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
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
20/08/2015 1,018.43p 1,050.59p 943.39p 996.99p 158423
19/08/2015 1,093.47p 1,136.35p 1,061.31p 1,061.31p 98159
18/08/2015 1,189.95p 1,205.82p 1,125.63p 1,125.63p 57695
17/08/2015 1,200.67p 1,222.12p 1,101.19p 1,157.79p 60887
14/08/2015 1,222.11p 1,232.83p 1,187.81p 1,211.39p 44061
13/08/2015 1,168.51p 1,243.55p 1,168.51p 1,222.11p 42754
12/08/2015 1,264.99p 1,267.35p 1,136.35p 1,179.23p 79489
11/08/2015 1,275.71p 1,311.30p 1,232.84p 1,243.55p 24630
10/08/2015 1,264.99p 1,327.60p 1,232.83p 1,286.43p 42979
07/08/2015 1,200.67p 1,331.46p 1,176.68p 1,264.99p 66655
06/08/2015 1,415.08p 1,415.08p 1,211.39p 1,243.55p 100095
05/08/2015 1,457.96p 1,457.96p 1,307.88p 1,382.92p 71436
04/08/2015 1,500.84p 1,522.28p 1,350.76p 1,457.96p 87098
03/08/2015 1,243.55p 1,570.74p 1,121.77p 1,457.96p 416614
31/07/2015 1,104.19p 1,254.27p 1,090.47p 1,243.55p 190756
30/07/2015 1,243.55p 1,286.43p 1,062.17p 1,104.19p 320368
29/07/2015 1,350.76p 1,370.05p 1,254.27p 1,275.71p 160078
28/07/2015 1,372.20p 1,436.52p 1,340.04p 1,350.76p 66447
27/07/2015 1,425.80p 1,487.44p 1,372.20p 1,372.20p 57590
24/07/2015 1,479.40p 1,493.12p 1,436.52p 1,447.24p 24624
23/07/2015 1,447.24p 1,500.84p 1,425.80p 1,490.12p 40031
22/07/2015 1,490.12p 1,521.42p 1,436.52p 1,479.40p 34397
21/07/2015 1,490.12p 1,524.00p 1,490.12p 1,511.56p 15103
20/07/2015 1,586.60p 1,586.60p 1,476.08p 1,533.00p 43933
17/07/2015 1,457.96p 1,586.60p 1,457.96p 1,543.72p 65188
16/07/2015 1,511.56p 1,522.28p 1,444.56p 1,522.28p 20125
15/07/2015 1,533.00p 1,533.00p 1,440.28p 1,468.68p 23864
14/07/2015 1,479.40p 1,490.12p 1,433.51p 1,479.40p 27486
13/07/2015 1,522.28p 1,533.00p 1,415.08p 1,500.84p 18494
10/07/2015 1,500.84p 1,530.85p 1,425.80p 1,500.84p 38533
09/07/2015 1,479.40p 1,530.50p 1,436.52p 1,500.84p 52158
08/07/2015 1,447.24p 1,477.49p 1,382.92p 1,393.64p 72695
07/07/2015 1,479.40p 1,508.34p 1,415.08p 1,415.08p 71777
06/07/2015 1,575.88p 1,575.88p 1,420.77p 1,447.24p 109079
03/07/2015 1,629.48p 1,661.64p 1,500.84p 1,511.56p 58784
02/07/2015 1,565.16p 1,661.64p 1,511.56p 1,629.48p 76281
01/07/2015 1,554.44p 1,618.76p 1,511.56p 1,533.00p 63136
30/06/2015 1,597.32p 1,757.77p 1,554.44p 1,586.60p 122331
29/06/2015 1,586.60p 1,725.97p 1,461.40p 1,650.92p 223251
26/06/2015 1,382.92p 1,715.25p 1,350.76p 1,715.25p 284052
25/06/2015 1,425.80p 1,466.69p 1,382.92p 1,382.92p 33260
24/06/2015 1,425.80p 1,468.68p 1,387.42p 1,436.52p 33309
23/06/2015 1,393.64p 1,429.87p 1,382.92p 1,393.64p 49290
22/06/2015 1,393.64p 1,432.23p 1,375.59p 1,393.64p 41169
19/06/2015 1,415.08p 1,457.96p 1,382.92p 1,404.36p 42976
18/06/2015 1,490.12p 1,490.12p 1,425.80p 1,425.80p 16801
17/06/2015 1,500.84p 1,500.84p 1,425.05p 1,479.40p 17160
