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
06/08/2025 162.60p 169.00p 161.60p 166.20p 633741
05/08/2025 162.20p 162.85p 158.76p 161.60p 422404
04/08/2025 158.00p 162.20p 157.20p 158.40p 664176
01/08/2025 168.00p 168.00p 161.00p 162.00p 372944
31/07/2025 162.40p 165.80p 162.40p 164.00p 264763
30/07/2025 164.00p 166.60p 160.00p 163.00p 498340
29/07/2025 163.80p 168.00p 163.80p 166.00p 321989
28/07/2025 164.80p 166.60p 164.00p 166.40p 432903
25/07/2025 166.00p 166.79p 164.00p 165.80p 334358
24/07/2025 169.20p 169.40p 164.00p 165.40p 463236
23/07/2025 164.00p 168.00p 164.00p 166.60p 327382
22/07/2025 162.40p 169.80p 162.40p 167.00p 349548
21/07/2025 169.00p 171.00p 165.80p 167.20p 402805
18/07/2025 168.40p 172.86p 167.87p 169.40p 886028
17/07/2025 165.00p 177.06p 162.00p 171.20p 1470720
16/07/2025 165.00p 167.00p 158.95p 163.40p 2309339
15/07/2025 176.60p 178.60p 171.11p 171.20p 707937
14/07/2025 165.40p 181.00p 164.40p 177.80p 788304
11/07/2025 163.60p 168.20p 162.22p 165.80p 1308705
10/07/2025 175.20p 179.80p 163.00p 165.40p 902767
09/07/2025 184.80p 189.00p 175.45p 177.00p 893141
08/07/2025 184.20p 184.40p 173.98p 180.60p 970204
07/07/2025 177.00p 190.00p 177.00p 183.20p 844307
04/07/2025 183.20p 183.60p 174.00p 175.60p 370660
03/07/2025 177.80p 181.15p 174.20p 179.60p 592832
02/07/2025 165.40p 185.00p 163.44p 177.00p 1541125
01/07/2025 170.20p 175.27p 164.40p 165.60p 1896732
30/06/2025 157.60p 170.75p 157.39p 169.00p 2323893
27/06/2025 151.60p 154.67p 150.60p 153.20p 770064
26/06/2025 154.80p 154.80p 149.00p 151.00p 425637
25/06/2025 155.00p 156.40p 150.20p 150.80p 368829
24/06/2025 158.40p 158.60p 152.20p 154.20p 759135
23/06/2025 162.00p 168.60p 157.40p 158.20p 1098018
20/06/2025 160.80p 162.20p 158.03p 160.00p 718143
19/06/2025 164.60p 165.20p 161.15p 161.60p 637237
18/06/2025 165.00p 165.00p 159.20p 161.20p 436112
17/06/2025 164.20p 164.20p 159.44p 163.60p 895455
16/06/2025 162.60p 164.84p 159.80p 159.80p 531435
13/06/2025 159.60p 164.80p 157.20p 158.80p 876490
12/06/2025 158.80p 162.00p 158.40p 159.60p 761449
11/06/2025 157.40p 160.20p 157.40p 159.00p 738192
10/06/2025 156.40p 160.90p 156.40p 159.40p 1157662
09/06/2025 155.00p 157.20p 154.65p 155.80p 678133
06/06/2025 156.00p 157.40p 153.00p 156.60p 296979
05/06/2025 163.20p 163.20p 153.20p 155.60p 490247
04/06/2025 159.20p 162.00p 158.80p 159.60p 322020
03/06/2025 160.00p 163.20p 157.20p 158.80p 182882
02/06/2025 158.80p 161.20p 158.19p 159.40p 421348
30/05/2025 153.60p 160.00p 153.60p 158.80p 536293
29/05/2025 157.20p 158.00p 154.25p 155.20p 307396
28/05/2025 151.40p 157.40p 151.40p 155.00p 266224
27/05/2025 152.80p 155.94p 152.05p 155.40p 364452
23/05/2025 150.60p 152.20p 147.00p 151.40p 318146
22/05/2025 152.60p 152.74p 148.40p 150.20p 685854
21/05/2025 152.00p 154.60p 152.00p 152.60p 216645
20/05/2025 155.20p 158.20p 152.40p 154.00p 316742
19/05/2025 157.00p 157.00p 153.80p 155.00p 377689
16/05/2025 153.40p 157.40p 153.40p 155.20p 222184
15/05/2025 155.60p 157.05p 153.50p 155.60p 307793
14/05/2025 155.00p 160.00p 155.00p 157.20p 300298
13/05/2025 159.80p 159.80p 155.50p 157.40p 536931
12/05/2025 155.00p 160.20p 153.93p 157.60p 738559
09/05/2025 150.00p 155.35p 150.00p 154.80p 372742
08/05/2025 149.40p 156.20p 148.20p 153.00p 660474
07/05/2025 152.80p 153.60p 148.80p 148.80p 666028
06/05/2025 156.80p 157.40p 150.00p 153.20p 549316
