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
04/11/2014 2,862.32p 2,862.32p 2,583.59p 2,615.75p 117115
03/11/2014 2,958.80p 2,958.80p 2,840.88p 2,873.04p 84764
31/10/2014 2,873.04p 3,001.68p 2,761.55p 2,862.32p 97981
30/10/2014 2,808.72p 3,258.97p 2,565.35p 2,819.44p 449187
29/10/2014 2,294.14p 2,915.92p 2,153.71p 2,733.67p 371634
28/10/2014 2,219.10p 2,304.86p 2,168.71p 2,240.54p 75995
27/10/2014 2,283.42p 2,394.91p 2,208.38p 2,229.82p 57258
24/10/2014 2,240.54p 2,358.46p 2,195.52p 2,272.70p 60386
23/10/2014 2,154.78p 2,290.28p 2,129.05p 2,208.38p 52817
22/10/2014 2,272.70p 2,298.43p 2,144.06p 2,208.38p 69555
21/10/2014 2,122.62p 2,296.82p 2,105.47p 2,219.10p 107251
20/10/2014 2,261.98p 2,476.39p 2,133.34p 2,144.06p 175173
17/10/2014 1,972.53p 2,326.30p 1,972.53p 2,219.10p 214854
16/10/2014 1,908.21p 2,036.86p 1,811.73p 1,961.81p 170716
15/10/2014 2,058.30p 2,111.90p 1,822.45p 1,865.33p 240495
14/10/2014 2,101.18p 2,222.53p 1,983.25p 2,058.30p 117019
13/10/2014 2,047.58p 2,275.27p 1,983.25p 2,090.46p 238524
10/10/2014 2,208.38p 2,213.95p 2,004.69p 2,036.86p 264048
09/10/2014 2,412.07p 2,487.11p 2,229.82p 2,240.54p 106665
08/10/2014 2,401.35p 2,568.58p 2,326.30p 2,412.07p 132117
07/10/2014 2,529.99p 2,541.78p 2,323.30p 2,401.35p 211858
06/10/2014 2,647.91p 2,701.51p 2,465.67p 2,519.27p 167069
03/10/2014 2,680.07p 2,731.75p 2,615.75p 2,637.19p 63686
02/10/2014 2,744.39p 2,824.80p 2,637.19p 2,690.79p 102252
01/10/2014 2,744.39p 3,081.01p 2,615.75p 2,755.11p 197994
30/09/2014 2,830.16p 2,873.04p 2,626.47p 2,669.35p 134345
29/09/2014 2,937.36p 3,005.54p 2,787.28p 2,830.16p 65256
26/09/2014 2,915.92p 3,044.56p 2,845.17p 2,958.80p 62514
25/09/2014 2,926.64p 3,087.44p 2,894.48p 2,915.92p 44760
24/09/2014 3,023.12p 3,066.00p 2,937.36p 3,066.00p 53946
23/09/2014 3,194.65p 3,194.65p 3,009.40p 3,044.56p 35905
22/09/2014 3,087.44p 3,216.09p 3,055.28p 3,108.88p 57510
19/09/2014 3,066.00p 3,183.93p 2,990.96p 3,119.60p 57494
18/09/2014 3,055.28p 3,143.19p 2,969.52p 3,023.12p 81349
17/09/2014 3,183.93p 3,183.93p 3,055.28p 3,087.44p 46640
16/09/2014 3,183.93p 3,205.37p 3,095.16p 3,173.21p 48529
15/09/2014 3,248.25p 3,323.29p 3,173.21p 3,183.93p 37549
12/09/2014 3,301.85p 3,301.85p 3,200.60p 3,280.41p 36494
11/09/2014 3,216.09p 3,319.00p 3,216.09p 3,226.81p 16337
10/09/2014 3,280.41p 3,350.09p 3,162.49p 3,269.69p 65352
09/09/2014 3,216.09p 3,291.13p 3,173.21p 3,248.25p 56652
08/09/2014 3,269.69p 3,344.73p 3,173.21p 3,216.09p 54173
05/09/2014 3,312.57p 3,357.60p 3,252.54p 3,280.41p 27670
04/09/2014 3,301.85p 3,355.45p 3,162.49p 3,355.45p 65075
03/09/2014 3,312.57p 3,366.17p 3,251.46p 3,291.13p 48762
02/09/2014 3,376.89p 3,392.76p 3,312.57p 3,323.29p 34632
01/09/2014 3,344.73p 3,497.10p 3,290.21p 3,312.57p 45305
29/08/2014 3,312.57p 3,409.05p 3,258.97p 3,387.61p 67723
28/08/2014 3,216.09p 3,344.73p 3,003.83p 3,334.01p 201694
27/08/2014 3,569.86p 3,644.90p 3,505.54p 3,548.42p 40646
