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
10/12/2021 0.55p 0.55p 0.51p 0.53p 10997363
09/12/2021 0.54p 0.58p 0.51p 0.55p 18789912
08/12/2021 0.53p 0.55p 0.51p 0.54p 6968505
07/12/2021 0.52p 0.52p 0.50p 0.52p 11068367
06/12/2021 0.53p 0.53p 0.50p 0.52p 5765924
03/12/2021 0.53p 0.53p 0.52p 0.53p 4231999
02/12/2021 0.54p 0.54p 0.52p 0.53p 19068192
01/12/2021 0.53p 0.55p 0.51p 0.54p 11916817
30/11/2021 0.58p 0.58p 0.53p 0.53p 11410008
29/11/2021 0.53p 0.58p 0.53p 0.58p 10840695
26/11/2021 0.58p 0.58p 0.53p 0.54p 13841739
25/11/2021 0.62p 0.62p 0.55p 0.58p 26500534
24/11/2021 0.65p 0.65p 0.60p 0.62p 7925616
23/11/2021 0.66p 0.67p 0.64p 0.65p 17978818
22/11/2021 0.65p 0.72p 0.65p 0.66p 43137568
19/11/2021 0.61p 0.72p 0.60p 0.65p 79276168
18/11/2021 0.59p 0.61p 0.55p 0.61p 59376700
17/11/2021 0.56p 0.60p 0.54p 0.59p 31518976
16/11/2021 0.55p 0.59p 0.53p 0.56p 32159924
15/11/2021 0.54p 0.57p 0.52p 0.55p 15547163
12/11/2021 0.52p 0.54p 0.51p 0.54p 11923491
11/11/2021 0.51p 0.52p 0.51p 0.52p 19929474
10/11/2021 0.50p 0.52p 0.49p 0.51p 13033831
09/11/2021 0.52p 0.54p 0.50p 0.50p 27223908
08/11/2021 0.54p 0.54p 0.51p 0.53p 4849044
05/11/2021 0.56p 0.57p 0.53p 0.54p 5097854
04/11/2021 0.53p 0.58p 0.53p 0.56p 16514932
03/11/2021 0.53p 0.54p 0.52p 0.53p 3285630
02/11/2021 0.51p 0.53p 0.49p 0.53p 11708190
01/11/2021 0.54p 0.54p 0.50p 0.51p 22235196
29/10/2021 0.55p 0.58p 0.54p 0.54p 7826032
28/10/2021 0.55p 0.55p 0.54p 0.55p 5486714
27/10/2021 0.53p 0.59p 0.52p 0.55p 33843736
26/10/2021 0.54p 0.55p 0.52p 0.53p 9307562
25/10/2021 0.53p 0.55p 0.52p 0.54p 19267344
22/10/2021 0.53p 0.54p 0.51p 0.53p 7803247
21/10/2021 0.55p 0.56p 0.52p 0.53p 13227097
20/10/2021 0.52p 0.55p 0.51p 0.55p 8693586
19/10/2021 0.52p 0.53p 0.51p 0.52p 3612715
18/10/2021 0.52p 0.53p 0.51p 0.52p 3039447
15/10/2021 0.52p 0.53p 0.51p 0.52p 979024
14/10/2021 0.52p 0.53p 0.51p 0.52p 6028259
13/10/2021 0.53p 0.54p 0.50p 0.52p 24194464
12/10/2021 0.53p 0.53p 0.51p 0.53p 1927537
11/10/2021 0.54p 0.55p 0.51p 0.53p 8860520
08/10/2021 0.53p 0.54p 0.52p 0.54p 12077480
07/10/2021 0.53p 0.53p 0.52p 0.53p 2274988
06/10/2021 0.53p 0.55p 0.52p 0.53p 7606259
05/10/2021 0.56p 0.56p 0.52p 0.53p 4938057
