Global Petroleum Ltd. (GBP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Global Petroleum Ltd.

Date Open High Low Close* Volume
08/09/2015 1.75p 1.88p 1.55p 1.75p 42960
07/09/2015 1.75p 1.75p 1.55p 1.75p 10416
04/09/2015 1.75p 1.75p 1.55p 1.75p 714
03/09/2015 1.75p 1.75p 1.75p 1.75p 0
02/09/2015 1.75p 1.75p 1.75p 1.75p 0
01/09/2015 1.75p 1.85p 1.75p 1.75p 900
28/08/2015 1.75p 1.75p 1.75p 1.75p 0
27/08/2015 1.75p 1.75p 1.55p 1.75p 2164
26/08/2015 1.75p 1.75p 1.75p 1.75p 0
25/08/2015 1.75p 1.75p 1.75p 1.75p 0
24/08/2015 1.75p 1.75p 1.53p 1.75p 65750
21/08/2015 1.75p 1.75p 1.53p 1.75p 74281
20/08/2015 1.75p 1.87p 1.60p 1.75p 20569
19/08/2015 1.75p 2.00p 1.60p 1.75p 21179
18/08/2015 1.75p 1.75p 1.60p 1.75p 4085
17/08/2015 1.75p 1.75p 1.75p 1.75p 0
14/08/2015 1.75p 2.00p 1.60p 1.75p 25000
13/08/2015 1.75p 1.75p 1.75p 1.75p 0
12/08/2015 1.75p 1.75p 1.60p 1.75p 95485
11/08/2015 1.75p 1.75p 1.75p 1.75p 0
10/08/2015 1.75p 1.75p 1.75p 1.75p 0
07/08/2015 1.88p 1.88p 1.75p 1.75p 0
06/08/2015 1.88p 1.88p 1.88p 1.88p 0
05/08/2015 1.88p 1.90p 1.88p 1.88p 157894
04/08/2015 1.88p 1.88p 1.80p 1.88p 75000
03/08/2015 1.88p 1.95p 1.76p 1.88p 228710
31/07/2015 1.88p 1.88p 1.88p 1.88p 0
30/07/2015 1.88p 1.88p 1.83p 1.88p 125496
29/07/2015 1.88p 2.13p 1.75p 1.88p 0
28/07/2015 1.88p 1.88p 1.88p 1.88p 0
27/07/2015 1.88p 2.00p 1.88p 1.88p 50000
24/07/2015 1.75p 2.13p 1.75p 1.88p 52728
23/07/2015 1.75p 1.84p 1.75p 1.75p 100000
22/07/2015 1.75p 1.80p 1.75p 1.75p 300921
21/07/2015 1.75p 1.80p 1.75p 1.75p 127234
20/07/2015 1.88p 1.88p 1.50p 1.75p 597464
17/07/2015 1.88p 1.88p 1.88p 1.88p 0
16/07/2015 1.88p 1.88p 1.77p 1.88p 100000
15/07/2015 1.88p 1.90p 1.88p 1.88p 170000
14/07/2015 1.88p 1.88p 1.76p 1.88p 5709
13/07/2015 1.88p 2.00p 1.76p 1.88p 63158
10/07/2015 1.88p 1.90p 1.88p 1.88p 3158
09/07/2015 1.88p 1.88p 1.75p 1.88p 400000
08/07/2015 1.88p 1.88p 1.88p 1.88p 0
07/07/2015 1.88p 1.88p 1.88p 1.88p 0
06/07/2015 1.88p 2.13p 1.75p 1.88p 10309
03/07/2015 1.88p 1.88p 1.88p 1.88p 0
02/07/2015 1.88p 1.88p 1.78p 1.88p 95000
01/07/2015 1.88p 1.98p 1.88p 1.88p 24621
30/06/2015 1.88p 1.98p 1.81p 1.88p 66009
29/06/2015 2.00p 2.00p 1.82p 1.88p 268200
26/06/2015 2.00p 2.00p 1.82p 2.00p 23500
25/06/2015 2.00p 2.00p 2.00p 2.00p 0
24/06/2015 2.00p 2.05p 2.00p 2.00p 62978
23/06/2015 2.00p 2.05p 1.81p 2.00p 142051
22/06/2015 2.00p 2.05p 2.00p 2.00p 3832
19/06/2015 2.00p 2.09p 1.75p 2.00p 253033
18/06/2015 2.00p 2.10p 1.80p 2.00p 47830
17/06/2015 2.00p 2.13p 1.75p 2.00p 15500
16/06/2015 2.00p 2.00p 1.80p 2.00p 250664
15/06/2015 2.00p 2.00p 1.85p 2.00p 525093
12/06/2015 2.00p 2.15p 1.80p 2.00p 484427
11/06/2015 2.00p 2.13p 1.75p 2.00p 19000
10/06/2015 2.13p 2.13p 2.00p 2.00p 0
09/06/2015 2.00p 2.00p 1.86p 2.00p 10275
