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
15/05/2020 1.10p 1.10p 1.10p 1.10p 0
14/05/2020 1.10p 1.10p 1.01p 1.10p 100000
13/05/2020 1.15p 1.19p 1.10p 1.10p 435223
12/05/2020 1.15p 1.15p 1.11p 1.15p 255176
11/05/2020 1.05p 1.20p 1.05p 1.15p 1583057
08/05/2020 1.30p 1.30p 1.05p 1.05p 340409
07/05/2020 1.30p 1.30p 1.05p 1.05p 340409
06/05/2020 1.30p 1.30p 1.22p 1.30p 3836
05/05/2020 1.35p 1.48p 1.20p 1.30p 2772319
04/05/2020 1.28p 1.35p 1.23p 1.35p 188465
01/05/2020 1.30p 1.40p 1.24p 1.28p 125605
30/04/2020 1.10p 1.30p 1.00p 1.30p 597276
29/04/2020 1.10p 1.15p 1.10p 1.10p 25000
28/04/2020 1.10p 1.15p 1.00p 1.10p 602696
27/04/2020 1.20p 1.20p 1.00p 1.10p 328143
24/04/2020 1.20p 1.20p 1.20p 1.20p 0
23/04/2020 1.18p 1.25p 0.99p 1.20p 358574
22/04/2020 1.18p 1.25p 1.18p 1.18p 5115
21/04/2020 1.18p 1.18p 1.10p 1.18p 41503
20/04/2020 1.18p 1.18p 1.10p 1.18p 178822
17/04/2020 1.18p 1.18p 1.11p 1.18p 50000
16/04/2020 1.18p 1.18p 1.11p 1.18p 250000
15/04/2020 1.18p 1.20p 1.18p 1.18p 0
14/04/2020 0.95p 1.24p 0.95p 1.20p 501141
13/04/2020 0.95p 1.00p 0.95p 0.95p 212585
10/04/2020 0.95p 1.00p 0.95p 0.95p 212585
09/04/2020 0.95p 1.00p 0.95p 0.95p 212585
08/04/2020 1.25p 1.25p 0.93p 0.95p 1001954
07/04/2020 0.70p 1.40p 0.70p 1.25p 3855678
06/04/2020 0.70p 0.78p 0.70p 0.70p 12733
03/04/2020 0.70p 0.70p 0.65p 0.70p 111111
02/04/2020 0.70p 0.80p 0.70p 0.70p 200000
01/04/2020 0.70p 0.70p 0.70p 0.70p 0
31/03/2020 0.70p 0.70p 0.70p 0.70p 0
30/03/2020 0.70p 0.70p 0.70p 0.70p 0
27/03/2020 0.70p 0.78p 0.70p 0.70p 2822
26/03/2020 0.70p 0.70p 0.70p 0.70p 0
25/03/2020 0.70p 0.78p 0.61p 0.70p 133812
24/03/2020 0.75p 0.75p 0.70p 0.70p 50000
23/03/2020 0.75p 0.79p 0.75p 0.75p 10000
20/03/2020 0.75p 0.79p 0.75p 0.75p 82659
19/03/2020 0.73p 0.75p 0.69p 0.75p 307919
18/03/2020 0.85p 0.85p 0.70p 0.73p 655211
17/03/2020 0.85p 0.85p 0.70p 0.85p 130000
16/03/2020 1.00p 1.00p 0.70p 0.85p 441514
13/03/2020 0.95p 1.00p 0.92p 1.00p 385932
12/03/2020 1.15p 1.15p 0.90p 0.95p 325479
11/03/2020 1.20p 1.20p 1.11p 1.20p 2626
10/03/2020 1.15p 1.21p 1.11p 1.20p 281988
09/03/2020 1.25p 1.35p 1.09p 1.15p 185740
06/03/2020 1.40p 1.40p 1.30p 1.35p 357226
05/03/2020 1.40p 1.40p 1.36p 1.40p 23489
04/03/2020 1.40p 1.40p 1.36p 1.40p 23308
03/03/2020 1.35p 1.48p 1.35p 1.40p 541663
02/03/2020 1.40p 1.40p 1.20p 1.35p 175000
28/02/2020 1.40p 1.40p 1.32p 1.40p 61579
27/02/2020 1.40p 1.40p 1.15p 1.40p 531752
26/02/2020 1.40p 1.40p 1.34p 1.40p 150000
25/02/2020 1.40p 1.50p 1.34p 1.40p 10738
24/02/2020 1.40p 1.40p 1.34p 1.40p 172805
21/02/2020 1.40p 1.47p 1.34p 1.40p 185047
20/02/2020 1.35p 1.47p 1.34p 1.40p 436607
19/02/2020 1.50p 1.50p 1.36p 1.45p 512365
18/02/2020 1.45p 1.55p 1.45p 1.50p 586388
17/02/2020 1.50p 1.60p 1.41p 1.45p 371171