26/08/2014 3,677.06p 3,773.54p 3,551.40p 3,580.58p 58591
22/08/2014 3,591.30p 3,848.58p 3,464.80p 3,634.18p 208947
21/08/2014 3,409.05p 3,644.90p 3,356.74p 3,644.90p 148124
20/08/2014 3,258.97p 3,430.49p 3,216.09p 3,376.89p 112022
19/08/2014 3,162.49p 3,237.53p 3,151.77p 3,216.09p 46641
18/08/2014 3,216.09p 3,216.09p 3,068.68p 3,151.77p 74024
15/08/2014 3,108.88p 3,258.97p 3,023.12p 3,066.00p 110709
14/08/2014 3,012.40p 3,130.32p 2,921.45p 3,066.00p 95506
13/08/2014 3,087.44p 3,216.09p 2,894.48p 2,926.64p 150257
12/08/2014 2,990.96p 3,244.95p 2,990.96p 3,108.88p 143439
11/08/2014 2,883.76p 3,151.77p 2,801.20p 3,012.40p 208338
08/08/2014 2,937.36p 3,033.84p 2,615.75p 2,894.48p 459363
07/08/2014 3,301.85p 3,301.85p 2,873.04p 2,926.64p 396012
06/08/2014 3,398.33p 3,398.33p 3,194.65p 3,301.85p 119064
05/08/2014 3,441.21p 3,441.21p 3,303.44p 3,398.33p 55098
04/08/2014 3,473.37p 3,503.82p 3,334.01p 3,387.61p 64726
01/08/2014 3,441.21p 3,488.38p 3,355.45p 3,441.21p 56585
31/07/2014 3,473.37p 3,505.54p 3,344.73p 3,451.93p 87877
30/07/2014 3,473.37p 3,529.55p 3,451.93p 3,462.65p 51849
29/07/2014 3,548.42p 3,687.78p 3,462.65p 3,473.37p 84360
28/07/2014 3,623.46p 6,132.01p 3,537.70p 3,591.30p 68468
25/07/2014 3,516.26p 3,719.94p 3,462.65p 3,569.86p 104352
24/07/2014 3,580.58p 3,591.30p 3,387.61p 3,473.37p 141451
23/07/2014 3,634.18p 3,687.78p 3,526.98p 3,526.98p 69359
22/07/2014 3,687.78p 3,752.10p 3,559.14p 3,602.02p 76381
21/07/2014 3,859.30p 3,859.30p 3,612.74p 3,687.78p 97204
18/07/2014 3,859.30p 3,923.63p 3,773.54p 3,816.42p 74225
17/07/2014 3,902.19p 4,153.04p 3,762.82p 3,816.42p 162783
16/07/2014 3,816.42p 4,030.83p 3,784.26p 3,880.74p 76993
15/07/2014 3,762.82p 3,869.17p 3,748.24p 3,816.42p 34613
14/07/2014 3,859.30p 3,977.23p 3,752.10p 3,784.26p 40173
11/07/2014 3,837.86p 4,073.71p 3,709.22p 3,891.47p 74621
10/07/2014 3,934.35p 3,945.07p 3,730.66p 3,784.26p 101861
09/07/2014 3,966.51p 3,966.51p 3,859.30p 3,902.19p 42970
08/07/2014 4,073.71p 4,073.71p 3,902.19p 3,923.63p 76412
07/07/2014 4,073.71p 4,213.07p 3,859.30p 4,041.55p 186722
04/07/2014 4,234.51p 4,331.00p 4,142.22p 4,213.07p 77084
03/07/2014 4,223.79p 4,258.10p 4,127.31p 4,202.35p 88518
02/07/2014 4,448.92p 4,491.80p 4,170.19p 4,223.79p 135967
01/07/2014 4,727.65p 4,760.24p 4,337.43p 4,491.80p 175233
30/06/2014 4,663.33p 5,018.81p 4,320.28p 4,684.77p 280224
27/06/2014 4,062.99p 4,788.71p 4,041.55p 4,684.77p 488832
26/06/2014 3,441.21p 4,116.59p 3,398.33p 4,073.71p 300575
25/06/2014 3,602.02p 3,687.78p 3,355.45p 3,441.21p 118815
24/06/2014 3,677.06p 3,725.09p 3,514.11p 3,516.26p 108101
23/06/2014 3,730.66p 3,757.68p 3,612.74p 3,698.50p 52973
20/06/2014 3,677.06p 3,821.57p 3,569.86p 3,698.50p 122556
19/06/2014 3,559.14p 3,614.29p 3,519.69p 3,569.86p 44401
18/06/2014 3,644.90p 3,687.78p 3,537.70p 3,569.86p 71659
17/06/2014 3,526.98p 3,762.82p 3,521.83p 3,602.02p 127475
