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
07/06/2016 186.53p 210.12p 177.18p 199.40p 300680
06/06/2016 176.67p 196.31p 176.67p 183.53p 128641
03/06/2016 180.96p 197.25p 180.32p 182.67p 86025
02/06/2016 180.96p 205.83p 175.81p 184.82p 840512
01/06/2016 197.25p 205.83p 184.39p 189.11p 157412
31/05/2016 205.83p 214.41p 194.25p 194.25p 305183
27/05/2016 214.41p 219.17p 197.00p 204.97p 195632
26/05/2016 210.12p 214.83p 201.54p 214.83p 134479
25/05/2016 205.83p 210.12p 197.68p 210.12p 58407
24/05/2016 205.83p 216.55p 194.25p 197.25p 94969
23/05/2016 229.41p 231.02p 201.22p 209.26p 163473
20/05/2016 215.26p 237.99p 215.26p 227.27p 100908
19/05/2016 212.69p 243.57p 212.69p 225.55p 148878
18/05/2016 225.13p 243.41p 213.98p 229.41p 221386
17/05/2016 216.55p 242.94p 206.58p 220.84p 359374
16/05/2016 186.53p 251.71p 180.10p 201.54p 590471
13/05/2016 203.69p 203.69p 183.53p 188.68p 75990
12/05/2016 179.24p 192.97p 179.24p 186.53p 51619
11/05/2016 190.82p 201.54p 172.81p 181.82p 72785
10/05/2016 203.69p 203.69p 175.81p 189.96p 74217
09/05/2016 199.83p 212.26p 174.87p 188.68p 84727
06/05/2016 214.41p 214.41p 198.11p 206.69p 24553
05/05/2016 197.25p 211.06p 197.25p 207.97p 34698
04/05/2016 222.98p 222.98p 200.08p 203.69p 83331
03/05/2016 216.55p 222.98p 194.02p 205.83p 74393
29/04/2016 222.98p 231.56p 199.31p 216.55p 149017
28/04/2016 214.41p 230.70p 204.76p 222.98p 141900
27/04/2016 222.55p 240.13p 208.66p 218.69p 186944
26/04/2016 206.69p 220.84p 205.08p 209.26p 113775
25/04/2016 216.55p 227.27p 193.82p 213.33p 405970
22/04/2016 240.13p 248.71p 219.47p 225.13p 327614
21/04/2016 246.57p 248.71p 227.27p 240.13p 284255
20/04/2016 243.99p 246.57p 214.83p 225.98p 252559
19/04/2016 198.54p 246.14p 198.54p 224.27p 863086
18/04/2016 162.95p 229.41p 153.47p 201.54p 725565
15/04/2016 225.13p 225.13p 150.94p 169.38p 954730
14/04/2016 295.88p 304.03p 182.24p 220.41p 1180476
13/04/2016 287.30p 321.61p 278.73p 300.17p 493814
12/04/2016 300.17p 315.18p 261.48p 283.02p 394224
11/04/2016 283.02p 321.61p 259.43p 261.58p 227483
08/04/2016 299.74p 299.74p 279.16p 289.45p 56025
07/04/2016 321.61p 321.61p 266.29p 282.59p 121921
06/04/2016 300.17p 304.46p 268.01p 283.02p 125449
05/04/2016 279.16p 298.02p 274.44p 287.30p 175529
04/04/2016 304.46p 323.75p 278.83p 289.45p 70971
01/04/2016 343.05p 347.34p 302.31p 307.89p 81395
31/03/2016 323.75p 353.77p 323.75p 339.62p 148943
30/03/2016 300.17p 352.05p 287.78p 352.05p 121330
29/03/2016 268.01p 317.32p 258.87p 285.16p 183478
24/03/2016 291.59p 293.74p 240.56p 263.72p 280747
23/03/2016 332.33p 340.91p 283.08p 291.59p 184164
22/03/2016 332.33p 367.49p 289.45p 325.90p 245926