14/02/2020 1.50p 1.50p 1.42p 1.50p 150000
13/02/2020 1.50p 1.58p 1.41p 1.50p 427231
12/02/2020 1.80p 1.80p 1.50p 1.50p 326334
11/02/2020 1.80p 1.80p 1.71p 1.80p 4500
10/02/2020 1.80p 1.88p 1.71p 1.80p 842860
07/02/2020 1.88p 1.88p 1.70p 1.80p 201770
06/02/2020 1.88p 1.88p 1.77p 1.88p 100000
05/02/2020 1.88p 1.88p 1.88p 1.88p 81385
04/02/2020 1.80p 1.88p 1.76p 1.88p 450672
03/02/2020 1.90p 1.90p 1.71p 1.80p 290276
31/01/2020 1.95p 1.95p 1.90p 1.90p 242964
30/01/2020 1.95p 1.95p 1.90p 1.95p 185317
29/01/2020 2.25p 2.25p 1.80p 1.95p 1642961
28/01/2020 2.25p 2.27p 2.18p 2.18p 269145
27/01/2020 2.15p 2.70p 2.10p 2.25p 2919610
24/01/2020 1.80p 2.30p 1.80p 2.15p 3228038
23/01/2020 1.80p 1.88p 1.74p 1.80p 753994
22/01/2020 1.70p 1.88p 1.70p 1.80p 234190
21/01/2020 1.90p 1.90p 1.60p 1.70p 213781
20/01/2020 1.65p 2.05p 1.60p 1.90p 1735460
17/01/2020 1.65p 1.70p 1.65p 1.65p 25000
16/01/2020 1.65p 1.72p 1.56p 1.65p 106931
15/01/2020 1.50p 1.65p 1.50p 1.65p 561830
14/01/2020 1.80p 1.88p 1.43p 1.50p 1018719
13/01/2020 1.53p 2.05p 1.53p 1.80p 3161366
10/01/2020 1.33p 1.63p 1.33p 1.53p 748939
09/01/2020 1.33p 1.36p 1.33p 1.33p 6474
08/01/2020 1.35p 1.36p 1.22p 1.33p 362611
07/01/2020 1.35p 1.36p 1.30p 1.35p 62963
06/01/2020 1.38p 1.38p 1.30p 1.35p 1350946
03/01/2020 1.38p 1.38p 1.30p 1.38p 300000
02/01/2020 1.38p 1.38p 1.38p 1.38p 0
01/01/2020 1.38p 1.38p 1.34p 1.38p 73832
31/12/2019 1.38p 1.38p 1.34p 1.38p 73832
30/12/2019 1.38p 1.38p 1.38p 1.38p 0
27/12/2019 1.38p 1.38p 1.38p 1.38p 0
26/12/2019 1.38p 1.38p 1.38p 1.38p 0
25/12/2019 1.38p 1.38p 1.38p 1.38p 0
24/12/2019 1.38p 1.38p 1.38p 1.38p 0
23/12/2019 1.38p 1.38p 1.30p 1.38p 70000
20/12/2019 1.38p 1.40p 1.30p 1.38p 50901
19/12/2019 1.38p 1.38p 1.32p 1.38p 36000
18/12/2019 1.45p 1.45p 1.32p 1.38p 29500
17/12/2019 1.45p 1.45p 1.40p 1.45p 134000
16/12/2019 1.55p 1.55p 1.40p 1.45p 195661
13/12/2019 1.55p 1.55p 1.42p 1.55p 9000
12/12/2019 1.55p 1.55p 1.55p 1.55p 0
11/12/2019 1.60p 1.60p 1.50p 1.55p 9693
10/12/2019 1.60p 1.60p 1.50p 1.60p 1131
09/12/2019 1.60p 1.60p 1.60p 1.60p 0
06/12/2019 1.60p 1.60p 1.50p 1.60p 14737
05/12/2019 1.60p 1.60p 1.50p 1.60p 1664
04/12/2019 1.63p 1.63p 1.50p 1.60p 26267
03/12/2019 1.63p 1.63p 1.63p 1.63p 24123
02/12/2019 1.63p 1.63p 1.51p 1.63p 70917
29/11/2019 1.75p 1.75p 1.50p 1.63p 270000
28/11/2019 1.75p 1.81p 1.60p 1.75p 338419
27/11/2019 1.90p 2.05p 1.71p 1.75p 812066
26/11/2019 1.50p 2.07p 1.45p 1.90p 1440918
25/11/2019 1.50p 1.50p 1.36p 1.45p 108085
22/11/2019 1.50p 1.50p 1.50p 1.50p 0
21/11/2019 1.50p 1.62p 1.50p 1.50p 100000
20/11/2019 1.50p 1.62p 1.35p 1.50p 508092
19/11/2019 1.50p 1.50p 1.50p 1.50p 0
18/11/2019 1.50p 1.64p 1.36p 1.50p 77477
15/11/2019 1.50p 1.50p 1.50p 1.50p 0
14/11/2019 1.50p 1.50p 1.50p 1.50p 0
13/11/2019 1.50p 1.50p 1.50p 1.50p 0