04/10/2021 0.54p 0.58p 0.52p 0.56p 35466416
01/10/2021 0.53p 0.54p 0.52p 0.54p 13199438
30/09/2021 0.54p 0.54p 0.52p 0.53p 3600142
29/09/2021 0.52p 0.55p 0.51p 0.54p 35881824
28/09/2021 0.52p 0.53p 0.51p 0.52p 12068320
27/09/2021 0.54p 0.54p 0.51p 0.52p 10237626
24/09/2021 0.53p 0.54p 0.52p 0.54p 7400083
23/09/2021 0.53p 0.54p 0.51p 0.53p 18148416
22/09/2021 0.55p 0.55p 0.52p 0.53p 21758424
21/09/2021 0.55p 0.56p 0.53p 0.55p 10682206
20/09/2021 0.59p 0.60p 0.53p 0.54p 32817496
17/09/2021 0.54p 0.60p 0.53p 0.59p 67121008
16/09/2021 0.51p 0.55p 0.50p 0.54p 39162752
15/09/2021 0.53p 0.53p 0.51p 0.52p 17326864
14/09/2021 0.54p 0.54p 0.52p 0.53p 20332116
13/09/2021 0.53p 0.54p 0.52p 0.54p 40389504
10/09/2021 0.54p 0.54p 0.52p 0.53p 7681466
09/09/2021 0.54p 0.55p 0.52p 0.54p 13408872
08/09/2021 0.53p 0.56p 0.52p 0.54p 17784320
07/09/2021 0.57p 0.57p 0.52p 0.53p 15875904
06/09/2021 0.56p 0.60p 0.55p 0.57p 30490816
03/09/2021 0.53p 0.58p 0.51p 0.56p 34734672
02/09/2021 0.53p 0.55p 0.51p 0.53p 21850996
01/09/2021 0.53p 0.53p 0.49p 0.53p 40897944
31/08/2021 0.54p 0.54p 0.52p 0.53p 26805056
27/08/2021 0.54p 0.57p 0.52p 0.54p 21923348
26/08/2021 0.56p 0.58p 0.53p 0.54p 30062604
25/08/2021 0.56p 0.59p 0.54p 0.55p 22187510
24/08/2021 0.57p 0.57p 0.52p 0.56p 36393344
23/08/2021 0.57p 0.57p 0.50p 0.56p 63327608
20/08/2021 0.58p 0.62p 0.55p 0.57p 25938170
19/08/2021 0.52p 0.58p 0.51p 0.58p 58142432
18/08/2021 0.52p 0.52p 0.50p 0.52p 42921912
17/08/2021 0.56p 0.56p 0.51p 0.52p 36755616
16/08/2021 0.53p 0.57p 0.52p 0.56p 47083392
13/08/2021 0.51p 0.55p 0.50p 0.53p 39918236
12/08/2021 0.48p 0.57p 0.46p 0.51p 84648368
11/08/2021 0.64p 0.64p 0.56p 0.60p 20641570
10/08/2021 0.70p 0.73p 0.62p 0.64p 50005424
09/08/2021 0.55p 0.75p 0.54p 0.69p 80608272
06/08/2021 0.60p 0.60p 0.51p 0.55p 25926964
05/08/2021 0.53p 0.63p 0.52p 0.60p 95436016
04/08/2021 0.48p 0.55p 0.46p 0.52p 30968690
03/08/2021 0.53p 0.53p 0.48p 0.48p 10679693
02/08/2021 0.49p 0.55p 0.49p 0.53p 33376524
30/07/2021 0.44p 0.52p 0.43p 0.49p 59380536
29/07/2021 0.43p 0.44p 0.41p 0.44p 11018923
28/07/2021 0.43p 0.43p 0.41p 0.43p 548907
27/07/2021 0.43p 0.43p 0.41p 0.43p 1307027
26/07/2021 0.45p 0.45p 0.41p 0.43p 7604494