16/06/2015 1,393.64p 1,490.12p 1,382.92p 1,457.96p 56328
15/06/2015 1,468.68p 1,491.22p 1,381.31p 1,393.64p 124093
12/06/2015 1,479.40p 1,495.48p 1,466.54p 1,490.12p 36409
11/06/2015 1,511.56p 1,511.56p 1,468.68p 1,479.40p 28836
10/06/2015 1,522.28p 1,522.28p 1,457.96p 1,490.12p 35891
09/06/2015 1,511.56p 1,530.86p 1,500.84p 1,511.56p 47650
08/06/2015 1,511.56p 1,542.86p 1,503.80p 1,533.00p 32114
05/06/2015 1,522.28p 1,575.88p 1,500.84p 1,522.28p 37574
04/06/2015 1,522.28p 1,543.72p 1,510.49p 1,522.28p 31180
03/06/2015 1,533.00p 1,562.80p 1,522.28p 1,543.72p 39034
02/06/2015 1,522.28p 1,586.60p 1,509.42p 1,554.44p 67779
01/06/2015 1,543.72p 1,605.90p 1,511.56p 1,575.88p 49562
29/05/2015 1,608.04p 1,608.04p 1,511.56p 1,608.04p 47408
28/05/2015 1,511.56p 1,581.89p 1,468.68p 1,533.00p 84212
27/05/2015 1,511.56p 1,543.72p 1,490.12p 1,511.56p 46056
26/05/2015 1,565.16p 1,565.16p 1,494.41p 1,533.00p 67160
22/05/2015 1,608.04p 1,624.98p 1,522.28p 1,533.00p 53836
21/05/2015 1,533.00p 1,585.29p 1,509.42p 1,565.16p 45271
20/05/2015 1,554.44p 1,595.18p 1,511.56p 1,522.28p 76428
19/05/2015 1,629.48p 1,629.48p 1,511.56p 1,543.72p 106906
18/05/2015 1,672.37p 1,672.37p 1,586.60p 1,629.48p 46752
15/05/2015 1,704.53p 1,704.53p 1,643.42p 1,672.37p 33253
14/05/2015 1,672.37p 1,693.81p 1,629.48p 1,693.81p 39156
13/05/2015 1,640.20p 1,672.37p 1,629.48p 1,629.48p 31407
12/05/2015 1,672.37p 1,672.37p 1,610.92p 1,650.92p 30145
11/05/2015 1,650.92p 1,693.81p 1,618.76p 1,661.64p 56409
08/05/2015 1,618.76p 1,653.07p 1,597.32p 1,650.92p 53365
07/05/2015 1,672.37p 1,690.16p 1,605.71p 1,618.76p 63787
06/05/2015 1,704.53p 1,704.53p 1,650.92p 1,672.37p 55166
05/05/2015 1,693.81p 1,726.22p 1,661.64p 1,672.37p 43708
01/05/2015 1,715.25p 1,725.97p 1,677.92p 1,715.25p 37148
30/04/2015 1,736.69p 1,736.69p 1,649.32p 1,715.25p 78523
29/04/2015 1,715.25p 1,746.87p 1,672.37p 1,693.81p 87094
28/04/2015 1,779.57p 1,793.29p 1,629.48p 1,725.97p 125007
27/04/2015 1,758.13p 1,801.01p 1,693.81p 1,768.85p 116995
24/04/2015 1,693.81p 1,747.41p 1,661.64p 1,725.97p 71088
23/04/2015 1,672.37p 1,693.81p 1,624.77p 1,672.37p 87664
22/04/2015 1,672.37p 1,672.37p 1,608.04p 1,661.64p 66760
21/04/2015 1,672.37p 1,672.37p 1,614.90p 1,640.20p 108834
20/04/2015 1,650.92p 1,719.22p 1,640.20p 1,650.92p 86539
17/04/2015 1,715.25p 1,747.41p 1,650.92p 1,661.64p 110217
16/04/2015 1,683.09p 1,744.62p 1,650.92p 1,715.25p 194351
15/04/2015 1,661.64p 1,704.53p 1,616.62p 1,650.92p 149014
14/04/2015 1,608.04p 1,650.92p 1,565.16p 1,618.76p 92017
13/04/2015 1,672.37p 1,794.58p 1,575.88p 1,586.60p 227293
10/04/2015 1,608.04p 1,699.55p 1,608.04p 1,672.37p 145642
09/04/2015 1,715.25p 1,715.25p 1,572.88p 1,629.48p 168487
08/04/2015 1,672.37p 1,715.25p 1,613.41p 1,672.37p 297500
