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
22/03/2017 123.00p 124.00p 119.00p 120.00p 245720
21/03/2017 121.00p 123.75p 121.00p 123.75p 1240273
20/03/2017 117.00p 124.44p 117.00p 122.00p 1100075
17/03/2017 121.50p 124.19p 120.93p 121.75p 377105
16/03/2017 123.25p 126.95p 121.50p 122.50p 466509
15/03/2017 125.00p 125.00p 122.49p 123.00p 167084
14/03/2017 125.00p 127.80p 122.50p 123.00p 177321
13/03/2017 124.50p 126.37p 122.00p 124.75p 311319
10/03/2017 126.00p 128.81p 124.50p 124.75p 480605
09/03/2017 125.25p 129.75p 123.00p 126.00p 226082
08/03/2017 126.00p 129.50p 123.00p 125.00p 201637
07/03/2017 126.00p 129.00p 126.00p 126.00p 104254
06/03/2017 127.00p 129.81p 125.25p 125.25p 140864
03/03/2017 127.75p 130.30p 126.50p 130.25p 708295
02/03/2017 131.00p 131.18p 123.00p 130.50p 1031239
01/03/2017 131.00p 135.20p 126.61p 130.50p 303219
28/02/2017 130.00p 133.00p 126.50p 133.00p 216357
27/02/2017 126.25p 130.25p 126.25p 130.00p 404974
24/02/2017 125.50p 129.11p 125.00p 127.00p 206333
23/02/2017 125.00p 128.00p 122.00p 126.00p 393967
22/02/2017 130.00p 131.21p 124.50p 126.00p 136828
21/02/2017 125.25p 131.50p 125.25p 130.00p 301225
20/02/2017 124.25p 128.50p 124.25p 126.50p 112453
17/02/2017 127.50p 129.00p 123.50p 126.00p 163723
16/02/2017 129.00p 129.00p 126.00p 126.00p 126011
15/02/2017 129.75p 129.75p 125.00p 126.25p 157226
14/02/2017 126.00p 129.00p 126.00p 127.00p 97773
13/02/2017 129.00p 130.75p 126.25p 126.25p 143629
10/02/2017 126.50p 129.65p 125.98p 129.50p 133977
09/02/2017 125.00p 130.00p 125.00p 126.25p 117045
08/02/2017 126.00p 129.75p 125.00p 125.00p 99041
07/02/2017 130.00p 130.91p 126.00p 126.75p 389360
06/02/2017 128.25p 131.00p 128.25p 131.00p 238346
03/02/2017 130.00p 131.00p 130.00p 130.00p 188675
02/02/2017 130.00p 132.75p 129.00p 130.00p 80491
01/02/2017 130.00p 132.00p 127.00p 130.00p 372695
31/01/2017 127.00p 132.00p 127.00p 127.75p 89552
30/01/2017 135.00p 135.00p 127.00p 129.00p 142642
27/01/2017 127.00p 130.00p 127.00p 130.00p 200195
26/01/2017 127.25p 132.00p 127.00p 128.00p 156291
25/01/2017 130.00p 134.01p 128.00p 129.25p 196286
24/01/2017 130.00p 133.75p 126.07p 128.50p 399292
23/01/2017 129.00p 133.52p 129.00p 130.00p 225868
20/01/2017 129.50p 133.52p 129.50p 129.75p 77310
19/01/2017 131.00p 132.00p 129.00p 130.25p 258848
18/01/2017 131.00p 133.59p 130.00p 131.25p 273471
17/01/2017 134.00p 138.25p 131.23p 133.00p 103042
16/01/2017 133.50p 137.19p 133.50p 135.00p 113791
13/01/2017 134.00p 139.00p 132.71p 134.00p 322803
12/01/2017 135.00p 140.00p 135.00p 136.25p 108845
11/01/2017 138.00p 138.50p 134.75p 137.50p 179786
10/01/2017 137.00p 140.00p 137.00p 139.00p 378643
09/01/2017 140.00p 140.00p 137.00p 138.00p 187808
06/01/2017 138.00p 141.50p 134.75p 140.00p 422087
05/01/2017 137.00p 141.00p 136.00p 137.25p 359271
04/01/2017 132.00p 136.75p 129.50p 134.75p 338338
03/01/2017 130.00p 133.50p 125.75p 130.00p 286318
30/12/2016 130.00p 131.40p 126.44p 129.00p 46389
29/12/2016 131.00p 131.50p 127.20p 128.25p 139405
28/12/2016 125.50p 130.58p 125.50p 130.50p 225406
23/12/2016 127.00p 130.00p 125.00p 125.50p 487095
22/12/2016 125.25p 130.00p 125.00p 127.00p 74390
21/12/2016 125.75p 130.00p 119.50p 130.00p 657930
20/12/2016 128.00p 132.00p 125.58p 128.50p 231884
19/12/2016 135.75p 136.00p 124.20p 128.75p 954972
16/12/2016 142.00p 143.95p 130.00p 135.00p 968924