23/07/2021 0.42p 0.47p 0.40p 0.45p 13332708
22/07/2021 0.41p 0.43p 0.40p 0.42p 3530529
21/07/2021 0.43p 0.44p 0.40p 0.41p 3777731
20/07/2021 0.44p 0.44p 0.42p 0.43p 720000
19/07/2021 0.44p 0.44p 0.43p 0.44p 277211
16/07/2021 0.45p 0.45p 0.43p 0.44p 1922947
15/07/2021 0.47p 0.47p 0.44p 0.45p 2477859
14/07/2021 0.48p 0.48p 0.45p 0.47p 2482950
13/07/2021 0.49p 0.50p 0.46p 0.48p 6072468
12/07/2021 0.49p 0.57p 0.48p 0.49p 26824900
09/07/2021 0.44p 0.54p 0.43p 0.49p 77229656
08/07/2021 0.42p 0.44p 0.40p 0.44p 6873105
07/07/2021 0.42p 0.42p 0.40p 0.42p 881275
06/07/2021 0.42p 0.42p 0.40p 0.42p 1797474
05/07/2021 0.43p 0.43p 0.40p 0.42p 2221347
02/07/2021 0.44p 0.44p 0.42p 0.43p 2025412
01/07/2021 0.44p 0.44p 0.42p 0.44p 557786
30/06/2021 0.43p 0.44p 0.41p 0.44p 4696004
29/06/2021 0.43p 0.44p 0.42p 0.43p 4454911
28/06/2021 0.41p 0.43p 0.40p 0.43p 4094354
25/06/2021 0.42p 0.42p 0.40p 0.41p 3749047
24/06/2021 0.42p 0.42p 0.40p 0.42p 3570027
23/06/2021 0.43p 0.43p 0.40p 0.42p 6375927
22/06/2021 0.43p 0.43p 0.42p 0.43p 297576
21/06/2021 0.43p 0.43p 0.42p 0.43p 1294273
18/06/2021 0.43p 0.44p 0.42p 0.43p 2128046
17/06/2021 0.44p 0.44p 0.41p 0.43p 10133419
16/06/2021 0.44p 0.44p 0.43p 0.44p 2256158
15/06/2021 0.44p 0.44p 0.43p 0.44p 1527217
14/06/2021 0.44p 0.44p 0.43p 0.44p 2124211
11/06/2021 0.44p 0.44p 0.43p 0.44p 1782455
10/06/2021 0.43p 0.45p 0.42p 0.44p 8937337
09/06/2021 0.45p 0.45p 0.42p 0.43p 2961399
08/06/2021 0.45p 0.45p 0.44p 0.45p 280470
07/06/2021 0.45p 0.45p 0.42p 0.45p 173180
04/06/2021 0.45p 0.45p 0.44p 0.45p 1477821
03/06/2021 0.45p 0.45p 0.44p 0.45p 38456
02/06/2021 0.45p 0.45p 0.44p 0.45p 277389
01/06/2021 0.45p 0.45p 0.43p 0.45p 1448608
28/05/2021 0.45p 0.45p 0.44p 0.45p 200000
27/05/2021 0.45p 0.45p 0.44p 0.45p 1228439
26/05/2021 0.45p 0.45p 0.42p 0.45p 433891
25/05/2021 0.45p 0.45p 0.43p 0.45p 563955
24/05/2021 0.46p 0.46p 0.44p 0.45p 4687978
21/05/2021 0.46p 0.46p 0.45p 0.46p 132597
20/05/2021 0.46p 0.46p 0.45p 0.46p 30446
19/05/2021 0.46p 0.46p 0.45p 0.46p 278687
18/05/2021 0.46p 0.46p 0.44p 0.46p 2622710
17/05/2021 0.46p 0.46p 0.45p 0.46p 1827919
14/05/2021 0.46p 0.46p 0.45p 0.46p 244581
13/05/2021 0.46p 0.46p 0.45p 0.46p 3747424