02/05/2025 151.00p 155.17p 150.00p 154.00p 610390
01/05/2025 151.00p 155.80p 150.80p 150.80p 397446
30/04/2025 155.40p 158.20p 153.00p 153.80p 531461
29/04/2025 157.60p 159.00p 154.20p 154.40p 445576
28/04/2025 159.00p 159.60p 154.20p 157.60p 573279
25/04/2025 157.80p 160.40p 155.80p 157.40p 758459
24/04/2025 158.40p 159.40p 154.20p 157.80p 693370
23/04/2025 153.00p 157.47p 153.00p 154.60p 1102420
22/04/2025 153.80p 154.60p 151.20p 152.40p 531895
17/04/2025 155.00p 155.00p 152.00p 153.60p 664291
16/04/2025 151.40p 153.40p 148.00p 152.80p 743729
15/04/2025 152.60p 153.40p 150.20p 152.00p 527356
14/04/2025 153.80p 157.20p 152.05p 152.20p 594035
11/04/2025 155.40p 156.50p 151.60p 153.20p 710743
10/04/2025 170.40p 176.80p 153.20p 153.20p 964276
09/04/2025 150.60p 153.80p 147.40p 151.20p 868705
08/04/2025 158.80p 163.20p 156.00p 157.60p 852009
07/04/2025 153.00p 164.60p 143.15p 156.00p 1934809
04/04/2025 176.60p 176.60p 153.61p 157.40p 1664610
03/04/2025 182.80p 182.80p 169.60p 172.20p 1821873
02/04/2025 190.40p 196.00p 186.60p 190.00p 1027163
01/04/2025 190.80p 197.81p 190.80p 193.00p 308058
31/03/2025 196.50p 198.80p 190.60p 193.90p 899284
28/03/2025 201.40p 204.80p 200.02p 201.60p 441446
27/03/2025 205.00p 206.60p 202.00p 204.80p 685957
26/03/2025 207.20p 209.80p 205.81p 206.00p 726185
25/03/2025 207.00p 209.80p 203.20p 205.40p 817544
24/03/2025 206.00p 207.20p 202.00p 202.80p 557163
21/03/2025 208.40p 209.80p 202.20p 205.00p 3303848
20/03/2025 200.00p 209.80p 198.90p 203.40p 1060824
19/03/2025 194.00p 200.00p 193.70p 199.50p 813411
18/03/2025 199.50p 199.50p 193.40p 196.80p 439290
17/03/2025 193.20p 197.00p 191.20p 196.50p 765670
14/03/2025 191.00p 193.50p 187.10p 193.20p 386001
13/03/2025 190.00p 193.90p 189.20p 190.70p 280259
12/03/2025 187.10p 193.20p 184.20p 192.20p 755137
11/03/2025 185.90p 189.90p 182.30p 184.30p 223316
10/03/2025 182.50p 187.90p 180.40p 186.40p 768869
07/03/2025 176.80p 185.75p 176.80p 184.80p 362183
06/03/2025 182.20p 186.00p 178.00p 179.50p 636641
05/03/2025 176.70p 185.73p 176.40p 183.40p 572671
04/03/2025 187.00p 187.00p 176.20p 177.70p 1117442
03/03/2025 192.30p 194.90p 184.60p 186.50p 540000
28/02/2025 187.00p 193.50p 181.20p 190.20p 1350374
27/02/2025 184.50p 189.90p 181.22p 187.70p 475101
26/02/2025 182.60p 186.45p 182.10p 184.80p 416859
25/02/2025 186.30p 189.50p 182.20p 183.40p 531895
24/02/2025 195.00p 198.53p 183.06p 186.80p 1767508
21/02/2025 183.00p 195.00p 182.00p 194.60p 1408216
20/02/2025 190.40p 191.90p 183.10p 184.80p 418433
19/02/2025 188.40p 193.35p 187.40p 190.10p 604800
18/02/2025 180.30p 189.60p 180.30p 187.00p 1007564
17/02/2025 180.00p 184.80p 177.60p 184.00p 627959
14/02/2025 180.90p 183.00p 177.60p 177.60p 394310
13/02/2025 182.40p 182.40p 178.58p 180.20p 372198
12/02/2025 178.90p 183.20p 178.10p 181.80p 481242
11/02/2025 180.50p 184.00p 179.20p 181.40p 471839
10/02/2025 178.40p 183.80p 178.40p 179.60p 564553
07/02/2025 179.10p 183.60p 178.30p 179.80p 397293
06/02/2025 186.00p 186.00p 180.76p 181.70p 432450
05/02/2025 188.00p 189.03p 181.80p 183.80p 450685
04/02/2025 191.00p 191.72p 184.88p 188.80p 711902
03/02/2025 172.10p 195.19p 171.60p 190.60p 2673976
31/01/2025 166.90p 172.30p 166.90p 170.60p 783898
30/01/2025 156.20p 170.75p 154.16p 166.50p 1322348
29/01/2025 153.10p 155.93p 152.50p 154.00p 290355
28/01/2025 153.50p 158.00p 153.00p 154.50p 411134
27/01/2025 155.70p 159.20p 153.90p 155.50p 504809
