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
03/11/2010 8,340.39p 8,704.88p 7,504.20p 8,072.38p 554803
02/11/2010 7,204.04p 8,329.67p 7,139.71p 8,190.30p 425028
01/11/2010 6,732.34p 7,364.84p 6,706.61p 7,139.71p 381304
29/10/2010 6,560.82p 6,649.41p 6,432.17p 6,646.58p 146742
28/10/2010 6,625.14p 6,635.86p 6,475.06p 6,496.50p 77820
27/10/2010 6,582.26p 6,612.28p 6,410.73p 6,560.82p 127779
26/10/2010 6,646.58p 6,646.58p 6,517.94p 6,571.54p 81113
25/10/2010 6,603.70p 6,802.57p 6,598.86p 6,625.14p 99685
22/10/2010 6,678.74p 6,678.74p 6,542.64p 6,560.82p 58817
21/10/2010 6,603.70p 6,725.91p 6,496.50p 6,646.58p 119881
20/10/2010 6,678.74p 6,743.06p 6,542.59p 6,603.70p 111279
19/10/2010 6,807.38p 6,818.11p 6,432.17p 6,668.02p 170010
18/10/2010 6,346.41p 6,807.38p 6,346.41p 6,710.90p 233511
15/10/2010 6,035.52p 6,303.53p 5,960.48p 6,153.45p 88364
14/10/2010 6,389.29p 6,389.29p 6,007.87p 6,089.13p 135682
13/10/2010 6,303.53p 6,306.20p 6,185.61p 6,239.21p 73874
12/10/2010 6,410.73p 6,410.73p 6,217.77p 6,260.65p 79840
11/10/2010 6,432.17p 6,592.98p 6,360.99p 6,410.73p 75830
08/10/2010 6,389.29p 6,421.45p 6,164.17p 6,335.69p 88778
07/10/2010 6,625.14p 6,721.62p 6,324.97p 6,378.57p 94331
06/10/2010 6,153.45p 6,646.58p 6,035.52p 6,582.26p 199060
05/10/2010 6,110.57p 6,292.81p 6,003.36p 6,056.96p 60551
04/10/2010 5,960.48p 6,292.81p 5,949.76p 6,164.17p 121786
01/10/2010 6,046.24p 6,046.24p 5,874.72p 5,917.60p 86024
30/09/2010 6,003.36p 6,056.96p 5,917.60p 6,003.36p 61548
29/09/2010 6,078.40p 6,193.24p 5,981.92p 6,003.36p 50845
28/09/2010 6,196.33p 6,196.33p 5,917.60p 6,003.36p 83939
27/09/2010 6,260.65p 6,357.13p 6,046.24p 6,089.13p 66807
24/09/2010 6,089.13p 6,410.73p 5,843.63p 6,207.05p 203471
23/09/2010 6,346.41p 6,548.96p 6,002.33p 6,067.68p 155887
22/09/2010 6,732.34p 6,818.11p 6,241.57p 6,324.97p 318294
21/09/2010 6,839.55p 6,925.31p 6,518.58p 6,678.74p 190897
20/09/2010 6,046.24p 6,989.63p 6,046.24p 6,753.78p 333437
17/09/2010 6,260.65p 6,324.97p 5,788.96p 5,874.72p 332381
16/09/2010 6,239.21p 6,376.21p 6,089.13p 6,249.93p 239648
15/09/2010 5,617.43p 6,132.01p 5,491.15p 6,089.13p 315565
14/09/2010 5,456.63p 5,871.29p 5,231.50p 5,606.71p 260127
13/09/2010 5,102.86p 5,511.86p 4,974.21p 5,467.35p 259769
10/09/2010 5,038.54p 5,133.95p 4,888.45p 5,027.82p 76060
09/09/2010 4,899.17p 5,046.58p 4,877.73p 4,995.66p 79164
08/09/2010 4,824.13p 4,969.70p 4,637.17p 4,952.77p 62589
07/09/2010 4,920.61p 4,920.61p 4,724.60p 4,738.37p 93658
06/09/2010 5,059.98p 5,059.98p 4,802.69p 4,845.57p 80335
03/09/2010 5,059.98p 5,102.86p 4,899.17p 4,931.33p 119300
02/09/2010 4,845.57p 5,102.86p 4,834.85p 4,899.17p 139060
01/09/2010 4,845.57p 4,867.01p 4,781.25p 4,856.29p 88789
31/08/2010 4,781.25p 4,851.57p 4,609.73p 4,802.69p 78106
27/08/2010 4,759.81p 4,821.77p 4,641.89p 4,802.69p 58645
26/08/2010 4,641.89p 4,839.14p 4,588.28p 4,770.53p 82345