07/04/2015 1,543.72p 1,618.76p 1,500.84p 1,618.76p 317033
02/04/2015 1,543.72p 1,700.98p 1,478.22p 1,543.72p 289089
01/04/2015 1,533.00p 1,567.74p 1,372.20p 1,554.44p 118214
31/03/2015 1,479.40p 1,635.00p 1,372.20p 1,565.16p 755250
30/03/2015 1,575.88p 1,760.66p 1,575.88p 1,736.69p 130503
27/03/2015 1,575.88p 1,629.48p 1,525.50p 1,597.32p 79199
26/03/2015 1,597.32p 1,715.25p 1,565.16p 1,575.88p 84457
25/03/2015 1,575.88p 1,629.06p 1,554.44p 1,586.60p 93746
24/03/2015 1,597.32p 1,650.92p 1,543.72p 1,618.76p 172517
23/03/2015 1,608.04p 1,612.33p 1,483.10p 1,570.52p 117460
20/03/2015 1,543.72p 1,618.76p 1,408.86p 1,618.76p 405517
19/03/2015 1,886.77p 1,929.65p 1,447.24p 1,522.28p 510704
18/03/2015 1,608.04p 1,972.53p 1,586.60p 1,843.89p 295095
17/03/2015 1,511.56p 1,741.01p 1,511.56p 1,629.48p 161129
16/03/2015 1,543.72p 1,623.05p 1,500.84p 1,522.28p 88069
13/03/2015 1,640.20p 1,680.94p 1,543.72p 1,586.60p 152881
12/03/2015 1,758.13p 1,790.29p 1,591.32p 1,661.64p 180999
11/03/2015 1,961.81p 1,961.81p 1,801.01p 1,801.01p 58268
10/03/2015 2,015.41p 2,144.06p 1,886.77p 1,886.77p 82413
09/03/2015 2,122.62p 2,136.98p 2,036.86p 2,047.58p 43365
06/03/2015 2,101.18p 2,176.22p 2,101.18p 2,133.34p 50019
05/03/2015 2,144.06p 2,144.06p 2,052.29p 2,111.90p 40413
04/03/2015 2,165.50p 2,229.82p 2,054.44p 2,090.46p 112891
03/03/2015 2,133.34p 2,208.38p 2,101.18p 2,144.06p 66599
02/03/2015 2,122.62p 2,261.98p 2,047.58p 2,122.62p 118615
27/02/2015 2,122.62p 2,307.01p 1,941.44p 2,111.90p 219728
26/02/2015 2,487.11p 2,639.76p 1,983.25p 2,090.46p 429771
25/02/2015 1,801.01p 2,631.19p 1,502.10p 2,358.46p 1295662
24/02/2015 1,554.44p 1,671.11p 1,468.68p 1,522.28p 138570
23/02/2015 1,629.48p 1,672.37p 1,522.28p 1,554.44p 118463
20/02/2015 1,693.81p 1,693.81p 1,500.84p 1,650.92p 78215
19/02/2015 1,715.25p 1,715.25p 1,543.72p 1,575.88p 149463
18/02/2015 1,758.13p 1,801.01p 1,661.64p 1,672.37p 86804
17/02/2015 1,865.33p 1,865.33p 1,736.69p 1,801.01p 45016
16/02/2015 1,779.57p 1,867.90p 1,628.26p 1,790.29p 134917
13/02/2015 1,629.48p 1,855.50p 1,621.15p 1,801.01p 177278
12/02/2015 1,854.61p 1,854.61p 1,565.16p 1,650.92p 350550
11/02/2015 1,940.37p 1,958.30p 1,768.85p 1,811.73p 154318
10/02/2015 1,951.09p 1,998.26p 1,929.65p 1,951.09p 40291
09/02/2015 1,972.53p 2,004.69p 1,908.21p 1,961.81p 110799
06/02/2015 1,993.97p 2,111.90p 1,854.61p 2,111.90p 258869
05/02/2015 2,208.38p 2,294.14p 2,081.88p 2,251.26p 76168
04/02/2015 2,315.58p 2,358.46p 2,179.93p 2,261.98p 77670
03/02/2015 2,165.50p 2,390.62p 2,165.50p 2,315.58p 113846
02/02/2015 2,058.30p 2,229.82p 1,961.81p 2,229.82p 173961
30/01/2015 1,972.53p 1,997.83p 1,929.65p 1,961.81p 82232
29/01/2015 2,058.30p 2,058.30p 1,897.49p 1,929.65p 105185
28/01/2015 1,983.25p 2,101.18p 1,909.07p 1,993.97p 121624