21/03/2016 325.90p 353.34p 270.15p 332.76p 326043
18/03/2016 418.09p 418.09p 317.32p 326.33p 625885
17/03/2016 514.57p 514.57p 398.08p 403.08p 427926
16/03/2016 514.57p 536.01p 471.69p 514.57p 88165
15/03/2016 514.57p 546.73p 493.13p 493.13p 48087
14/03/2016 536.01p 578.90p 514.57p 514.57p 47930
11/03/2016 568.18p 568.18p 514.57p 536.01p 91633
10/03/2016 589.62p 589.62p 546.73p 546.73p 67309
09/03/2016 578.90p 589.62p 546.73p 568.18p 84867
08/03/2016 643.22p 656.94p 568.18p 589.62p 290937
07/03/2016 600.34p 632.50p 568.18p 632.50p 154902
04/03/2016 557.46p 589.62p 546.73p 578.90p 82437
03/03/2016 557.46p 589.83p 543.73p 557.46p 120355
02/03/2016 600.34p 607.09p 550.11p 578.90p 45245
01/03/2016 621.78p 643.22p 560.91p 578.90p 90259
29/02/2016 643.22p 645.36p 592.88p 600.34p 136678
26/02/2016 643.22p 664.66p 621.78p 653.94p 61431
25/02/2016 621.78p 675.02p 616.21p 621.78p 36683
24/02/2016 621.78p 653.94p 611.06p 643.22p 23205
23/02/2016 675.38p 675.38p 621.78p 643.22p 30789
22/02/2016 653.94p 707.54p 629.50p 643.22p 45202
19/02/2016 696.82p 765.96p 632.50p 632.50p 109508
18/02/2016 643.22p 733.27p 621.78p 664.66p 78337
17/02/2016 632.50p 664.66p 611.06p 653.94p 44949
16/02/2016 664.66p 664.66p 611.06p 611.06p 69883
15/02/2016 643.22p 696.82p 611.06p 621.78p 29223
12/02/2016 621.78p 667.23p 620.07p 632.50p 58522
11/02/2016 686.10p 688.24p 621.78p 632.50p 56668
10/02/2016 686.10p 707.60p 664.66p 664.66p 46162
09/02/2016 707.54p 708.84p 675.38p 686.10p 19768
08/02/2016 739.70p 750.42p 653.94p 707.54p 115750
05/02/2016 696.82p 761.14p 662.51p 707.54p 90603
04/02/2016 728.98p 789.01p 636.58p 707.54p 111670
03/02/2016 686.10p 771.86p 686.10p 707.54p 102145
02/02/2016 675.38p 758.14p 628.21p 707.54p 271374
01/02/2016 525.29p 765.63p 525.29p 621.78p 348667
29/01/2016 514.57p 561.74p 514.57p 525.29p 47551
28/01/2016 514.57p 546.73p 493.13p 525.29p 73010
27/01/2016 493.13p 525.29p 482.41p 493.13p 42711
26/01/2016 514.57p 529.15p 471.69p 514.57p 40285
25/01/2016 546.73p 546.73p 493.13p 493.13p 36872
22/01/2016 503.85p 552.09p 482.41p 503.85p 79981
21/01/2016 482.41p 498.49p 439.53p 493.13p 97795
20/01/2016 493.13p 536.01p 439.42p 503.85p 79890
19/01/2016 589.62p 589.62p 525.29p 546.73p 35507
18/01/2016 600.34p 600.34p 536.01p 536.01p 43596
15/01/2016 568.18p 578.90p 514.57p 568.18p 53478
14/01/2016 546.73p 569.78p 522.29p 568.18p 43052
13/01/2016 525.29p 581.04p 522.72p 546.73p 35123
12/01/2016 557.46p 578.90p 503.85p 536.01p 95981
11/01/2016 536.01p 572.46p 493.13p 536.01p 104577
08/01/2016 600.34p 600.34p 540.66p 557.46p 51991
07/01/2016 589.62p 603.34p 536.01p 568.18p 122445