25/08/2010 4,984.94p 4,984.94p 4,470.36p 4,577.56p 149491
24/08/2010 5,102.86p 5,102.86p 4,813.41p 4,877.73p 67346
23/08/2010 5,135.02p 5,220.78p 4,984.94p 5,017.10p 90126
20/08/2010 4,931.33p 5,213.71p 4,931.33p 5,038.54p 76193
19/08/2010 4,834.85p 5,181.11p 4,770.53p 4,974.21p 160138
18/08/2010 4,856.29p 4,877.73p 4,670.40p 4,824.13p 65589
17/08/2010 4,845.57p 4,883.74p 4,716.93p 4,781.25p 74587
16/08/2010 4,845.57p 4,918.25p 4,674.05p 4,791.97p 73125
13/08/2010 4,888.45p 5,078.62p 4,770.53p 4,824.13p 155781
12/08/2010 4,716.93p 5,265.24p 4,513.24p 4,824.13p 183297
11/08/2010 5,360.15p 5,703.19p 4,631.17p 4,738.37p 456325
10/08/2010 4,716.93p 5,373.55p 4,523.96p 5,070.70p 344033
09/08/2010 4,406.04p 4,729.05p 4,406.04p 4,695.49p 229581
06/08/2010 4,470.36p 4,544.76p 4,341.72p 4,406.04p 119065
05/08/2010 4,073.71p 4,674.05p 4,000.81p 4,427.48p 363104
04/08/2010 3,891.47p 4,178.55p 3,818.78p 3,966.51p 207801
03/08/2010 3,816.42p 4,084.43p 3,730.66p 3,837.86p 180602
02/08/2010 3,794.98p 3,945.07p 3,773.54p 3,912.91p 94176
30/07/2010 3,859.30p 3,859.30p 3,698.50p 3,762.82p 69160
29/07/2010 3,762.82p 3,902.19p 3,732.29p 3,805.70p 144031
28/07/2010 3,537.70p 3,888.59p 3,526.98p 3,730.66p 165014
27/07/2010 3,741.38p 3,837.86p 3,494.81p 3,569.86p 166556
26/07/2010 3,687.78p 4,065.56p 3,315.09p 3,794.98p 322098
23/07/2010 3,001.68p 4,288.12p 3,001.68p 3,644.90p 628563
22/07/2010 3,023.12p 3,023.12p 2,926.64p 3,001.68p 86470
21/07/2010 2,873.04p 3,087.44p 2,873.04p 3,001.68p 103472
20/07/2010 2,958.80p 2,958.80p 2,819.44p 2,862.32p 71368
19/07/2010 2,948.08p 3,074.37p 2,851.60p 2,862.32p 67601
16/07/2010 2,980.24p 2,980.24p 2,883.76p 2,894.48p 30487
15/07/2010 2,990.96p 3,033.84p 2,918.28p 2,958.80p 64074
14/07/2010 3,012.40p 3,061.71p 2,937.36p 2,969.52p 79881
13/07/2010 2,873.04p 3,063.43p 2,834.66p 3,001.68p 96181
12/07/2010 3,066.00p 3,086.05p 2,840.88p 2,894.48p 80026
09/07/2010 2,915.92p 3,008.54p 2,905.20p 2,915.92p 58662
08/07/2010 2,958.80p 3,044.56p 2,926.64p 2,948.08p 64067
07/07/2010 2,862.32p 2,949.15p 2,830.16p 2,915.92p 36923
06/07/2010 2,873.04p 2,948.08p 2,830.16p 2,883.76p 46452
05/07/2010 2,969.52p 2,969.52p 2,786.44p 2,894.48p 51761
02/07/2010 2,905.20p 2,958.80p 2,851.60p 2,915.92p 34743
01/07/2010 2,915.92p 2,915.92p 2,744.39p 2,808.72p 77270
30/06/2010 3,044.56p 3,044.56p 2,819.44p 2,915.92p 77040
29/06/2010 3,205.37p 3,205.37p 2,958.80p 2,969.52p 316935
28/06/2010 3,130.32p 3,136.76p 3,028.27p 3,055.28p 43296
25/06/2010 3,108.88p 3,108.88p 2,969.52p 3,044.56p 71805
24/06/2010 3,205.37p 3,205.37p 3,054.37p 3,055.28p 52650
23/06/2010 3,001.68p 3,226.81p 2,958.80p 3,162.49p 100036
22/06/2010 3,151.77p 3,194.65p 3,068.36p 3,151.77p 69605
21/06/2010 3,366.17p 3,450.27p 3,193.69p 3,194.65p 85648
18/06/2010 3,451.93p 3,530.62p 3,334.01p 3,366.17p 111606
17/06/2010 3,473.37p 3,537.70p 3,334.01p 3,441.21p 64961
16/06/2010 3,494.81p 3,634.18p 3,344.73p 3,387.61p 87917
