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
22/09/2011 15.25p 15.38p 14.25p 14.38p 163496
21/09/2011 15.25p 15.75p 15.00p 15.38p 207797
20/09/2011 15.38p 15.78p 14.95p 15.25p 284095
19/09/2011 14.38p 16.75p 13.88p 15.75p 1234469
16/09/2011 13.88p 14.00p 13.65p 13.88p 78937
15/09/2011 14.00p 14.06p 13.61p 13.88p 70095
14/09/2011 14.25p 14.25p 13.67p 14.00p 365702
13/09/2011 14.13p 14.55p 14.02p 14.25p 233070
12/09/2011 13.88p 14.00p 13.60p 14.00p 207866
09/09/2011 13.88p 14.20p 13.63p 13.88p 113079
08/09/2011 13.88p 13.90p 13.50p 13.88p 364766
07/09/2011 13.88p 13.88p 13.65p 13.88p 95131
06/09/2011 13.63p 14.05p 13.30p 13.88p 383478
05/09/2011 14.88p 14.88p 13.25p 13.63p 456895
02/09/2011 15.00p 15.00p 14.55p 14.88p 70486
01/09/2011 15.00p 15.00p 14.58p 15.00p 94438
31/08/2011 14.75p 15.40p 14.65p 15.00p 383356
30/08/2011 14.88p 14.95p 14.50p 14.75p 260329
26/08/2011 15.25p 15.38p 14.13p 14.38p 385149
25/08/2011 15.75p 15.75p 15.01p 15.25p 191771
24/08/2011 15.13p 15.85p 14.75p 15.75p 93123
23/08/2011 15.38p 15.38p 14.70p 14.75p 167857
22/08/2011 15.63p 15.63p 15.00p 15.13p 163286
19/08/2011 15.25p 15.80p 14.50p 15.63p 657907
18/08/2011 17.00p 17.30p 14.86p 15.25p 645671
17/08/2011 15.75p 17.48p 15.75p 17.25p 593202
16/08/2011 16.25p 16.45p 15.75p 15.75p 335988
15/08/2011 16.50p 17.00p 14.00p 16.50p 881948
12/08/2011 13.25p 14.50p 12.75p 14.00p 374146
11/08/2011 12.38p 13.20p 12.17p 12.75p 212162
10/08/2011 12.00p 13.50p 12.00p 12.38p 1014119
09/08/2011 11.75p 12.75p 11.00p 12.00p 1264525
08/08/2011 12.50p 12.94p 11.75p 12.13p 654296
05/08/2011 12.75p 12.99p 11.50p 12.50p 864268
04/08/2011 14.25p 14.43p 12.51p 12.75p 485548
03/08/2011 15.13p 15.13p 13.75p 14.25p 691000
02/08/2011 15.75p 16.10p 14.50p 15.13p 716454
01/08/2011 16.13p 16.39p 15.33p 15.75p 173210
29/07/2011 16.37p 16.37p 15.88p 16.00p 113795
28/07/2011 17.38p 17.38p 16.00p 16.25p 278532
27/07/2011 17.38p 17.45p 17.03p 17.38p 109161
26/07/2011 17.38p 17.74p 17.11p 17.38p 285224
25/07/2011 17.63p 17.63p 17.43p 17.50p 51714
22/07/2011 16.50p 18.25p 16.50p 17.63p 342383
21/07/2011 16.75p 16.93p 16.25p 16.50p 236624
20/07/2011 16.25p 16.50p 16.17p 16.25p 204932
19/07/2011 15.75p 16.39p 15.58p 16.25p 281051
18/07/2011 16.13p 16.13p 15.60p 15.75p 97127
15/07/2011 16.00p 16.46p 15.97p 16.13p 118372
14/07/2011 14.38p 16.90p 14.18p 16.25p 1302546
13/07/2011 14.38p 14.62p 14.17p 14.38p 37788
12/07/2011 15.13p 15.13p 14.10p 14.38p 169894
11/07/2011 14.62p 15.50p 14.55p 15.13p 319552
08/07/2011 14.62p 14.90p 14.52p 14.62p 114888
07/07/2011 14.62p 14.95p 14.31p 14.62p 317649
06/07/2011 14.75p 14.75p 13.56p 14.62p 585905
05/07/2011 15.50p 15.50p 14.50p 14.75p 433657
04/07/2011 16.00p 16.20p 15.00p 15.38p 487176
01/07/2011 16.63p 17.75p 15.50p 16.00p 828386
30/06/2011 16.25p 17.45p 16.25p 16.63p 399240
29/06/2011 15.13p 16.40p 15.13p 16.13p 477723
28/06/2011 14.50p 15.95p 14.50p 15.13p 226288
27/06/2011 13.50p 14.85p 13.35p 14.62p 635564
24/06/2011 13.75p 14.00p 13.30p 13.50p 289607
23/06/2011 14.00p 14.00p 12.00p 13.25p 739468
22/06/2011 13.38p 14.25p 13.25p 14.00p 202840