08/06/2015 2.00p 2.15p 1.85p 2.00p 181131
05/06/2015 2.00p 2.00p 2.00p 2.00p 0
04/06/2015 2.00p 2.00p 1.88p 2.00p 75000
03/06/2015 2.00p 2.00p 2.00p 2.00p 0
02/06/2015 2.00p 2.20p 1.90p 2.00p 185150
01/06/2015 2.00p 2.00p 2.00p 2.00p 0
29/05/2015 2.00p 2.00p 2.00p 2.00p 0
28/05/2015 2.00p 2.00p 2.00p 2.00p 0
27/05/2015 2.00p 2.00p 1.90p 2.00p 32476
26/05/2015 2.00p 2.00p 2.00p 2.00p 0
22/05/2015 2.00p 2.00p 1.90p 2.00p 11054
21/05/2015 2.00p 2.20p 2.00p 2.00p 224599
20/05/2015 2.00p 2.00p 1.88p 2.00p 38108
19/05/2015 2.00p 2.00p 1.88p 2.00p 2752
18/05/2015 2.00p 2.00p 2.00p 2.00p 0
15/05/2015 2.00p 2.00p 1.88p 2.00p 104833
14/05/2015 2.00p 2.00p 1.88p 2.00p 94494
13/05/2015 2.00p 2.00p 2.00p 2.00p 0
12/05/2015 2.00p 2.00p 1.87p 2.00p 114439
11/05/2015 2.00p 2.00p 1.87p 2.00p 96398
08/05/2015 2.00p 2.00p 1.87p 2.00p 10000
07/05/2015 2.00p 2.05p 1.87p 2.00p 19706
06/05/2015 2.00p 2.00p 1.85p 2.00p 68261
05/05/2015 2.00p 2.00p 1.85p 2.00p 2239
01/05/2015 2.00p 2.00p 2.00p 2.00p 0
30/04/2015 2.00p 2.05p 2.00p 2.00p 5000
29/04/2015 2.00p 2.10p 1.86p 2.00p 895945
28/04/2015 2.00p 2.13p 1.95p 2.00p 44400
27/04/2015 2.00p 2.08p 2.00p 2.00p 7199
24/04/2015 2.00p 2.10p 1.98p 2.00p 270000
23/04/2015 2.00p 2.00p 1.99p 2.00p 83300
22/04/2015 2.00p 2.14p 1.98p 2.00p 7812
21/04/2015 2.00p 2.00p 1.98p 2.00p 76600
20/04/2015 2.00p 2.13p 1.98p 2.00p 35667
17/04/2015 2.00p 2.00p 2.00p 2.00p 0
16/04/2015 2.00p 2.08p 2.00p 2.00p 150000
15/04/2015 2.00p 2.10p 2.00p 2.00p 8381
14/04/2015 2.00p 2.00p 2.00p 2.00p 0
13/04/2015 2.00p 2.00p 1.91p 2.00p 11106
10/04/2015 1.88p 2.15p 1.88p 2.00p 50116
09/04/2015 1.88p 1.98p 1.88p 1.88p 324872
08/04/2015 2.00p 2.12p 1.90p 2.00p 168542
07/04/2015 2.00p 2.15p 1.90p 2.00p 52500
02/04/2015 2.00p 2.00p 1.90p 2.00p 9950
01/04/2015 2.00p 2.00p 2.00p 2.00p 0
31/03/2015 2.00p 2.00p 1.75p 2.00p 97995
30/03/2015 2.00p 2.10p 1.76p 2.00p 128066
27/03/2015 2.00p 2.00p 2.00p 2.00p 0
26/03/2015 2.00p 2.00p 1.90p 2.00p 6629
25/03/2015 2.00p 2.00p 1.63p 2.00p 0
24/03/2015 2.00p 2.10p 1.90p 2.00p 24976
23/03/2015 1.88p 2.00p 1.88p 2.00p 100000
20/03/2015 2.13p 2.15p 1.88p 1.88p 125892
19/03/2015 2.13p 2.13p 2.00p 2.13p 22247
18/03/2015 2.13p 2.13p 1.63p 2.13p 95657
17/03/2015 2.13p 2.13p 2.01p 2.13p 14434
16/03/2015 2.13p 2.13p 2.01p 2.13p 72219
13/03/2015 2.13p 2.13p 2.13p 2.13p 0
12/03/2015 2.13p 2.13p 2.00p 2.13p 25000
11/03/2015 2.13p 2.25p 2.13p 2.13p 110222
10/03/2015 2.13p 2.13p 2.13p 2.13p 0
09/03/2015 2.13p 2.13p 2.01p 2.13p 14000
06/03/2015 2.13p 2.25p 2.01p 2.13p 21321
05/03/2015 2.13p 2.13p 2.00p 2.13p 16500
04/03/2015 2.13p 2.25p 2.00p 2.13p 285347
03/03/2015 2.13p 2.15p 2.00p 2.13p 123000
02/03/2015 2.13p 2.15p 2.01p 2.13p 11500
27/02/2015 2.13p 2.13p 2.13p 2.13p 0