15/06/2010 3,355.45p 3,462.65p 3,237.53p 3,430.49p 69321
14/06/2010 3,205.37p 3,366.17p 3,130.32p 3,301.85p 95623
11/06/2010 3,130.32p 3,314.01p 3,071.36p 3,237.53p 230865
10/06/2010 3,012.40p 3,151.77p 2,926.64p 3,066.00p 105725
09/06/2010 3,055.28p 3,119.60p 2,935.60p 3,001.68p 139023
08/06/2010 3,044.56p 3,087.44p 2,915.92p 3,023.12p 210762
07/06/2010 3,098.16p 3,216.09p 2,958.80p 3,066.00p 71515
04/06/2010 3,248.25p 3,248.25p 3,134.61p 3,194.65p 95866
03/06/2010 3,205.37p 3,291.13p 3,151.77p 3,173.21p 90852
02/06/2010 3,419.77p 3,419.77p 3,087.44p 3,151.77p 221677
01/06/2010 3,355.45p 3,430.49p 3,248.25p 3,258.97p 175109
28/05/2010 3,312.57p 3,387.61p 3,280.41p 3,301.85p 126470
27/05/2010 3,387.61p 3,388.68p 3,258.97p 3,301.85p 139350
26/05/2010 3,366.17p 3,390.31p 3,258.97p 3,334.01p 188164
25/05/2010 3,301.85p 3,419.34p 3,216.09p 3,258.97p 481976
24/05/2010 3,677.06p 3,730.66p 3,464.80p 3,612.74p 50138
21/05/2010 3,559.14p 3,602.02p 3,441.21p 3,602.02p 41430
20/05/2010 3,602.02p 3,687.78p 3,445.50p 3,494.81p 67917
19/05/2010 3,859.30p 3,923.63p 3,526.98p 3,602.02p 96274
18/05/2010 3,344.73p 3,966.51p 3,344.73p 3,912.91p 218643
17/05/2010 3,366.17p 3,516.26p 3,327.58p 3,344.73p 59859
14/05/2010 3,430.49p 3,501.25p 3,355.45p 3,355.45p 27751
13/05/2010 3,430.49p 3,516.26p 3,366.17p 3,430.49p 35629
12/05/2010 3,516.26p 3,516.26p 3,376.89p 3,473.37p 54498
11/05/2010 3,409.05p 3,462.65p 3,312.57p 3,419.77p 57777
10/05/2010 3,559.14p 3,687.78p 3,344.73p 3,473.37p 123291
07/05/2010 3,376.89p 3,578.43p 3,269.69p 3,505.54p 72190
06/05/2010 3,130.32p 3,591.30p 2,990.96p 3,537.70p 184846
05/05/2010 3,344.73p 3,344.73p 3,012.40p 3,130.32p 128224
04/05/2010 3,430.49p 3,537.70p 3,199.95p 3,258.97p 43934
30/04/2010 3,462.65p 3,559.14p 3,233.38p 3,334.01p 65279
29/04/2010 3,355.45p 3,417.41p 3,301.85p 3,344.73p 46399
28/04/2010 3,398.33p 3,505.54p 3,280.41p 3,323.29p 66127
27/04/2010 3,484.09p 3,484.09p 3,398.76p 3,409.05p 47943
26/04/2010 3,526.98p 3,530.93p 3,441.21p 3,473.37p 34257
23/04/2010 3,559.14p 3,580.58p 3,473.37p 3,516.26p 36265
22/04/2010 3,644.90p 3,644.90p 3,496.96p 3,548.42p 37414
21/04/2010 3,505.54p 3,595.59p 3,494.81p 3,516.26p 37436
20/04/2010 3,602.02p 3,602.02p 3,492.24p 3,537.70p 34612
19/04/2010 3,591.30p 3,591.30p 3,484.09p 3,537.70p 48499
16/04/2010 3,612.74p 3,644.90p 3,558.84p 3,591.30p 29576
15/04/2010 3,602.02p 3,666.34p 3,544.99p 3,666.34p 77595
14/04/2010 3,612.74p 3,668.48p 3,526.98p 3,559.14p 35140
13/04/2010 3,719.94p 3,719.94p 3,580.58p 3,580.58p 44106
12/04/2010 3,709.22p 3,730.66p 3,633.88p 3,634.18p 46841
09/04/2010 3,859.30p 3,859.30p 3,644.90p 3,666.34p 55800
08/04/2010 3,827.14p 3,897.90p 3,709.22p 3,709.22p 59843
07/04/2010 3,687.78p 3,953.64p 3,620.24p 3,794.98p 134445
06/04/2010 3,644.90p 3,773.54p 3,529.55p 3,698.50p 59506
01/04/2010 3,687.78p 3,709.22p 3,559.14p 3,612.74p 112910