27/01/2015 2,111.90p 2,111.90p 1,886.77p 1,929.65p 154393
26/01/2015 2,219.10p 2,219.10p 2,036.86p 2,058.30p 193598
23/01/2015 2,347.74p 2,347.74p 2,101.18p 2,133.34p 179536
22/01/2015 2,379.90p 2,433.51p 2,283.42p 2,294.14p 67956
21/01/2015 2,465.67p 2,476.36p 2,315.58p 2,358.46p 60533
20/01/2015 2,465.67p 2,529.99p 2,369.18p 2,401.35p 71835
19/01/2015 2,465.67p 2,482.82p 2,358.46p 2,433.51p 49815
16/01/2015 2,379.90p 2,465.67p 2,304.86p 2,326.30p 54968
15/01/2015 2,369.18p 2,529.99p 2,332.74p 2,422.79p 69724
14/01/2015 2,454.95p 2,454.95p 2,251.26p 2,379.90p 103527
13/01/2015 2,551.43p 2,572.87p 2,412.07p 2,508.55p 93089
12/01/2015 2,787.28p 2,787.28p 2,572.87p 2,615.75p 67902
09/01/2015 2,744.39p 2,814.72p 2,690.79p 2,765.83p 37941
08/01/2015 2,819.44p 2,905.20p 2,712.23p 2,776.56p 33891
07/01/2015 2,744.39p 2,934.05p 2,626.47p 2,776.56p 56253
06/01/2015 2,658.63p 2,840.88p 2,529.99p 2,808.72p 146973
05/01/2015 2,905.20p 3,008.97p 2,677.42p 2,712.23p 216818
02/01/2015 2,915.92p 2,915.92p 2,808.72p 2,894.48p 20645
31/12/2014 2,819.44p 2,915.92p 2,808.72p 2,915.92p 20125
30/12/2014 2,840.88p 2,873.04p 2,712.23p 2,830.16p 42694
29/12/2014 2,915.92p 2,948.08p 2,787.28p 2,873.04p 35887
24/12/2014 2,948.08p 2,948.08p 2,808.72p 2,830.16p 15490
23/12/2014 2,787.28p 2,937.36p 2,669.35p 2,851.60p 71722
22/12/2014 2,830.16p 3,044.56p 2,701.51p 2,765.83p 80946
19/12/2014 2,680.07p 2,873.04p 2,618.08p 2,787.28p 112213
18/12/2014 2,701.51p 2,958.80p 2,668.53p 2,690.79p 181529
17/12/2014 2,454.95p 2,744.39p 2,401.35p 2,701.51p 133529
16/12/2014 2,315.58p 2,476.39p 2,186.94p 2,476.39p 149252
15/12/2014 2,186.94p 2,352.03p 2,101.18p 2,133.34p 116358
12/12/2014 2,369.18p 2,369.18p 2,079.74p 2,186.94p 215892
11/12/2014 2,594.31p 2,619.88p 2,337.02p 2,337.02p 180154
10/12/2014 2,701.51p 2,765.83p 2,551.43p 2,594.31p 109450
09/12/2014 2,830.16p 2,862.32p 2,637.19p 2,701.51p 112475
08/12/2014 3,012.40p 3,032.98p 2,851.60p 2,894.48p 53516
05/12/2014 3,119.60p 3,119.60p 2,862.32p 2,937.36p 108689
04/12/2014 3,237.53p 3,251.59p 2,958.80p 2,980.24p 96637
03/12/2014 3,216.09p 3,478.09p 3,216.09p 3,258.97p 153784
02/12/2014 2,862.32p 3,205.37p 2,798.00p 3,205.37p 153922
01/12/2014 2,583.59p 2,939.50p 2,583.59p 2,787.28p 144106
28/11/2014 2,990.96p 3,003.40p 2,737.72p 2,776.56p 147262
27/11/2014 3,216.09p 3,216.09p 2,948.08p 3,044.56p 82506
26/11/2014 3,237.53p 3,258.97p 3,098.16p 3,151.77p 45357
25/11/2014 3,344.73p 3,344.73p 3,130.32p 3,183.93p 99280
24/11/2014 3,376.89p 3,444.90p 3,280.41p 3,312.57p 69353
21/11/2014 3,473.37p 3,501.25p 3,343.66p 3,409.05p 66329
20/11/2014 3,344.73p 3,471.66p 3,293.27p 3,387.61p 96756
19/11/2014 3,366.17p 3,409.05p 3,222.84p 3,301.85p 69835
18/11/2014 3,430.49p 3,430.49p 3,237.53p 3,409.05p 57142

*Close Price adjusted for both dividends and splits