15/12/2016 152.00p 158.37p 140.00p 140.00p 2088698
14/12/2016 145.00p 151.25p 140.00p 150.00p 3067256
13/12/2016 125.00p 148.44p 123.00p 144.25p 7652105
12/12/2016 120.00p 129.75p 120.00p 127.00p 993266
09/12/2016 132.00p 133.25p 120.00p 123.00p 597691
08/12/2016 121.00p 130.00p 119.00p 130.00p 1388702
07/12/2016 122.00p 123.20p 118.00p 121.00p 762353
06/12/2016 119.00p 123.00p 118.00p 121.00p 268508
05/12/2016 121.00p 123.00p 120.00p 120.00p 241972
02/12/2016 125.00p 125.00p 119.00p 123.00p 83512
01/12/2016 120.00p 123.50p 118.00p 121.00p 144078
30/11/2016 118.00p 120.00p 118.00p 118.00p 668769
29/11/2016 117.00p 119.20p 117.00p 118.00p 401422
28/11/2016 115.00p 120.00p 115.00p 117.00p 78256
25/11/2016 123.00p 123.00p 115.00p 117.00p 136323
24/11/2016 119.00p 120.00p 117.00p 118.00p 114429
23/11/2016 123.00p 123.00p 118.00p 118.00p 495424
22/11/2016 122.00p 123.00p 120.00p 122.00p 399822
21/11/2016 120.00p 122.40p 118.00p 122.00p 465429
18/11/2016 115.00p 120.80p 115.00p 118.00p 1204986
17/11/2016 117.00p 119.00p 115.00p 118.00p 177544
16/11/2016 117.00p 117.00p 112.00p 115.00p 661892
15/11/2016 121.00p 121.00p 114.00p 116.00p 609365
14/11/2016 121.00p 121.80p 116.00p 117.00p 507446
11/11/2016 125.00p 125.00p 118.00p 121.00p 564216
10/11/2016 118.00p 124.00p 118.00p 120.00p 482999
09/11/2016 117.00p 121.60p 116.00p 119.00p 201579
08/11/2016 122.00p 122.00p 117.00p 121.00p 457267
07/11/2016 122.00p 122.00p 116.00p 119.00p 1615876
04/11/2016 124.00p 126.10p 119.60p 121.00p 596864
03/11/2016 125.00p 127.00p 124.00p 124.50p 416230
02/11/2016 126.00p 128.90p 119.00p 124.00p 198296
01/11/2016 126.00p 130.00p 126.00p 126.00p 375505
31/10/2016 130.00p 130.00p 124.75p 126.00p 352831
28/10/2016 129.00p 129.70p 126.00p 128.00p 362070
27/10/2016 126.00p 131.00p 125.00p 127.00p 257926
26/10/2016 127.00p 131.00p 120.00p 126.00p 1110826
25/10/2016 130.00p 134.10p 125.00p 129.00p 1509694
24/10/2016 127.00p 129.00p 120.75p 125.00p 630567
21/10/2016 132.00p 132.10p 121.45p 126.00p 932349
20/10/2016 136.00p 136.00p 130.00p 131.00p 1121019
19/10/2016 133.00p 139.00p 129.74p 134.00p 1625583
18/10/2016 135.00p 139.30p 125.00p 133.00p 1685854
17/10/2016 119.00p 141.00p 116.51p 129.00p 4185434
14/10/2016 130.00p 130.00p 115.00p 118.00p 1592778
13/10/2016 155.00p 158.16p 126.00p 127.00p 824677
12/10/2016 190.00p 197.00p 152.00p 156.00p 487884
11/10/2016 220.00p 225.25p 170.00p 188.00p 364834
10/10/2016 226.00p 238.00p 218.50p 223.00p 34277
07/10/2016 225.00p 238.00p 218.00p 224.00p 119478
06/10/2016 218.00p 253.80p 218.00p 218.00p 220649
05/10/2016 218.00p 228.00p 215.00p 218.50p 98049
04/10/2016 216.00p 222.00p 210.00p 218.00p 93510
03/10/2016 215.00p 219.00p 206.00p 216.00p 76820
30/09/2016 214.00p 241.75p 214.00p 215.00p 108045
29/09/2016 220.00p 240.00p 213.18p 220.00p 148756
28/09/2016 210.00p 220.00p 208.00p 213.00p 68815
27/09/2016 211.00p 224.00p 207.00p 208.00p 113352
26/09/2016 210.00p 228.00p 206.00p 210.00p 61172
23/09/2016 210.00p 220.50p 207.00p 216.00p 86148
22/09/2016 210.00p 230.00p 203.00p 206.00p 214388
21/09/2016 210.00p 220.00p 202.00p 202.00p 82457
20/09/2016 234.00p 234.00p 205.50p 208.00p 92009
19/09/2016 205.00p 233.00p 205.00p 209.00p 68442
16/09/2016 204.00p 230.00p 203.18p 208.00p 154160
15/09/2016 205.00p 215.00p 203.00p 215.00p 94686
14/09/2016 224.00p 230.00p 205.00p 205.00p 77747