21/06/2011 14.13p 14.13p 12.50p 13.25p 721215
20/06/2011 14.50p 14.50p 13.75p 14.13p 518573
17/06/2011 14.25p 15.59p 14.09p 14.88p 673706
16/06/2011 15.50p 15.56p 12.76p 14.25p 489407
15/06/2011 15.75p 16.05p 15.00p 15.50p 104736
14/06/2011 15.50p 15.86p 15.00p 15.50p 122321
13/06/2011 15.50p 16.00p 15.38p 15.50p 110086
10/06/2011 15.63p 16.33p 15.15p 15.50p 258017
09/06/2011 16.00p 16.23p 15.79p 16.00p 338818
08/06/2011 15.38p 16.50p 15.38p 16.00p 825612
07/06/2011 15.50p 15.65p 15.00p 15.25p 226932
06/06/2011 15.25p 15.62p 15.01p 15.50p 254498
03/06/2011 15.13p 15.50p 15.00p 15.25p 278216
02/06/2011 15.13p 15.35p 14.26p 15.00p 663026
01/06/2011 15.13p 15.40p 14.68p 15.13p 227587
31/05/2011 15.50p 15.50p 14.75p 15.13p 223547
27/05/2011 15.38p 15.79p 15.00p 15.25p 345222
26/05/2011 16.50p 16.63p 14.50p 15.00p 1490928
25/05/2011 17.00p 17.50p 16.01p 16.50p 328259
24/05/2011 18.25p 18.97p 17.17p 17.50p 821650
23/05/2011 16.88p 19.00p 16.75p 18.13p 1356753
20/05/2011 16.50p 17.50p 16.50p 16.75p 819472
19/05/2011 14.62p 16.75p 14.42p 16.50p 700371
18/05/2011 14.88p 15.50p 14.10p 14.50p 490062
17/05/2011 15.00p 15.00p 14.50p 14.75p 394440
16/05/2011 15.50p 15.50p 14.80p 15.00p 151126
13/05/2011 15.50p 15.79p 15.03p 15.50p 230176
12/05/2011 15.88p 15.88p 15.10p 15.50p 264423
11/05/2011 16.00p 16.50p 15.95p 16.00p 492197
10/05/2011 15.50p 16.50p 15.41p 16.00p 437552
09/05/2011 14.88p 15.75p 14.85p 15.50p 466089
06/05/2011 15.25p 16.00p 13.75p 14.88p 968453
05/05/2011 15.25p 15.90p 15.25p 15.63p 339738
04/05/2011 15.75p 15.75p 14.75p 15.25p 760817
03/05/2011 17.38p 17.50p 15.75p 15.88p 1044758
28/04/2011 17.75p 17.75p 17.01p 17.50p 285052
27/04/2011 17.75p 17.75p 16.89p 17.75p 290635
26/04/2011 17.87p 18.05p 17.06p 17.25p 358423
21/04/2011 17.87p 18.20p 17.45p 17.87p 143731
20/04/2011 17.87p 17.92p 17.29p 17.63p 320494
19/04/2011 18.00p 18.48p 17.50p 18.00p 273428
18/04/2011 17.87p 19.00p 17.25p 18.25p 798397
15/04/2011 18.00p 18.25p 17.03p 17.87p 1358945
14/04/2011 18.38p 18.40p 17.80p 18.13p 323532
13/04/2011 19.00p 19.00p 18.08p 18.38p 424433
12/04/2011 18.88p 19.25p 18.50p 19.00p 297780
11/04/2011 19.75p 19.89p 18.66p 18.88p 458178
08/04/2011 20.63p 20.63p 19.47p 19.75p 511269
07/04/2011 18.63p 21.50p 18.63p 20.38p 846388
06/04/2011 19.25p 19.25p 18.21p 18.63p 549456
05/04/2011 19.25p 19.34p 18.60p 19.25p 417624
04/04/2011 18.63p 19.20p 18.33p 19.00p 539307
01/04/2011 19.00p 19.05p 17.95p 18.63p 448112
31/03/2011 19.63p 20.20p 17.50p 19.00p 911231
30/03/2011 20.25p 20.40p 19.00p 19.50p 354973
29/03/2011 21.25p 21.25p 19.41p 20.00p 788705
28/03/2011 22.88p 22.88p 20.50p 21.25p 1271195
25/03/2011 23.13p 24.50p 22.55p 22.88p 1363068
24/03/2011 21.75p 23.53p 21.60p 23.13p 1680426
23/03/2011 20.00p 23.00p 20.00p 21.75p 2230490
22/03/2011 18.88p 21.42p 18.62p 20.00p 1599213
21/03/2011 18.13p 19.81p 18.13p 18.75p 577919
18/03/2011 17.13p 19.00p 17.13p 18.13p 1273426
17/03/2011 16.75p 17.50p 15.75p 17.13p 1051334
16/03/2011 17.38p 18.95p 17.13p 17.13p 916723
15/03/2011 18.50p 19.00p 16.50p 17.00p 1822664