12/11/2019 1.50p 1.57p 1.50p 1.50p 200000
11/11/2019 1.38p 1.57p 1.29p 1.50p 202700
08/11/2019 1.38p 1.38p 1.38p 1.38p 0
07/11/2019 1.38p 1.47p 1.25p 1.38p 206597
06/11/2019 1.50p 1.50p 1.30p 1.40p 291514
05/11/2019 1.50p 1.50p 1.30p 1.50p 51500
04/11/2019 1.50p 1.50p 1.45p 1.50p 554
01/11/2019 1.50p 1.50p 1.30p 1.50p 10429
31/10/2019 1.50p 1.50p 1.30p 1.50p 50000
30/10/2019 1.50p 1.50p 1.30p 1.50p 35269
29/10/2019 1.50p 1.50p 1.50p 1.50p 320000
28/10/2019 1.50p 1.50p 1.50p 1.50p 0
25/10/2019 1.50p 1.50p 1.27p 1.50p 56114
24/10/2019 1.50p 1.50p 1.50p 1.50p 0
23/10/2019 1.55p 1.55p 1.30p 1.50p 147262
22/10/2019 1.55p 1.55p 1.40p 1.55p 1480
21/10/2019 1.55p 1.55p 1.55p 1.55p 0
18/10/2019 1.55p 1.58p 1.40p 1.55p 30072
17/10/2019 1.55p 1.55p 1.55p 1.55p 0
16/10/2019 1.58p 1.65p 1.40p 1.55p 370032
15/10/2019 1.58p 1.58p 1.43p 1.58p 42447
14/10/2019 1.58p 1.58p 1.40p 1.58p 142849
11/10/2019 1.58p 1.58p 1.43p 1.58p 75000
10/10/2019 1.58p 1.75p 1.51p 1.58p 49144
09/10/2019 1.58p 1.58p 1.58p 1.58p 0
08/10/2019 1.58p 1.75p 1.58p 1.58p 56114
07/10/2019 1.58p 1.70p 1.58p 1.58p 100000
04/10/2019 1.58p 1.58p 1.51p 1.58p 21457
03/10/2019 1.55p 1.69p 1.55p 1.58p 397179
02/10/2019 1.55p 1.55p 1.55p 1.55p 0
01/10/2019 1.55p 1.70p 1.40p 1.55p 15470
30/09/2019 1.55p 1.55p 1.55p 1.55p 0
27/09/2019 1.63p 1.63p 1.50p 1.55p 65000
26/09/2019 1.63p 1.63p 1.50p 1.63p 31764
25/09/2019 1.63p 1.63p 1.50p 1.63p 3750
24/09/2019 1.63p 1.68p 1.63p 1.63p 25000
23/09/2019 1.63p 1.63p 1.50p 1.63p 17992
20/09/2019 1.63p 1.63p 1.63p 1.63p 0
19/09/2019 1.63p 1.63p 1.50p 1.63p 2328
18/09/2019 1.63p 1.63p 1.63p 1.63p 0
17/09/2019 1.63p 1.72p 1.50p 1.63p 88714
16/09/2019 1.63p 1.72p 1.51p 1.63p 302607
13/09/2019 1.60p 1.60p 1.60p 1.60p 0
12/09/2019 1.60p 1.60p 1.60p 1.60p 0
11/09/2019 1.60p 1.60p 1.50p 1.60p 253185
10/09/2019 1.75p 1.75p 1.50p 1.60p 1580
09/09/2019 1.75p 1.75p 1.60p 1.75p 65000
06/09/2019 1.75p 1.75p 1.60p 1.75p 190290
05/09/2019 1.75p 1.75p 1.75p 1.75p 0
04/09/2019 1.75p 1.77p 1.75p 1.75p 5000
03/09/2019 1.75p 1.75p 1.65p 1.75p 215517
02/09/2019 1.75p 1.75p 1.75p 1.75p 0
30/08/2019 1.75p 1.75p 1.64p 1.75p 129260
29/08/2019 1.75p 1.75p 1.66p 1.75p 28000
28/08/2019 1.75p 1.88p 1.75p 1.75p 307800
27/08/2019 1.75p 1.77p 1.75p 1.75p 566023
23/08/2019 1.75p 1.78p 1.62p 1.75p 150844
22/08/2019 1.65p 1.80p 1.60p 1.75p 784772
21/08/2019 1.35p 1.90p 1.31p 1.65p 1246196
20/08/2019 1.35p 1.35p 1.35p 1.35p 0
19/08/2019 1.35p 1.45p 1.30p 1.35p 111688
16/08/2019 1.35p 1.44p 1.25p 1.35p 79126
15/08/2019 1.35p 1.35p 1.25p 1.35p 32156
14/08/2019 1.35p 1.44p 1.25p 1.35p 265972
13/08/2019 1.35p 1.44p 1.26p 1.35p 194969
12/08/2019 1.28p 1.45p 1.25p 1.35p 643278
09/08/2019 1.28p 1.28p 1.11p 1.28p 164876

*Close Price adjusted for both dividends and splits