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
14/01/2020 205.00p 206.00p 201.00p 201.50p 907255
13/01/2020 202.00p 205.50p 200.58p 204.00p 767117
10/01/2020 194.40p 200.85p 191.74p 200.00p 969847
09/01/2020 199.40p 200.01p 190.80p 193.60p 1382010
08/01/2020 198.00p 200.27p 193.80p 193.80p 1507672
07/01/2020 202.00p 202.00p 195.84p 199.20p 943604
06/01/2020 213.00p 213.00p 197.60p 198.40p 1052559
03/01/2020 210.00p 215.00p 208.00p 210.00p 489558
02/01/2020 213.00p 216.61p 209.50p 211.00p 503503
31/12/2019 211.00p 215.50p 211.00p 212.50p 399212
30/12/2019 218.00p 218.00p 210.00p 212.50p 493761
27/12/2019 215.00p 219.28p 212.00p 212.00p 337716
24/12/2019 210.00p 215.00p 210.00p 215.00p 287615
23/12/2019 210.50p 213.28p 207.00p 212.50p 812013
20/12/2019 205.00p 209.00p 204.30p 206.00p 603060
19/12/2019 205.00p 206.00p 201.50p 204.00p 557050
18/12/2019 201.50p 204.00p 199.80p 202.50p 606150
17/12/2019 198.00p 203.00p 198.00p 202.00p 491049
16/12/2019 197.00p 203.69p 197.00p 200.50p 560793
13/12/2019 196.60p 205.00p 196.60p 199.20p 761822
12/12/2019 205.00p 206.10p 195.20p 197.40p 1263907
11/12/2019 210.00p 210.00p 204.70p 206.50p 475016
10/12/2019 200.50p 210.90p 200.50p 204.00p 1558892
09/12/2019 202.00p 203.50p 195.80p 198.00p 337867
06/12/2019 205.00p 205.00p 197.35p 201.50p 1912831
05/12/2019 201.00p 203.20p 197.20p 201.00p 268021
04/12/2019 195.00p 201.79p 194.68p 200.00p 301222
03/12/2019 203.00p 203.00p 185.20p 195.00p 809484
02/12/2019 202.50p 205.00p 201.00p 202.00p 317630
29/11/2019 205.00p 209.00p 204.00p 204.00p 212884
28/11/2019 205.00p 210.00p 204.50p 208.00p 228949
27/11/2019 208.00p 210.50p 206.00p 206.50p 243032
26/11/2019 212.00p 212.00p 207.50p 207.50p 435372
25/11/2019 214.00p 215.00p 206.85p 207.50p 452290
22/11/2019 219.00p 219.00p 213.00p 213.00p 224945
21/11/2019 212.00p 216.50p 212.00p 214.50p 234422
20/11/2019 219.00p 220.38p 212.50p 215.00p 628021
19/11/2019 221.00p 222.24p 219.00p 221.00p 293461
18/11/2019 219.00p 227.20p 218.68p 219.50p 470247
15/11/2019 216.50p 223.83p 216.19p 222.00p 190244
14/11/2019 217.50p 219.67p 216.00p 219.00p 644207
13/11/2019 224.00p 224.25p 216.00p 218.50p 319728
12/11/2019 220.00p 226.00p 218.25p 224.50p 140423
11/11/2019 223.50p 224.92p 216.97p 220.00p 312008
08/11/2019 224.00p 224.00p 217.00p 223.50p 381129
07/11/2019 221.00p 222.50p 219.50p 222.00p 353193
06/11/2019 219.50p 220.50p 216.00p 219.00p 453392
05/11/2019 217.00p 217.00p 209.50p 216.00p 223612
04/11/2019 206.50p 214.50p 206.50p 211.00p 376301
01/11/2019 205.50p 208.86p 204.30p 208.00p 146752
31/10/2019 205.50p 207.05p 204.45p 205.00p 349735
30/10/2019 205.00p 209.00p 205.00p 206.00p 162651
29/10/2019 208.00p 210.10p 204.50p 205.50p 402032
28/10/2019 206.00p 213.37p 206.00p 209.00p 184983
25/10/2019 215.50p 215.50p 208.03p 210.00p 258382
24/10/2019 208.00p 213.86p 205.88p 212.50p 329828
23/10/2019 205.50p 211.65p 204.00p 208.50p 335111
22/10/2019 206.00p 206.00p 201.50p 204.00p 321365
21/10/2019 205.00p 210.00p 204.00p 205.50p 180972
18/10/2019 205.50p 207.02p 202.50p 204.00p 312676
17/10/2019 201.00p 208.25p 200.00p 206.50p 222784
16/10/2019 202.50p 205.31p 199.40p 199.40p 496147
15/10/2019 208.00p 211.00p 203.00p 203.50p 351186
14/10/2019 217.00p 217.00p 207.50p 207.50p 388335
11/10/2019 210.50p 215.00p 210.50p 211.00p 488025
10/10/2019 215.00p 215.00p 209.00p 210.50p 337828
