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
31/10/2018 215.00p 226.00p 215.00p 222.50p 506731
30/10/2018 222.00p 223.00p 216.33p 217.50p 308125
29/10/2018 213.50p 229.50p 213.50p 226.00p 557225
26/10/2018 224.50p 224.50p 210.50p 218.00p 922471
25/10/2018 216.00p 227.50p 211.72p 225.50p 652127
24/10/2018 219.50p 231.50p 218.00p 221.00p 633874
23/10/2018 220.00p 226.00p 215.00p 219.50p 1263061
22/10/2018 235.00p 235.00p 224.00p 224.00p 497402
19/10/2018 232.00p 239.50p 230.87p 232.00p 512083
18/10/2018 242.00p 247.31p 234.50p 235.50p 665134
17/10/2018 250.50p 251.41p 242.15p 243.00p 482751
16/10/2018 249.50p 249.50p 243.00p 247.00p 600752
15/10/2018 245.00p 252.48p 239.50p 250.00p 748485
12/10/2018 243.50p 252.50p 238.00p 248.00p 1141734
11/10/2018 248.00p 248.00p 229.50p 241.00p 1775076
10/10/2018 256.00p 264.00p 246.95p 247.00p 1303608
09/10/2018 257.00p 260.95p 248.50p 254.00p 1108386
08/10/2018 265.00p 266.48p 250.50p 251.00p 924506
05/10/2018 278.00p 279.50p 265.50p 266.00p 804831
04/10/2018 290.00p 290.00p 275.50p 278.50p 683318
03/10/2018 289.50p 289.50p 282.18p 287.50p 410037
02/10/2018 290.00p 290.50p 284.00p 287.50p 563683
01/10/2018 284.00p 292.50p 284.00p 288.00p 1038652
28/09/2018 286.00p 290.00p 286.00p 288.50p 389519
27/09/2018 287.00p 291.00p 286.00p 290.00p 434642
26/09/2018 293.00p 293.50p 287.50p 287.50p 511872
25/09/2018 285.50p 292.50p 281.50p 289.50p 722129
24/09/2018 286.00p 291.50p 282.50p 285.50p 535764
21/09/2018 287.00p 287.00p 275.50p 285.50p 689957
20/09/2018 287.00p 294.00p 281.50p 283.00p 1256543
19/09/2018 290.00p 293.00p 283.00p 285.00p 942595
18/09/2018 278.50p 290.50p 273.00p 287.00p 1443790
17/09/2018 273.00p 279.61p 266.17p 276.50p 638410
14/09/2018 290.00p 290.00p 269.50p 269.50p 1376354
13/09/2018 268.50p 292.50p 266.77p 285.50p 2063113
12/09/2018 257.00p 270.50p 255.93p 266.50p 981009
11/09/2018 250.00p 259.00p 246.29p 253.50p 1270213
10/09/2018 242.00p 256.53p 241.50p 246.50p 1471261
07/09/2018 252.00p 259.00p 240.00p 241.50p 1574718
06/09/2018 263.00p 263.00p 247.50p 250.50p 1979305
05/09/2018 269.00p 269.00p 258.72p 260.00p 833569
04/09/2018 264.00p 268.50p 262.00p 262.00p 672949
03/09/2018 270.00p 277.00p 263.56p 266.00p 939266
31/08/2018 277.00p 277.50p 264.50p 267.50p 1528097
30/08/2018 283.00p 283.00p 265.50p 275.00p 4267989
29/08/2018 298.00p 303.50p 296.50p 297.50p 636973
28/08/2018 298.00p 301.50p 296.50p 301.00p 747647
24/08/2018 299.00p 299.53p 296.00p 296.50p 327822
23/08/2018 298.50p 301.50p 294.82p 296.00p 667050
22/08/2018 281.50p 302.00p 276.00p 299.50p 1373127
21/08/2018 275.00p 280.00p 270.25p 280.00p 717270
20/08/2018 267.00p 276.00p 266.21p 272.00p 1109847
17/08/2018 260.00p 265.50p 255.34p 263.00p 834116
16/08/2018 262.50p 268.50p 258.15p 262.50p 513529
15/08/2018 261.00p 265.82p 255.41p 256.50p 1043239
14/08/2018 267.00p 269.37p 259.50p 261.50p 593245
13/08/2018 265.00p 271.85p 265.00p 268.00p 259266
10/08/2018 275.00p 275.50p 265.08p 267.50p 902255
09/08/2018 283.50p 285.00p 276.00p 276.00p 346576
08/08/2018 273.00p 284.50p 270.65p 284.50p 916129
07/08/2018 272.00p 272.00p 266.50p 272.00p 562770
06/08/2018 268.00p 270.00p 265.50p 265.50p 1047910
03/08/2018 264.00p 268.00p 260.50p 267.00p 548691
02/08/2018 261.50p 267.54p 257.97p 264.00p 711632
01/08/2018 256.00p 267.50p 255.80p 263.00p 844338
31/07/2018 266.50p 268.00p 257.00p 257.00p 829824