16/06/2014 3,505.54p 3,631.18p 3,323.29p 3,537.70p 110747
13/06/2014 3,494.81p 3,644.90p 3,398.33p 3,494.81p 155569
12/06/2014 3,441.21p 3,956.43p 3,098.16p 3,430.49p 585335
11/06/2014 3,912.91p 3,912.91p 3,333.58p 3,494.81p 453643
10/06/2014 3,955.79p 3,977.23p 3,816.42p 3,880.74p 75061
09/06/2014 3,923.63p 4,020.11p 3,837.86p 3,902.19p 78366
06/06/2014 4,020.11p 4,073.71p 3,934.35p 3,977.23p 58138
05/06/2014 3,987.95p 4,009.39p 3,862.52p 3,955.79p 70080
04/06/2014 4,030.83p 4,030.83p 3,902.19p 3,955.79p 71270
03/06/2014 4,138.03p 4,138.03p 3,977.23p 4,030.83p 57164
02/06/2014 4,116.59p 4,138.03p 4,013.68p 4,138.03p 59223
30/05/2014 3,977.23p 4,117.79p 3,938.21p 4,116.59p 70099
29/05/2014 4,084.43p 4,084.43p 3,966.51p 4,020.11p 54255
28/05/2014 4,041.55p 4,084.43p 3,969.72p 4,084.43p 46133
27/05/2014 4,148.75p 4,245.24p 3,987.95p 4,062.99p 59345
23/05/2014 4,073.71p 4,223.26p 3,977.23p 4,062.99p 107902
22/05/2014 3,902.19p 4,091.93p 3,779.12p 4,084.43p 118332
21/05/2014 3,816.42p 3,902.19p 3,680.06p 3,891.47p 81492
20/05/2014 3,934.35p 3,966.51p 3,677.06p 3,794.98p 96448
19/05/2014 3,859.30p 4,020.11p 3,805.70p 3,966.51p 49038
16/05/2014 3,912.91p 4,020.11p 3,805.70p 3,848.58p 90951
15/05/2014 3,902.19p 4,161.02p 3,777.67p 3,923.63p 147439
14/05/2014 4,030.83p 4,086.57p 3,829.29p 3,902.19p 186286
13/05/2014 4,266.68p 4,266.68p 4,116.59p 4,213.07p 53678
12/05/2014 4,105.87p 4,165.05p 4,030.83p 4,116.59p 40667
09/05/2014 4,084.43p 4,266.68p 4,052.27p 4,116.59p 55191
08/05/2014 4,288.12p 4,373.88p 4,084.43p 4,116.59p 53798
07/05/2014 4,202.35p 4,406.04p 4,127.31p 4,309.56p 91149
06/05/2014 4,309.56p 4,411.63p 4,193.78p 4,277.40p 75737
02/05/2014 4,095.15p 4,588.28p 4,073.71p 4,373.88p 167051
01/05/2014 3,987.95p 4,240.95p 3,987.95p 4,148.75p 65781
30/04/2014 4,095.15p 4,165.48p 3,945.07p 4,041.55p 100907
29/04/2014 3,773.54p 4,155.15p 3,735.52p 3,987.95p 144395
28/04/2014 3,762.82p 3,837.86p 3,591.30p 3,816.42p 149775
25/04/2014 3,859.30p 3,980.44p 3,730.66p 3,784.26p 63670
24/04/2014 3,730.66p 3,859.30p 3,687.78p 3,848.58p 67203
23/04/2014 3,912.91p 3,980.23p 3,569.86p 3,687.78p 220651
22/04/2014 3,955.79p 4,030.83p 3,730.66p 3,934.35p 91429
17/04/2014 3,987.95p 4,030.83p 3,902.19p 3,977.23p 50223
16/04/2014 3,977.23p 4,073.71p 3,934.35p 3,945.07p 52661
15/04/2014 3,998.67p 4,062.99p 3,902.19p 3,977.23p 66372
14/04/2014 4,105.87p 4,234.51p 3,955.79p 3,987.95p 87708
11/04/2014 4,159.47p 4,284.47p 3,955.79p 4,202.35p 106009
10/04/2014 4,331.00p 4,373.88p 4,116.59p 4,191.63p 124060
09/04/2014 4,631.17p 4,698.56p 4,267.64p 4,277.40p 184056
08/04/2014 4,523.96p 4,631.17p 4,127.31p 4,416.76p 250006
07/04/2014 4,159.47p 4,630.73p 4,127.31p 4,502.52p 309963
04/04/2014 3,987.95p 4,159.47p 3,987.95p 4,159.47p 58835
03/04/2014 4,180.91p 4,208.36p 3,966.51p 4,084.43p 89732
02/04/2014 3,998.67p 4,234.51p 3,906.47p 4,148.75p 173414