09/10/2019 214.00p 217.00p 210.34p 213.00p 412585
08/10/2019 221.50p 225.32p 214.00p 214.00p 809976
07/10/2019 220.00p 227.00p 216.91p 225.00p 581992
04/10/2019 216.00p 221.50p 214.56p 220.50p 481204
03/10/2019 220.00p 222.23p 211.53p 213.50p 868440
02/10/2019 235.00p 235.00p 221.84p 222.00p 932420
01/10/2019 235.00p 235.00p 228.50p 232.00p 313657
30/09/2019 225.00p 233.00p 225.00p 229.00p 591526
27/09/2019 228.50p 230.50p 226.00p 229.50p 526838
26/09/2019 231.00p 231.00p 224.50p 225.50p 426831
25/09/2019 232.00p 232.50p 224.85p 226.50p 529857
24/09/2019 231.00p 236.25p 230.00p 232.00p 474252
23/09/2019 233.50p 237.83p 233.30p 236.50p 302671
20/09/2019 233.00p 239.50p 232.88p 239.00p 785106
19/09/2019 231.00p 233.08p 226.50p 232.50p 807426
18/09/2019 238.50p 240.00p 231.25p 236.00p 1125076
17/09/2019 240.00p 244.70p 234.33p 238.50p 968147
16/09/2019 232.00p 240.51p 230.50p 234.00p 2040158
13/09/2019 230.00p 230.50p 223.05p 224.50p 437142
12/09/2019 236.50p 236.56p 223.25p 223.50p 1092849
11/09/2019 243.50p 243.50p 234.98p 235.50p 743515
10/09/2019 240.00p 241.50p 232.00p 238.50p 986987
09/09/2019 246.50p 246.63p 239.25p 243.00p 598009
06/09/2019 246.00p 246.00p 240.18p 242.00p 510124
05/09/2019 241.00p 247.00p 241.00p 245.00p 370027
04/09/2019 244.00p 244.00p 236.50p 238.00p 338549
03/09/2019 242.50p 242.50p 237.00p 239.00p 264914
02/09/2019 237.50p 240.20p 232.10p 237.00p 455293
30/08/2019 243.00p 243.00p 237.00p 237.00p 491722
29/08/2019 236.00p 243.00p 236.00p 238.50p 465329
28/08/2019 238.00p 239.74p 236.00p 236.00p 930091
27/08/2019 232.00p 240.00p 232.00p 235.00p 564008
23/08/2019 244.00p 245.50p 232.50p 233.00p 882885
22/08/2019 249.00p 251.00p 242.00p 243.00p 738754
21/08/2019 256.00p 256.00p 249.73p 250.00p 418655
20/08/2019 255.00p 259.43p 249.50p 249.50p 616337
19/08/2019 247.00p 254.00p 245.25p 254.00p 842207
16/08/2019 237.00p 246.25p 237.00p 246.00p 508569
15/08/2019 233.50p 240.74p 233.00p 238.00p 1049571
14/08/2019 243.50p 245.96p 239.00p 240.00p 619488
13/08/2019 243.00p 247.68p 236.00p 244.50p 1144048
12/08/2019 234.00p 242.39p 229.10p 240.50p 691446
09/08/2019 230.50p 235.50p 228.00p 234.00p 701182
08/08/2019 227.00p 232.00p 224.50p 230.50p 508712
07/08/2019 223.50p 229.00p 220.00p 220.50p 586456
06/08/2019 227.50p 231.00p 225.40p 228.50p 234393
05/08/2019 230.50p 230.95p 222.60p 227.50p 670403
02/08/2019 229.00p 234.50p 225.90p 233.00p 454327
01/08/2019 233.00p 236.95p 233.00p 235.00p 303454
31/07/2019 232.00p 239.00p 232.00p 235.00p 1147270
30/07/2019 234.00p 237.00p 228.78p 236.00p 646560
29/07/2019 233.00p 233.00p 228.50p 231.00p 310852
26/07/2019 223.00p 231.21p 223.00p 229.50p 256423
25/07/2019 221.00p 229.50p 221.00p 228.00p 441564
24/07/2019 221.00p 224.50p 221.00p 223.50p 572537
23/07/2019 225.50p 228.00p 222.95p 225.00p 380124
22/07/2019 225.50p 229.00p 220.00p 226.00p 440388
19/07/2019 223.00p 227.00p 219.50p 221.00p 691925
18/07/2019 223.00p 227.00p 222.00p 225.00p 520864
17/07/2019 222.00p 224.00p 220.00p 223.50p 980939
16/07/2019 226.00p 227.98p 222.50p 223.50p 502618
15/07/2019 228.00p 234.71p 226.00p 227.00p 462031
12/07/2019 221.00p 233.00p 221.00p 233.00p 835789
11/07/2019 225.50p 228.80p 221.50p 223.50p 1282522
10/07/2019 219.00p 224.00p 219.00p 219.50p 934547
09/07/2019 228.00p 228.00p 220.77p 221.00p 615548
08/07/2019 220.00p 227.43p 220.00p 221.50p 552722
05/07/2019 220.00p 223.20p 219.00p 219.50p 449680