06/01/2016 643.22p 667.66p 621.78p 621.78p 57909
05/01/2016 664.66p 664.66p 628.21p 653.94p 36401
04/01/2016 653.94p 691.67p 621.78p 653.94p 80626
31/12/2015 686.10p 686.10p 643.22p 675.38p 12784
30/12/2015 696.82p 696.82p 653.94p 675.38p 27567
29/12/2015 696.82p 728.98p 670.02p 686.10p 44803
24/12/2015 686.10p 718.26p 675.38p 718.26p 20957
23/12/2015 653.94p 718.26p 643.22p 696.82p 56865
22/12/2015 643.22p 675.38p 632.50p 664.66p 69233
21/12/2015 707.54p 707.54p 636.36p 643.22p 74699
18/12/2015 686.10p 728.98p 686.10p 718.26p 39642
17/12/2015 707.54p 718.26p 664.66p 686.10p 47917
16/12/2015 675.38p 709.68p 664.66p 675.38p 37324
15/12/2015 718.26p 718.26p 664.66p 664.66p 56364
14/12/2015 696.82p 718.26p 653.94p 664.66p 91921
11/12/2015 750.42p 784.73p 711.29p 739.70p 64895
10/12/2015 782.58p 799.73p 715.69p 782.58p 69701
09/12/2015 750.42p 793.30p 697.68p 782.58p 72593
08/12/2015 707.54p 750.42p 686.10p 718.26p 67458
07/12/2015 804.02p 804.02p 707.54p 771.86p 79603
04/12/2015 761.14p 900.50p 739.70p 793.30p 239847
03/12/2015 814.74p 814.74p 686.10p 793.30p 233547
02/12/2015 836.18p 900.50p 643.22p 739.70p 431389
01/12/2015 921.95p 962.47p 782.58p 846.90p 304060
30/11/2015 911.22p 964.83p 793.30p 921.95p 241762
27/11/2015 932.67p 996.99p 932.67p 932.67p 37703
26/11/2015 921.95p 1,013.28p 898.36p 986.27p 89720
25/11/2015 986.27p 1,018.43p 911.22p 943.39p 92501
24/11/2015 996.99p 1,027.43p 954.11p 986.27p 95851
23/11/2015 1,093.47p 1,102.05p 975.55p 996.99p 141897
20/11/2015 1,093.47p 1,147.07p 1,072.03p 1,114.91p 56295
19/11/2015 1,147.07p 1,147.07p 1,093.47p 1,104.19p 25954
18/11/2015 1,082.75p 1,130.78p 1,072.03p 1,093.47p 66137
17/11/2015 1,093.47p 1,179.23p 1,093.47p 1,136.35p 26302
16/11/2015 1,136.35p 1,211.39p 1,087.72p 1,104.19p 89164
13/11/2015 1,125.63p 1,200.67p 1,114.91p 1,168.51p 43689
12/11/2015 1,157.79p 1,168.51p 1,117.27p 1,136.35p 34983
11/11/2015 1,136.35p 1,189.95p 1,136.26p 1,157.79p 22379
10/11/2015 1,189.95p 1,189.95p 1,125.63p 1,157.79p 15414
09/11/2015 1,157.79p 1,200.67p 1,114.91p 1,157.79p 63054
06/11/2015 1,189.95p 1,189.95p 1,142.78p 1,147.07p 29655
05/11/2015 1,232.83p 1,232.83p 1,127.99p 1,147.07p 19217
04/11/2015 1,232.83p 1,264.99p 1,200.59p 1,200.67p 47909
03/11/2015 1,157.79p 1,229.62p 1,147.07p 1,222.11p 38641
02/11/2015 1,189.95p 1,211.39p 1,143.85p 1,157.79p 26027
30/10/2015 1,168.51p 1,222.11p 1,157.79p 1,157.79p 27041
29/10/2015 1,243.55p 1,243.55p 1,189.95p 1,211.39p 43492
28/10/2015 1,157.79p 1,222.11p 1,144.07p 1,200.67p 26179
27/10/2015 1,200.67p 1,221.26p 1,136.35p 1,157.79p 41477
26/10/2015 1,254.27p 1,254.27p 1,200.67p 1,211.39p 17556
