6,185.61p 6,324.97p 50354
10/06/2011 6,432.17p 6,465.41p 6,226.43p 6,260.65p 39026
09/06/2011 6,603.70p 6,603.70p 6,196.33p 6,389.29p 47752
08/06/2011 6,432.17p 6,562.23p 6,357.13p 6,496.50p 35814
07/06/2011 6,517.94p 6,581.40p 6,324.97p 6,432.17p 44656
06/06/2011 6,496.50p 6,779.60p 6,400.01p 6,442.89p 68839
03/06/2011 6,517.94p 6,653.70p 6,432.17p 6,528.66p 40122
02/06/2011 6,646.58p 6,689.46p 6,422.31p 6,539.38p 37112
01/06/2011 6,818.11p 6,878.74p 6,614.42p 6,700.18p 61783
31/05/2011 6,303.53p 6,828.61p 6,239.21p 6,753.78p 121841
27/05/2011 6,217.77p 6,485.78p 6,132.01p 6,239.21p 84894
26/05/2011 6,142.73p 6,303.53p 6,080.76p 6,228.49p 48462
25/05/2011 6,249.93p 6,263.31p 5,992.64p 6,207.05p 170786
24/05/2011 6,507.22p 6,657.30p 6,089.13p 6,217.77p 196548
23/05/2011 6,689.46p 6,882.64p 6,479.77p 6,517.94p 171740
20/05/2011 6,860.99p 6,946.75p 6,785.94p 6,860.99p 51966
19/05/2011 6,914.59p 6,946.75p 6,733.67p 6,775.22p 54050
18/05/2011 6,871.71p 6,882.43p 6,646.58p 6,732.34p 56774
17/05/2011 6,732.34p 6,869.26p 6,698.04p 6,721.62p 82743
16/05/2011 6,882.43p 6,978.91p 6,753.78p 6,796.66p 74457
13/05/2011 6,818.11p 6,925.31p 6,807.38p 6,850.27p 73430
12/05/2011 6,850.27p 7,150.43p 6,721.62p 6,850.27p 95293
11/05/2011 6,818.11p 7,161.15p 6,713.29p 6,860.99p 111591
10/05/2011 6,860.99p 6,891.17p 6,700.18p 6,764.50p 95644
09/05/2011 6,860.99p 7,021.79p 6,775.22p 6,818.11p 59276
06/05/2011 6,903.87p 7,289.80p 6,689.46p 6,818.11p 80847
05/05/2011 6,796.66p 7,301.59p 6,648.34p 6,893.15p 194850
04/05/2011 6,946.75p 6,946.75p 6,732.34p 6,753.78p 113422

*Close Price adjusted for both dividends and splits