31/03/2010 3,687.78p 3,773.25p 3,581.65p 3,677.06p 54434
30/03/2010 3,537.70p 3,693.35p 3,501.25p 3,644.90p 78668
29/03/2010 3,473.37p 3,537.70p 3,398.33p 3,537.70p 69828
26/03/2010 3,516.26p 3,548.42p 3,451.93p 3,462.65p 34838
25/03/2010 3,526.98p 3,526.98p 3,430.49p 3,462.65p 36027
24/03/2010 3,548.42p 3,574.15p 3,441.21p 3,473.37p 34424
23/03/2010 3,473.37p 3,586.38p 3,473.37p 3,537.70p 97557
22/03/2010 3,516.26p 3,516.26p 3,398.33p 3,462.65p 28722
19/03/2010 3,537.70p 3,578.43p 3,430.49p 3,462.65p 66455
18/03/2010 3,559.14p 3,578.43p 3,473.37p 3,505.54p 37965
17/03/2010 3,602.02p 3,602.02p 3,537.70p 3,591.30p 47428
16/03/2010 3,591.30p 3,591.30p 3,516.26p 3,559.14p 104772
15/03/2010 3,537.70p 3,664.20p 3,516.26p 3,591.30p 341405
12/03/2010 3,730.66p 3,816.42p 3,655.62p 3,741.38p 73897
11/03/2010 3,644.90p 3,852.87p 3,473.37p 3,730.66p 145823
10/03/2010 3,859.30p 3,951.54p 3,516.26p 3,623.46p 328753
09/03/2010 3,687.78p 4,277.40p 3,656.91p 4,020.11p 216681
08/03/2010 3,623.46p 3,719.94p 3,516.26p 3,677.06p 66108
05/03/2010 3,516.26p 3,634.18p 3,484.09p 3,580.58p 49234
04/03/2010 3,430.49p 3,572.35p 3,398.33p 3,548.42p 65362
03/03/2010 3,323.29p 3,409.05p 3,269.69p 3,409.05p 42679
02/03/2010 3,387.61p 3,441.21p 3,291.13p 3,323.29p 67195
01/03/2010 3,409.05p 3,644.90p 3,366.17p 3,366.17p 46753
26/02/2010 3,355.45p 3,505.54p 3,301.85p 3,505.54p 42575
25/02/2010 3,301.85p 3,473.37p 3,258.97p 3,344.73p 43506
24/02/2010 3,366.17p 3,462.65p 3,303.99p 3,344.73p 68438
23/02/2010 3,559.14p 3,559.14p 3,366.17p 3,451.93p 62180
22/02/2010 3,559.14p 3,644.90p 3,443.35p 3,537.70p 49576
19/02/2010 3,591.30p 3,647.04p 3,518.83p 3,623.46p 43732
18/02/2010 3,644.90p 3,754.25p 3,505.54p 3,623.46p 95977
17/02/2010 3,730.66p 3,773.54p 3,548.42p 3,677.06p 39700
16/02/2010 3,451.93p 3,837.86p 3,423.63p 3,687.78p 48995
15/02/2010 3,602.02p 3,602.02p 3,387.61p 3,516.26p 18839
12/02/2010 3,644.90p 3,664.20p 3,387.61p 3,505.54p 26239
11/02/2010 3,730.66p 3,730.66p 3,451.93p 3,516.26p 35788
10/02/2010 3,837.86p 3,859.30p 3,580.58p 3,623.46p 69097
09/02/2010 3,291.13p 3,872.17p 3,001.68p 3,773.54p 171592
08/02/2010 3,451.93p 3,621.31p 3,237.53p 3,291.13p 64856
05/02/2010 3,623.46p 3,634.18p 3,366.17p 3,516.26p 112749
04/02/2010 3,816.42p 3,910.55p 3,394.69p 3,602.02p 160308
03/02/2010 3,902.19p 3,977.23p 3,795.63p 3,837.86p 47227
02/02/2010 3,870.02p 3,977.23p 3,794.98p 3,891.47p 49975
01/02/2010 3,773.54p 3,985.59p 3,773.54p 3,902.19p 22896
29/01/2010 3,859.30p 3,902.19p 3,709.22p 3,880.74p 36312
28/01/2010 3,870.02p 3,987.95p 3,794.98p 3,816.42p 36826
27/01/2010 3,880.74p 3,934.35p 3,773.54p 3,848.58p 43871
26/01/2010 3,945.07p 4,013.68p 3,816.42p 3,859.30p 64085
25/01/2010 3,902.19p 4,073.71p 3,902.19p 3,987.95p 62686
22/01/2010 4,009.39p 4,073.71p 3,934.35p 3,987.95p 29534
21/01/2010 4,041.55p 4,111.87p 3,966.51p 3,998.67p 73796

*Close Price adjusted for both dividends and splits