24/01/2025 155.00p 157.40p 153.70p 155.70p 626463
23/01/2025 163.60p 166.20p 151.30p 154.20p 1054906
22/01/2025 165.20p 169.10p 160.94p 162.30p 512710
21/01/2025 162.60p 168.50p 162.10p 165.40p 950735
20/01/2025 163.00p 164.80p 159.13p 161.80p 626752
17/01/2025 171.40p 172.10p 166.14p 166.40p 695733
16/01/2025 166.40p 170.90p 166.40p 170.60p 1045786
15/01/2025 164.90p 167.00p 162.90p 166.30p 736540
14/01/2025 160.30p 164.34p 158.56p 163.90p 1159802
13/01/2025 155.20p 158.23p 152.60p 157.00p 695845
10/01/2025 154.40p 157.00p 153.17p 153.70p 365101
09/01/2025 157.50p 157.90p 152.30p 155.10p 531971
08/01/2025 154.10p 158.60p 153.49p 157.50p 595818
07/01/2025 154.10p 156.80p 152.07p 155.60p 555339
06/01/2025 160.00p 160.50p 153.60p 156.10p 898555
03/01/2025 155.00p 161.20p 153.30p 161.00p 1346356
02/01/2025 146.00p 153.50p 146.00p 153.30p 1299469
31/12/2024 142.40p 145.60p 141.30p 145.60p 269452
30/12/2024 140.50p 142.61p 139.30p 142.60p 529962
27/12/2024 136.60p 141.20p 135.80p 140.60p 507603
24/12/2024 140.00p 140.00p 136.21p 137.00p 415148
23/12/2024 133.00p 137.49p 133.00p 136.90p 476299
20/12/2024 134.00p 138.10p 131.00p 133.20p 736100
19/12/2024 139.20p 139.20p 132.90p 134.50p 366889
18/12/2024 134.90p 137.50p 134.00p 136.00p 349932
17/12/2024 136.60p 142.50p 134.00p 135.20p 646047
16/12/2024 138.90p 140.00p 136.50p 137.00p 437165
13/12/2024 139.70p 141.10p 138.30p 140.20p 609798
12/12/2024 138.50p 139.50p 135.90p 138.40p 860993
11/12/2024 138.20p 140.60p 137.70p 138.30p 564900
10/12/2024 141.00p 145.90p 137.90p 139.20p 463491
09/12/2024 135.80p 141.51p 131.45p 141.50p 1294742
06/12/2024 141.90p 144.80p 137.10p 139.10p 701672
05/12/2024 145.20p 146.59p 140.30p 142.80p 522502
04/12/2024 148.00p 148.53p 143.40p 146.70p 591415
03/12/2024 146.00p 148.65p 144.00p 146.50p 702603
02/12/2024 147.50p 150.00p 143.53p 146.30p 375560
29/11/2024 147.70p 151.10p 146.40p 148.20p 278565
28/11/2024 149.40p 150.00p 147.20p 147.20p 424290
27/11/2024 148.00p 151.90p 147.60p 149.00p 588100
26/11/2024 142.80p 148.81p 140.70p 147.90p 951665
25/11/2024 144.10p 147.60p 141.70p 142.70p 756475
22/11/2024 143.50p 145.00p 141.80p 143.60p 581816
21/11/2024 142.60p 146.00p 142.40p 144.10p 1127071
20/11/2024 140.00p 143.30p 140.00p 142.10p 418202
19/11/2024 143.30p 147.30p 141.50p 143.20p 213739
18/11/2024 142.90p 147.90p 140.00p 143.20p 532151
15/11/2024 137.50p 145.54p 135.46p 143.80p 1163306
14/11/2024 132.10p 138.00p 132.10p 138.00p 1674423
13/11/2024 131.20p 132.60p 128.30p 131.50p 709871
12/11/2024 134.50p 134.50p 128.10p 128.20p 836731
11/11/2024 134.70p 136.00p 132.60p 132.60p 949167
08/11/2024 137.00p 137.30p 134.30p 134.40p 694942
07/11/2024 135.90p 137.50p 134.93p 135.20p 1117629
06/11/2024 136.40p 143.30p 133.60p 135.50p 2236790
05/11/2024 130.30p 131.70p 129.00p 131.70p 628444
04/11/2024 128.90p 131.80p 128.60p 129.90p 926793
01/11/2024 127.60p 132.51p 127.60p 128.50p 1195960
31/10/2024 128.80p 131.00p 128.10p 129.30p 1056659
30/10/2024 126.00p 131.60p 126.00p 128.70p 871041
29/10/2024 127.20p 130.00p 126.17p 128.00p 662092
28/10/2024 129.20p 129.20p 125.14p 127.20p 541446
25/10/2024 128.00p 129.40p 126.28p 129.10p 375217
24/10/2024 131.50p 131.50p 127.50p 128.90p 510548
23/10/2024 132.50p 134.80p 127.00p 128.90p 968619
22/10/2024 127.90p 134.30p 126.70p 133.00p 1599120

*Close Price adjusted for both dividends and splits