14/03/2011 17.38p 19.45p 16.44p 19.00p 1013043
11/03/2011 19.75p 19.75p 18.42p 18.75p 603093
10/03/2011 21.25p 21.35p 18.96p 19.75p 2098743
09/03/2011 25.25p 25.08p 21.00p 21.25p 1710365
08/03/2011 21.75p 23.50p 20.90p 22.88p 3205690
07/03/2011 18.13p 23.00p 18.13p 21.13p 4578164
04/03/2011 17.63p 18.38p 16.95p 18.13p 2084459
03/03/2011 17.00p 17.73p 16.50p 17.63p 1450839
02/03/2011 17.25p 17.15p 16.00p 17.00p 1579520
01/03/2011 17.25p 17.75p 16.75p 17.63p 1122842
28/02/2011 18.25p 18.93p 18.00p 18.13p 903590
25/02/2011 17.63p 18.00p 17.00p 17.87p 892673
24/02/2011 18.63p 18.65p 17.25p 17.63p 1185265
23/02/2011 19.13p 19.95p 18.50p 18.75p 826840
22/02/2011 19.88p 20.17p 18.85p 19.00p 1254233
21/02/2011 19.50p 20.75p 18.50p 19.88p 2493277
18/02/2011 19.13p 19.50p 18.50p 19.37p 1300720
17/02/2011 19.13p 19.20p 18.69p 19.13p 368385
16/02/2011 18.50p 18.88p 18.00p 18.88p 399362
15/02/2011 18.75p 19.25p 18.20p 18.75p 1435529
14/02/2011 21.13p 21.50p 18.30p 18.38p 2387930
11/02/2011 17.24p 20.25p 17.22p 20.00p 3471447
10/02/2011 16.00p 16.50p 15.81p 16.50p 1101556
09/02/2011 15.15p 16.50p 15.15p 16.00p 1320608
08/02/2011 15.00p 15.30p 14.00p 15.00p 1203668
07/02/2011 16.57p 16.59p 15.00p 15.50p 1122936
04/02/2011 16.90p 18.15p 16.50p 16.75p 3292860
03/02/2011 15.50p 18.40p 13.75p 17.75p 5890808
02/02/2011 11.75p 14.40p 11.75p 14.25p 4850301
01/02/2011 11.25p 11.50p 11.05p 11.25p 1079532
31/01/2011 10.75p 11.75p 10.75p 11.25p 2587782
28/01/2011 11.25p 11.25p 10.30p 10.50p 628547
27/01/2011 11.25p 11.25p 11.00p 11.25p 209339
26/01/2011 11.00p 11.10p 11.00p 11.00p 90036
25/01/2011 11.00p 11.12p 10.75p 11.00p 391750
24/01/2011 10.75p 11.00p 10.56p 11.00p 339554
21/01/2011 11.25p 11.25p 10.73p 10.75p 160712
20/01/2011 12.00p 12.00p 11.00p 11.25p 360094
19/01/2011 12.25p 12.25p 11.75p 12.00p 274893
18/01/2011 12.25p 12.75p 11.50p 12.50p 1225516
17/01/2011 11.75p 12.00p 11.36p 11.75p 1019481
14/01/2011 11.97p 11.97p 11.50p 11.75p 1028856
13/01/2011 11.00p 12.65p 11.00p 12.25p 3507809
12/01/2011 9.38p 11.00p 9.25p 10.50p 1425530
11/01/2011 9.31p 9.60p 9.31p 9.50p 79502
10/01/2011 9.50p 9.61p 9.31p 9.50p 68513
07/01/2011 9.75p 9.75p 9.50p 9.50p 147615
06/01/2011 9.88p 9.88p 9.75p 9.88p 80484
05/01/2011 9.88p 9.88p 9.50p 9.88p 188510
04/01/2011 9.88p 9.90p 9.50p 9.88p 181218
31/12/2010 9.88p 9.95p 9.50p 9.88p 11000
30/12/2010 9.88p 9.88p 9.50p 9.88p 40000
29/12/2010 9.88p 9.88p 9.88p 9.88p 0
24/12/2010 9.88p 9.88p 9.88p 9.88p 0
23/12/2010 9.88p 9.88p 9.50p 9.88p 168362
22/12/2010 9.88p 9.88p 9.55p 9.88p 49401
21/12/2010 10.25p 10.25p 9.62p 9.88p 314694
20/12/2010 9.75p 10.23p 9.75p 9.88p 438739
17/12/2010 9.63p 9.94p 9.40p 9.63p 150084
16/12/2010 9.63p 9.63p 9.55p 9.63p 12556
15/12/2010 9.63p 9.90p 9.50p 9.63p 29286
14/12/2010 9.63p 9.91p 9.50p 9.63p 25980
13/12/2010 9.63p 9.95p 9.25p 9.63p 338067
10/12/2010 9.13p 9.70p 9.13p 9.38p 126245
09/12/2010 9.13p 9.25p 9.10p 9.13p 188270
08/12/2010 9.13p 9.20p 9.07p 9.13p 221031
07/12/2010 9.13p 9.20p 9.05p 9.13p 133356
06/12/2010 9.13p 9.20p 9.00p 9.13p 67112

*Close Price adjusted for both dividends and splits