23/10/2015 1,232.83p 1,300.16p 1,168.51p 1,254.27p 72724
22/10/2015 1,264.99p 1,270.35p 1,232.83p 1,254.27p 19490
21/10/2015 1,211.39p 1,274.24p 1,211.39p 1,254.27p 12438
20/10/2015 1,211.39p 1,264.99p 1,179.23p 1,243.55p 36455
19/10/2015 1,264.99p 1,305.73p 1,222.11p 1,243.55p 17475
16/10/2015 1,307.88p 1,335.32p 1,264.99p 1,297.16p 18893
15/10/2015 1,307.88p 1,404.36p 1,280.01p 1,307.88p 61008
14/10/2015 1,297.16p 1,323.96p 1,222.11p 1,243.55p 62625
13/10/2015 1,361.48p 1,395.78p 1,243.55p 1,329.32p 87339
12/10/2015 1,372.20p 1,410.79p 1,350.76p 1,382.92p 41311
09/10/2015 1,382.92p 1,495.45p 1,382.92p 1,404.36p 81099
08/10/2015 1,490.12p 1,490.12p 1,382.92p 1,447.24p 24570
07/10/2015 1,393.64p 1,490.12p 1,372.20p 1,457.96p 85331
06/10/2015 1,372.20p 1,393.64p 1,340.04p 1,393.64p 43790
05/10/2015 1,415.08p 1,436.52p 1,314.74p 1,372.20p 57836
02/10/2015 1,382.92p 1,415.08p 1,329.32p 1,382.92p 56702
01/10/2015 1,479.40p 1,603.22p 1,313.24p 1,372.20p 197556
30/09/2015 1,275.71p 1,372.20p 1,222.11p 1,372.20p 45724
29/09/2015 1,179.23p 1,277.85p 1,179.23p 1,254.27p 45677
28/09/2015 1,200.67p 1,243.55p 1,192.10p 1,211.39p 21651
25/09/2015 1,200.67p 1,264.99p 1,165.19p 1,206.03p 39558
24/09/2015 1,168.51p 1,204.96p 1,147.07p 1,168.51p 28546
23/09/2015 1,179.23p 1,243.55p 1,179.23p 1,189.95p 27699
22/09/2015 1,136.35p 1,232.83p 1,136.35p 1,189.95p 40121
21/09/2015 1,243.55p 1,243.55p 1,179.23p 1,211.39p 28956
18/09/2015 1,275.71p 1,275.71p 1,179.23p 1,189.95p 63064
17/09/2015 1,254.27p 1,289.11p 1,243.55p 1,254.27p 21102
16/09/2015 1,243.55p 1,337.03p 1,243.55p 1,275.71p 26892
15/09/2015 1,232.83p 1,337.35p 1,207.96p 1,297.16p 83834
14/09/2015 1,264.99p 1,307.88p 1,211.39p 1,232.83p 36548
11/09/2015 1,243.55p 1,298.44p 1,222.11p 1,286.43p 39838
10/09/2015 1,382.92p 1,382.92p 1,242.48p 1,264.99p 85469
09/09/2015 1,415.08p 1,453.24p 1,350.76p 1,361.48p 39929
08/09/2015 1,382.92p 1,436.52p 1,329.32p 1,404.36p 85579
07/09/2015 1,382.92p 1,483.26p 1,372.20p 1,447.24p 87813
04/09/2015 1,500.84p 1,575.88p 1,392.20p 1,404.36p 114441
03/09/2015 1,372.20p 1,522.28p 1,318.60p 1,500.84p 109922
02/09/2015 1,297.16p 1,371.01p 1,297.16p 1,329.32p 54124
01/09/2015 1,286.43p 1,425.80p 1,286.43p 1,372.20p 146922
28/08/2015 1,350.76p 1,350.76p 1,250.30p 1,307.88p 90428
27/08/2015 1,200.67p 1,372.20p 1,175.37p 1,286.43p 229108
26/08/2015 1,072.03p 1,194.24p 1,023.14p 1,157.79p 121978
25/08/2015 943.39p 1,101.83p 943.39p 1,072.03p 94595
24/08/2015 986.27p 986.27p 868.34p 921.95p 154185
21/08/2015 964.83p 1,061.31p 917.23p 986.27p 109806

*Close Price adjusted for both dividends and splits