12/05/2021 0.46p 0.46p 0.43p 0.46p 18651240
11/05/2021 0.46p 0.46p 0.45p 0.46p 5284691
10/05/2021 0.46p 0.46p 0.45p 0.46p 2343903
07/05/2021 0.46p 0.46p 0.45p 0.46p 3149395
06/05/2021 0.48p 0.48p 0.45p 0.46p 29753402
05/05/2021 0.49p 0.49p 0.46p 0.48p 16978552
04/05/2021 0.49p 0.49p 0.47p 0.49p 11865973
30/04/2021 0.48p 0.50p 0.46p 0.49p 25905036
29/04/2021 0.53p 0.55p 0.44p 0.47p 80917272
28/04/2021 0.63p 0.64p 0.60p 0.63p 339819
27/04/2021 0.65p 0.65p 0.60p 0.61p 1969285
26/04/2021 0.65p 0.67p 0.65p 0.65p 63425
23/04/2021 0.65p 0.70p 0.63p 0.65p 2293457
22/04/2021 0.63p 0.65p 0.62p 0.65p 3300026
21/04/2021 0.65p 0.65p 0.60p 0.63p 385371
20/04/2021 0.68p 0.68p 0.60p 0.65p 1293826
19/04/2021 0.68p 0.68p 0.65p 0.68p 174603
16/04/2021 0.63p 0.70p 0.63p 0.68p 2849884
15/04/2021 0.63p 0.64p 0.60p 0.60p 3146578
14/04/2021 0.70p 0.70p 0.61p 0.63p 2950460
13/04/2021 0.75p 0.75p 0.70p 0.73p 647153
12/04/2021 0.75p 0.75p 0.70p 0.75p 936541
09/04/2021 0.75p 0.75p 0.65p 0.75p 2136030
08/04/2021 0.75p 0.80p 0.70p 0.75p 3168994
07/04/2021 0.63p 0.77p 0.63p 0.75p 9890936
06/04/2021 0.63p 0.65p 0.62p 0.63p 2711193
01/04/2021 0.58p 0.65p 0.55p 0.63p 9184525
31/03/2021 0.59p 0.60p 0.55p 0.58p 2291834
30/03/2021 0.62p 0.62p 0.58p 0.59p 6338235
29/03/2021 0.63p 0.63p 0.59p 0.62p 4440293
26/03/2021 0.71p 0.71p 0.56p 0.63p 12608617
25/03/2021 0.72p 0.72p 0.68p 0.71p 3278564
24/03/2021 0.73p 0.73p 0.70p 0.72p 559822
23/03/2021 0.76p 0.76p 0.70p 0.73p 1544290
22/03/2021 0.76p 0.76p 0.70p 0.76p 1865400
19/03/2021 0.71p 0.76p 0.70p 0.76p 5305169
18/03/2021 0.78p 0.78p 0.70p 0.71p 2586025
17/03/2021 0.78p 0.78p 0.73p 0.78p 779419
16/03/2021 0.80p 0.80p 0.73p 0.78p 2007624
15/03/2021 0.86p 0.86p 0.71p 0.80p 6442433
12/03/2021 0.88p 0.88p 0.83p 0.86p 311089
11/03/2021 0.88p 0.88p 0.85p 0.88p 214530
10/03/2021 0.88p 0.88p 0.85p 0.88p 876467
09/03/2021 0.92p 0.95p 0.85p 0.88p 3080323
08/03/2021 0.78p 0.98p 0.75p 0.92p 10173800
05/03/2021 0.81p 0.81p 0.75p 0.78p 7719606
04/03/2021 0.85p 0.85p 0.75p 0.81p 1695761
03/03/2021 0.88p 0.88p 0.81p 0.85p 2692215
02/03/2021 0.88p 0.88p 0.85p 0.88p 470956
01/03/2021 0.90p 0.92p 0.85p 0.88p 1682406

*Close Price adjusted for both dividends and splits