26/02/2015 2.13p 2.13p 2.01p 2.13p 108642
25/02/2015 2.25p 2.25p 2.10p 2.13p 100000
24/02/2015 2.25p 2.25p 2.01p 2.25p 12181
23/02/2015 2.25p 2.25p 2.25p 2.25p 0
20/02/2015 2.25p 2.30p 2.25p 2.25p 844
19/02/2015 2.25p 2.25p 2.01p 2.25p 8075
18/02/2015 2.25p 2.25p 2.01p 2.25p 37000
17/02/2015 2.25p 2.25p 2.01p 2.25p 19112
16/02/2015 2.25p 2.25p 2.01p 2.25p 10000
13/02/2015 2.25p 2.30p 2.01p 2.25p 10324
12/02/2015 2.25p 2.25p 2.01p 2.25p 12000
11/02/2015 2.25p 2.25p 2.25p 2.25p 0
10/02/2015 2.13p 2.25p 2.13p 2.25p 50000
09/02/2015 2.38p 2.38p 2.00p 2.13p 225243
06/02/2015 2.38p 2.38p 2.01p 2.38p 7058
05/02/2015 2.38p 2.38p 2.38p 2.38p 0
04/02/2015 2.38p 2.38p 2.32p 2.38p 7157
03/02/2015 2.38p 2.38p 2.00p 2.38p 108171
02/02/2015 2.38p 2.38p 2.38p 2.38p 0
30/01/2015 2.13p 2.38p 2.07p 2.38p 321503
29/01/2015 2.00p 2.20p 2.00p 2.13p 412000
28/01/2015 2.25p 2.38p 1.88p 2.25p 0
27/01/2015 2.25p 2.25p 2.25p 2.25p 0
26/01/2015 2.25p 2.25p 2.15p 2.25p 121517
23/01/2015 2.25p 2.38p 2.15p 2.25p 89000
22/01/2015 2.25p 2.44p 2.25p 2.25p 769
21/01/2015 2.25p 2.25p 2.25p 2.25p 0
20/01/2015 2.25p 2.25p 2.15p 2.25p 21000
19/01/2015 2.25p 2.25p 2.15p 2.25p 70889
16/01/2015 2.25p 2.25p 2.15p 2.25p 5030
15/01/2015 2.25p 2.25p 2.16p 2.25p 200000
14/01/2015 2.25p 2.25p 2.25p 2.25p 0
13/01/2015 2.25p 2.49p 2.15p 2.25p 92078
12/01/2015 2.38p 2.45p 2.10p 2.25p 51640
09/01/2015 2.25p 2.40p 2.21p 2.25p 100000
08/01/2015 2.13p 2.25p 2.10p 2.25p 131582
07/01/2015 2.38p 2.38p 2.13p 2.13p 370598
06/01/2015 2.38p 2.40p 2.38p 2.38p 35000
05/01/2015 2.38p 2.38p 2.25p 2.38p 24717
02/01/2015 2.38p 2.38p 2.25p 2.38p 131178
31/12/2014 2.38p 2.38p 2.35p 2.38p 1000
30/12/2014 2.38p 2.50p 2.29p 2.38p 289847
29/12/2014 2.38p 2.38p 2.38p 2.38p 0
24/12/2014 2.25p 2.38p 2.25p 2.38p 46093
23/12/2014 2.38p 2.50p 2.25p 2.38p 4000
22/12/2014 2.38p 2.40p 2.25p 2.38p 102454
19/12/2014 2.38p 2.50p 2.38p 2.38p 0
18/12/2014 2.38p 2.38p 2.38p 2.38p 10000
17/12/2014 2.38p 2.38p 2.38p 2.38p 0
16/12/2014 2.38p 2.38p 2.25p 2.38p 5310
15/12/2014 2.63p 2.63p 2.13p 2.38p 102244
12/12/2014 2.63p 2.63p 2.50p 2.63p 0
11/12/2014 2.63p 2.63p 2.50p 2.63p 32090
10/12/2014 2.63p 2.63p 2.50p 2.63p 1343
09/12/2014 2.63p 2.63p 2.60p 2.63p 18750
08/12/2014 2.63p 2.75p 2.50p 2.63p 0
05/12/2014 2.63p 2.64p 2.63p 2.63p 37878
04/12/2014 2.63p 2.63p 2.50p 2.63p 5399
03/12/2014 2.63p 2.65p 2.63p 2.63p 56132
02/12/2014 2.63p 2.75p 2.63p 2.63p 209434
01/12/2014 2.63p 2.63p 2.50p 2.63p 70000
28/11/2014 2.63p 2.70p 2.55p 2.63p 36000
27/11/2014 2.63p 2.63p 2.63p 2.63p 0
26/11/2014 2.63p 2.63p 2.63p 2.63p 0
25/11/2014 2.63p 3.00p 2.63p 2.63p 0
24/11/2014 2.63p 2.63p 2.63p 2.63p 0
21/11/2014 2.88p 2.88p 2.51p 2.63p 192890

*Close Price adjusted for both dividends and splits