30/07/2018 266.50p 267.07p 261.50p 265.50p 702303
27/07/2018 255.00p 269.00p 255.00p 268.00p 704048
26/07/2018 262.50p 264.50p 256.00p 259.00p 470971
25/07/2018 264.50p 267.50p 256.94p 263.50p 425735
24/07/2018 260.50p 268.50p 260.50p 264.50p 735694
23/07/2018 263.50p 264.13p 258.50p 261.50p 320982
20/07/2018 268.00p 270.50p 263.50p 263.50p 464240
19/07/2018 270.00p 271.00p 264.00p 267.00p 592214
18/07/2018 267.00p 272.50p 264.00p 269.00p 784446
17/07/2018 260.50p 265.00p 256.00p 265.00p 439910
16/07/2018 267.50p 270.28p 260.00p 261.00p 622978
13/07/2018 267.00p 269.93p 259.76p 268.50p 864162
12/07/2018 262.50p 272.22p 259.33p 266.00p 1281310
11/07/2018 261.00p 269.50p 256.22p 264.00p 1335364
10/07/2018 255.00p 266.44p 254.16p 264.00p 1431363
09/07/2018 243.00p 256.43p 241.08p 252.00p 1078210
06/07/2018 247.00p 249.82p 232.60p 240.00p 1315680
05/07/2018 245.50p 251.00p 245.50p 248.50p 492682
04/07/2018 252.00p 254.50p 246.00p 246.00p 535480
03/07/2018 254.00p 255.00p 248.25p 248.50p 1279656
02/07/2018 250.00p 254.68p 247.22p 251.00p 1069279
29/06/2018 247.50p 254.00p 244.00p 250.00p 1504320
28/06/2018 256.00p 261.50p 244.50p 245.00p 2751362
27/06/2018 244.00p 257.00p 241.50p 254.50p 3198942
26/06/2018 240.00p 243.00p 236.40p 239.50p 1798423
25/06/2018 235.00p 241.00p 231.50p 235.00p 2009953
22/06/2018 225.00p 249.75p 223.59p 231.50p 2290646
21/06/2018 215.50p 216.00p 211.79p 214.50p 870821
20/06/2018 217.00p 217.00p 213.50p 215.00p 818576
19/06/2018 210.00p 219.00p 209.50p 213.50p 1854416
18/06/2018 211.00p 213.65p 200.76p 212.00p 1435202
15/06/2018 219.00p 221.50p 211.00p 212.50p 1402535
14/06/2018 212.50p 220.00p 212.50p 220.00p 1322134
13/06/2018 207.50p 215.50p 206.66p 213.50p 1669837
12/06/2018 207.50p 213.00p 206.50p 209.00p 1278213
11/06/2018 202.50p 210.24p 202.00p 210.00p 2093486
08/06/2018 201.50p 204.94p 198.00p 202.50p 1483579
07/06/2018 196.80p 205.90p 196.60p 200.50p 1685857
06/06/2018 193.40p 198.60p 192.56p 196.80p 1291298
05/06/2018 188.40p 195.60p 186.40p 192.20p 1845205
04/06/2018 194.60p 195.60p 187.28p 187.40p 1287835
01/06/2018 190.80p 199.18p 190.80p 194.20p 1747748
31/05/2018 194.00p 196.80p 186.84p 191.20p 5779550
30/05/2018 184.00p 194.10p 184.00p 193.80p 1717598
29/05/2018 182.00p 185.40p 176.86p 183.20p 2576783
25/05/2018 195.00p 197.76p 179.00p 185.20p 4355556
24/05/2018 215.00p 215.00p 209.00p 210.50p 1020880
23/05/2018 212.00p 217.87p 199.02p 210.00p 2062801
22/05/2018 214.00p 217.00p 210.03p 214.00p 1211685
21/05/2018 214.50p 217.10p 212.69p 216.00p 1383532
18/05/2018 215.00p 220.00p 213.24p 214.00p 2294980
17/05/2018 199.00p 213.00p 198.80p 213.00p 2884536
16/05/2018 190.20p 198.00p 189.80p 197.20p 1976155
15/05/2018 183.40p 191.80p 183.00p 188.80p 2775680
14/05/2018 183.40p 184.00p 181.82p 182.20p 927033
11/05/2018 183.20p 183.40p 180.40p 183.00p 912369
10/05/2018 180.00p 183.40p 178.04p 180.20p 583402
09/05/2018 178.40p 182.60p 177.14p 180.00p 1046832
08/05/2018 182.00p 184.00p 176.00p 176.20p 1121960
04/05/2018 181.40p 183.80p 179.87p 181.00p 733652
03/05/2018 184.20p 184.20p 179.40p 180.00p 674987
02/05/2018 181.00p 187.36p 180.60p 181.40p 1396198
01/05/2018 184.00p 184.36p 179.40p 181.00p 416537
30/04/2018 178.40p 185.00p 178.20p 181.00p 851669
27/04/2018 170.00p 184.60p 169.60p 184.40p 2040413
26/04/2018 166.00p 172.80p 162.64p 172.20p 1164220
25/04/2018 166.40p 166.80p 160.30p 165.80p 1195712