04/07/2019 216.00p 223.50p 216.00p 221.50p 318889
03/07/2019 225.00p 225.00p 216.50p 222.50p 536119
02/07/2019 230.00p 230.00p 218.50p 220.50p 529656
01/07/2019 227.00p 234.00p 221.00p 226.50p 548315
28/06/2019 223.00p 227.00p 219.70p 225.50p 508199
27/06/2019 227.00p 231.98p 222.50p 223.50p 696080
26/06/2019 231.50p 232.15p 225.00p 230.00p 773757
25/06/2019 236.00p 236.00p 228.50p 229.50p 450568
24/06/2019 235.00p 244.00p 230.70p 232.00p 400721
21/06/2019 222.50p 242.16p 221.83p 237.50p 1230334
20/06/2019 218.50p 229.50p 218.50p 229.50p 426206
19/06/2019 221.00p 225.23p 220.00p 223.00p 383976
18/06/2019 213.00p 222.00p 213.00p 222.00p 328030
17/06/2019 215.00p 217.37p 212.65p 216.00p 329409
14/06/2019 216.00p 217.50p 213.72p 215.50p 286104
13/06/2019 222.50p 223.35p 215.00p 215.50p 351037
12/06/2019 222.00p 225.90p 218.00p 219.00p 664812
11/06/2019 227.00p 227.00p 220.00p 224.50p 366742
10/06/2019 223.00p 225.50p 219.80p 225.50p 333496
07/06/2019 218.00p 221.00p 215.00p 217.00p 556780
06/06/2019 220.00p 225.00p 216.50p 217.00p 890954
05/06/2019 228.00p 231.50p 220.00p 221.50p 653509
04/06/2019 224.50p 230.50p 224.50p 230.50p 413370
03/06/2019 227.00p 230.00p 219.50p 229.00p 457208
31/05/2019 232.00p 233.75p 222.00p 229.00p 941484
30/05/2019 228.00p 239.75p 227.00p 235.00p 963565
29/05/2019 226.00p 226.73p 217.00p 224.00p 684115
28/05/2019 225.50p 229.50p 224.30p 226.50p 586664
24/05/2019 225.50p 231.94p 225.00p 226.00p 533292
23/05/2019 246.00p 246.37p 222.50p 225.00p 2673214
22/05/2019 248.50p 254.00p 248.00p 249.00p 513310
21/05/2019 240.50p 248.45p 240.50p 248.00p 365097
20/05/2019 239.00p 246.00p 239.00p 241.00p 246840
17/05/2019 248.00p 248.00p 239.95p 241.00p 469621
16/05/2019 244.00p 247.50p 241.36p 247.50p 322797
15/05/2019 247.00p 247.00p 235.45p 244.00p 580291
14/05/2019 239.00p 242.00p 234.50p 242.00p 437178
13/05/2019 237.50p 241.50p 232.50p 236.50p 806354
10/05/2019 233.50p 239.70p 230.50p 237.00p 562299
09/05/2019 232.50p 236.00p 226.50p 229.50p 611214
08/05/2019 229.50p 233.00p 226.50p 231.50p 441746
07/05/2019 240.50p 240.50p 225.00p 227.50p 812644
03/05/2019 245.50p 245.95p 236.00p 237.50p 704255
02/05/2019 251.00p 251.20p 245.00p 246.50p 679629
01/05/2019 254.50p 255.50p 247.50p 248.50p 693725
30/04/2019 248.50p 256.00p 247.00p 254.00p 871456
29/04/2019 255.00p 257.96p 248.45p 250.00p 1010074
26/04/2019 270.00p 270.00p 256.50p 259.50p 757553
25/04/2019 266.00p 270.98p 265.50p 269.50p 607587
24/04/2019 268.00p 269.50p 261.00p 269.50p 791569
23/04/2019 255.00p 268.00p 252.50p 267.00p 1850647
18/04/2019 250.00p 255.00p 246.50p 251.50p 978504
17/04/2019 256.50p 256.50p 249.50p 250.00p 552971
16/04/2019 254.00p 255.95p 249.50p 255.00p 630029
15/04/2019 254.00p 254.00p 247.00p 250.00p 425067
12/04/2019 253.50p 253.50p 247.61p 249.00p 366678
11/04/2019 256.00p 256.00p 249.50p 250.50p 595690
10/04/2019 250.50p 255.50p 244.50p 253.00p 846516
09/04/2019 252.00p 254.45p 247.50p 248.00p 538300
08/04/2019 248.50p 255.25p 245.05p 251.00p 841955
05/04/2019 250.50p 252.45p 248.50p 248.50p 515929
04/04/2019 250.00p 250.00p 242.50p 250.00p 932098
03/04/2019 254.50p 262.02p 249.00p 249.50p 739375
02/04/2019 257.00p 257.00p 252.00p 254.00p 762328
01/04/2019 258.50p 259.80p 251.50p 255.00p 857817
29/03/2019 253.00p 254.00p 241.52p 254.00p 965133

*Close Price adjusted for both dividends and splits