13/09/2016 204.00p 215.00p 203.00p 207.00p 106224
12/09/2016 201.00p 225.00p 200.00p 203.50p 102201
09/09/2016 210.00p 230.00p 200.00p 225.00p 111845
08/09/2016 202.00p 233.55p 200.00p 220.00p 156783
07/09/2016 200.00p 222.00p 198.75p 207.00p 198355
06/09/2016 228.00p 240.00p 178.00p 210.00p 526927
05/09/2016 335.00p 339.90p 217.35p 240.00p 400652
02/09/2016 345.00p 356.95p 330.00p 345.00p 53481
01/09/2016 375.00p 396.00p 325.00p 350.00p 156512
31/08/2016 470.00p 470.00p 266.00p 375.00p 519733
30/08/2016 208.83p 214.41p 203.69p 207.54p 116475
26/08/2016 212.69p 218.69p 209.90p 210.12p 55401
25/08/2016 218.27p 218.27p 207.97p 214.41p 61529
24/08/2016 213.55p 225.13p 209.80p 212.26p 173960
23/08/2016 218.69p 222.94p 207.97p 207.97p 71117
22/08/2016 218.69p 229.41p 207.97p 207.97p 45834
19/08/2016 222.98p 227.27p 210.12p 213.55p 111480
18/08/2016 229.41p 229.41p 203.07p 220.84p 144341
17/08/2016 218.69p 227.27p 214.41p 221.70p 137691
16/08/2016 222.55p 225.13p 202.83p 218.69p 54139
15/08/2016 225.13p 229.41p 201.54p 207.12p 66192
12/08/2016 214.41p 230.78p 201.54p 225.13p 467423
11/08/2016 192.97p 227.27p 191.68p 227.27p 104408
10/08/2016 184.39p 198.32p 184.39p 190.82p 243507
09/08/2016 201.54p 204.22p 182.35p 194.68p 77601
08/08/2016 192.97p 199.40p 179.03p 192.97p 154365
05/08/2016 176.67p 197.25p 170.06p 187.61p 187307
04/08/2016 188.25p 188.25p 175.81p 180.10p 122276
03/08/2016 171.52p 186.53p 167.67p 174.53p 149654
02/08/2016 176.24p 188.68p 154.96p 183.53p 317694
01/08/2016 214.41p 214.41p 173.67p 177.53p 271225
29/07/2016 199.40p 222.98p 167.24p 209.26p 1385115
28/07/2016 158.66p 177.10p 156.95p 167.24p 117631
27/07/2016 167.24p 169.81p 156.52p 156.95p 266775
26/07/2016 188.25p 188.25p 165.39p 168.95p 497607
25/07/2016 197.25p 209.26p 175.81p 184.39p 296715
22/07/2016 203.69p 214.40p 195.11p 201.54p 418896
21/07/2016 227.27p 236.70p 187.39p 197.25p 722048
20/07/2016 265.86p 265.86p 218.69p 240.13p 617400
19/07/2016 240.13p 343.08p 207.97p 261.58p 3094123
18/07/2016 137.22p 240.13p 136.35p 240.13p 2051025
15/07/2016 139.36p 146.33p 119.64p 137.22p 614508
14/07/2016 135.08p 161.66p 101.09p 130.79p 1558000
13/07/2016 197.25p 216.12p 197.25p 201.54p 114771
12/07/2016 186.53p 203.69p 186.53p 195.54p 69280
11/07/2016 186.53p 195.92p 177.96p 186.10p 60656
08/07/2016 174.10p 189.51p 173.67p 186.53p 109156
07/07/2016 177.53p 188.25p 173.67p 175.81p 59009
06/07/2016 184.39p 188.67p 168.10p 177.96p 100455
05/07/2016 171.52p 190.82p 171.52p 183.32p 91202
04/07/2016 203.69p 203.69p 145.80p 172.60p 595187
01/07/2016 210.12p 217.30p 204.76p 207.97p 49321
30/06/2016 220.84p 227.70p 207.97p 210.55p 116962
29/06/2016 210.12p 216.01p 200.69p 212.26p 62668
28/06/2016 197.68p 214.41p 188.68p 197.25p 28252
27/06/2016 214.41p 218.69p 184.39p 184.39p 74123
24/06/2016 184.39p 214.41p 184.39p 203.69p 95120
23/06/2016 214.41p 218.69p 199.40p 214.41p 39321
22/06/2016 214.83p 215.05p 203.69p 203.69p 96453
21/06/2016 206.26p 215.26p 205.83p 205.83p 176626
20/06/2016 205.83p 217.09p 192.97p 210.98p 185586
17/06/2016 186.53p 214.41p 180.10p 199.40p 76842
16/06/2016 176.67p 192.97p 176.67p 186.53p 70658
15/06/2016 177.96p 197.25p 177.96p 188.68p 115510
14/06/2016 171.52p 184.39p 166.37p 180.10p 136914
13/06/2016 180.10p 186.53p 170.13p 173.67p 103880
10/06/2016 178.39p 188.25p 172.38p 173.67p 180340

*Close Price adjusted for both dividends and splits