24/04/2018 167.00p 168.00p 165.00p 167.00p 872018
23/04/2018 162.00p 167.00p 160.60p 167.00p 1319892
20/04/2018 159.80p 161.58p 155.90p 160.20p 1439433
19/04/2018 156.40p 160.00p 153.80p 157.60p 1279737
18/04/2018 162.00p 162.00p 149.00p 153.20p 1386966
17/04/2018 158.00p 164.82p 158.00p 160.60p 1767549
16/04/2018 150.00p 161.83p 148.78p 157.20p 2184501
13/04/2018 139.20p 150.40p 138.34p 149.00p 1811034
12/04/2018 135.80p 139.29p 134.48p 138.60p 670817
11/04/2018 131.60p 140.04p 131.00p 136.00p 1046241
10/04/2018 130.60p 132.00p 129.26p 130.40p 488401
09/04/2018 130.40p 132.00p 130.00p 131.60p 956099
06/04/2018 129.00p 130.80p 128.20p 130.00p 765875
05/04/2018 129.00p 131.26p 129.00p 129.60p 475495
04/04/2018 129.20p 130.06p 128.60p 128.80p 519142
03/04/2018 128.60p 129.80p 128.60p 129.20p 594261
29/03/2018 128.20p 131.20p 128.00p 130.00p 449499
28/03/2018 129.00p 130.00p 128.00p 128.20p 370731
27/03/2018 133.00p 133.60p 130.00p 131.00p 686835
26/03/2018 131.80p 132.42p 130.00p 130.40p 789962
23/03/2018 131.20p 131.40p 126.20p 131.00p 1577264
22/03/2018 128.00p 129.35p 125.00p 125.20p 1290810
21/03/2018 120.40p 128.51p 120.02p 128.00p 1655119
20/03/2018 116.60p 120.00p 116.60p 119.80p 556698
19/03/2018 119.60p 119.60p 116.20p 118.00p 297463
16/03/2018 119.00p 119.20p 118.20p 119.20p 357444
15/03/2018 117.80p 119.20p 117.80p 119.00p 484256
14/03/2018 118.80p 119.80p 117.38p 119.60p 634278
13/03/2018 119.00p 119.40p 117.20p 118.00p 155355
12/03/2018 118.00p 120.80p 118.00p 119.40p 139409
09/03/2018 118.00p 120.00p 118.00p 118.20p 97650
08/03/2018 120.00p 120.40p 119.13p 119.60p 113640
07/03/2018 120.00p 121.60p 117.62p 120.40p 310467
06/03/2018 114.20p 119.37p 114.20p 118.80p 231593
05/03/2018 115.60p 117.31p 115.20p 116.60p 78815
02/03/2018 116.00p 118.80p 114.40p 115.20p 231543
01/03/2018 118.40p 118.60p 115.29p 118.20p 271227
28/02/2018 120.00p 123.00p 117.20p 118.00p 468752
27/02/2018 118.00p 122.60p 118.00p 121.60p 481220
26/02/2018 118.00p 118.80p 116.20p 117.80p 658178
23/02/2018 118.20p 118.45p 113.43p 116.80p 285965
22/02/2018 119.80p 119.80p 117.20p 117.60p 189279
21/02/2018 117.60p 119.60p 116.80p 119.20p 189016
20/02/2018 117.00p 119.00p 117.00p 118.00p 201906
19/02/2018 116.80p 118.00p 116.11p 117.00p 116122
16/02/2018 115.40p 116.00p 114.16p 115.80p 135381
15/02/2018 115.00p 118.00p 114.15p 115.00p 189736
14/02/2018 116.60p 116.60p 112.40p 114.40p 230047
13/02/2018 115.00p 118.20p 113.00p 115.00p 324305
12/02/2018 108.00p 115.00p 107.73p 114.40p 415131
09/02/2018 115.00p 116.52p 106.00p 106.00p 466847
08/02/2018 118.00p 119.69p 113.60p 113.60p 230169
07/02/2018 113.00p 119.60p 113.00p 119.40p 192551
06/02/2018 116.00p 116.72p 112.94p 113.60p 373463
05/02/2018 118.00p 118.60p 116.00p 118.40p 247590
02/02/2018 122.40p 123.00p 118.60p 119.40p 220612
01/02/2018 119.80p 123.20p 119.80p 122.00p 125752
31/01/2018 121.00p 123.43p 120.00p 120.60p 434182
30/01/2018 127.40p 128.00p 120.00p 120.00p 1190107
29/01/2018 129.40p 129.76p 127.62p 128.60p 340963
26/01/2018 128.40p 130.20p 126.00p 129.40p 1093332
25/01/2018 130.00p 130.40p 127.09p 128.60p 660121
24/01/2018 129.00p 130.74p 128.60p 129.80p 319225
23/01/2018 130.00p 130.73p 128.52p 128.60p 614234
22/01/2018 126.00p 129.80p 121.20p 128.80p 985478
19/01/2018 126.00p 129.80p 124.60p 129.80p 682015
18/01/2018 126.00p 128.60p 124.73p 126.20p 1741748

*Close Price adjusted for both dividends and splits