01/04/2014 3,516.26p 4,120.18p 3,512.42p 3,934.35p 402932
31/03/2014 4,266.68p 4,288.12p 3,655.62p 3,698.50p 495385
28/03/2014 4,373.88p 4,373.88p 4,138.03p 4,223.79p 94339
27/03/2014 4,288.12p 4,552.23p 4,122.59p 4,320.28p 151628
26/03/2014 4,502.52p 4,513.24p 4,255.96p 4,341.72p 128724
25/03/2014 4,502.52p 4,609.73p 4,419.98p 4,459.64p 85815
24/03/2014 4,513.24p 4,716.93p 4,288.12p 4,384.60p 144162
21/03/2014 4,566.84p 4,716.93p 4,298.84p 4,384.60p 273051
20/03/2014 4,759.81p 4,931.33p 3,687.78p 4,459.64p 355527
19/03/2014 5,124.30p 5,244.79p 4,663.33p 4,706.21p 169059
18/03/2014 4,502.52p 5,456.63p 4,459.64p 5,038.54p 344037
17/03/2014 4,502.52p 4,652.61p 4,159.47p 4,459.64p 291533
14/03/2014 5,102.86p 5,156.46p 4,288.12p 4,427.48p 449225
13/03/2014 5,917.60p 5,996.07p 4,395.32p 5,156.46p 688109
12/03/2014 6,314.25p 6,355.55p 6,132.01p 6,174.89p 79849
11/03/2014 6,464.34p 6,464.34p 6,239.21p 6,282.09p 53958
10/03/2014 6,475.06p 6,539.38p 6,292.81p 6,389.29p 85980
07/03/2014 6,507.22p 6,625.14p 6,475.06p 6,496.50p 45066
06/03/2014 6,517.94p 6,584.30p 6,389.29p 6,560.82p 66031
05/03/2014 6,625.14p 6,646.58p 6,453.61p 6,485.78p 43639
04/03/2014 6,582.26p 6,635.86p 6,468.62p 6,560.82p 26318
03/03/2014 6,507.22p 6,668.02p 6,378.57p 6,507.22p 48661
28/02/2014 6,378.57p 6,668.02p 6,282.09p 6,668.02p 72023
27/02/2014 6,464.34p 6,479.34p 6,282.09p 6,346.41p 71942
26/02/2014 6,635.86p 6,657.30p 6,378.57p 6,400.01p 63448
25/02/2014 6,775.22p 6,828.83p 6,560.82p 6,582.26p 44192
24/02/2014 6,592.98p 6,936.03p 6,571.54p 6,700.18p 81076
21/02/2014 6,582.26p 6,656.74p 6,442.89p 6,507.22p 52088
20/02/2014 6,432.17p 6,627.33p 6,354.99p 6,614.42p 79507
19/02/2014 6,517.94p 6,560.82p 6,132.01p 6,442.89p 203962
18/02/2014 6,678.74p 6,678.74p 6,432.17p 6,517.94p 59626
17/02/2014 6,582.26p 6,768.31p 6,475.06p 6,625.14p 85039
14/02/2014 6,475.06p 6,582.26p 6,174.89p 6,550.10p 138574
13/02/2014 6,582.26p 6,882.43p 6,400.01p 6,507.22p 50011
12/02/2014 6,700.18p 6,775.22p 6,496.50p 6,646.58p 61549
11/02/2014 6,807.38p 6,875.99p 6,646.58p 6,700.18p 49305
10/02/2014 6,978.91p 6,983.20p 6,646.58p 6,689.46p 74245
07/02/2014 6,989.63p 7,075.39p 6,860.99p 6,925.31p 69391
06/02/2014 6,914.59p 7,004.64p 6,806.10p 6,871.71p 57483
05/02/2014 6,968.19p 7,000.35p 6,816.39p 6,903.87p 54682
04/02/2014 6,560.82p 7,032.51p 6,389.29p 7,000.35p 120400
03/02/2014 6,721.62p 6,968.19p 6,582.26p 6,592.98p 68694
31/01/2014 6,925.31p 7,107.55p 6,603.70p 6,732.34p 102942
30/01/2014 7,075.39p 7,075.39p 6,818.11p 6,957.47p 46826
29/01/2014 7,064.67p 7,204.04p 6,868.70p 6,946.75p 69281
28/01/2014 7,118.27p 7,294.60p 6,914.59p 6,957.47p 72957
27/01/2014 7,354.12p 7,354.12p 6,903.87p 6,957.47p 103610
24/01/2014 7,568.52p 7,568.52p 7,279.08p 7,289.80p 52761
23/01/2014 7,547.08p 7,611.41p 7,354.12p 7,547.08p 65179
22/01/2014 7,761.49p 7,782.93p 7,526.93p 7,611.41p 60956

*Close Price adjusted for both dividends and splits