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
05/07/2012 9,219.45p 9,326.65p 8,286.36p 8,876.40p 211989
04/07/2012 9,230.17p 9,596.38p 8,683.44p 9,176.57p 262821
03/07/2012 7,504.20p 9,432.57p 7,444.17p 9,219.45p 504013
02/07/2012 6,946.75p 7,742.88p 6,766.86p 7,525.64p 263556
29/06/2012 6,303.53p 7,021.79p 6,003.36p 7,011.07p 297027
28/06/2012 6,592.98p 6,625.14p 5,971.20p 6,078.40p 186194
27/06/2012 6,646.58p 6,775.22p 6,357.13p 6,550.10p 126608
26/06/2012 6,818.11p 6,914.59p 6,571.54p 6,635.86p 143487
25/06/2012 7,161.15p 7,214.76p 6,550.10p 6,614.42p 185489
22/06/2012 7,214.76p 7,341.26p 7,096.83p 7,204.04p 107003
21/06/2012 7,332.68p 7,427.70p 7,032.51p 7,214.76p 76890
20/06/2012 7,375.56p 7,461.32p 7,171.87p 7,246.92p 100139
19/06/2012 7,364.84p 7,370.20p 7,139.71p 7,193.32p 54643
18/06/2012 7,375.56p 7,632.85p 7,000.35p 7,300.52p 93386
15/06/2012 7,289.80p 7,392.07p 7,068.96p 7,257.64p 119205
14/06/2012 7,568.52p 7,635.53p 7,131.14p 7,193.32p 237097
13/06/2012 7,868.69p 8,041.92p 7,504.20p 7,632.85p 107489
12/06/2012 7,847.25p 8,040.22p 7,634.99p 7,890.13p 110073
11/06/2012 8,361.83p 8,530.78p 7,782.93p 7,782.93p 110584
08/06/2012 8,104.54p 8,146.56p 7,853.68p 7,997.34p 92860
07/06/2012 8,061.66p 8,315.73p 7,975.90p 8,061.66p 110211
06/06/2012 8,222.46p 8,276.06p 7,761.49p 7,900.85p 119751
01/06/2012 8,447.59p 8,565.51p 7,975.90p 8,072.38p 135058
31/05/2012 8,597.67p 8,675.29p 8,252.05p 8,404.71p 87891
30/05/2012 8,747.76p 8,836.06p 8,377.91p 8,469.03p 84509
29/05/2012 8,254.62p 8,962.16p 8,101.54p 8,865.68p 133871
28/05/2012 8,704.88p 8,865.68p 8,287.86p 8,361.83p 83938
25/05/2012 8,908.56p 8,912.85p 8,447.59p 8,576.23p 84397
24/05/2012 8,769.20p 9,005.04p 8,544.07p 8,661.99p 78443
23/05/2012 9,155.13p 9,277.34p 8,444.16p 8,490.47p 100819
22/05/2012 9,047.92p 9,348.09p 8,672.71p 9,176.57p 126562
21/05/2012 8,265.34p 9,245.18p 8,265.34p 8,876.40p 165854
18/05/2012 8,147.42p 8,467.74p 7,900.85p 8,308.23p 127044
17/05/2012 8,136.70p 8,636.27p 8,021.93p 8,168.86p 120560
16/05/2012 8,233.18p 8,526.49p 7,804.37p 8,179.58p 160273
15/05/2012 8,619.11p 8,876.40p 8,233.18p 8,340.39p 104849
14/05/2012 9,047.92p 9,230.17p 8,222.46p 8,586.95p 177414
11/05/2012 9,412.41p 9,691.68p 9,007.40p 9,219.45p 131295
10/05/2012 8,715.60p 9,520.33p 8,363.97p 9,476.74p 302222
09/05/2012 8,865.68p 8,944.15p 7,847.25p 8,093.82p 392818
08/05/2012 9,219.45p 9,723.30p 8,615.37p 8,779.92p 188054
04/05/2012 9,862.67p 9,947.36p 9,144.41p 9,187.29p 163963
03/05/2012 10,012.75p 10,076.00p 9,712.58p 9,841.23p 71998
02/05/2012 9,862.67p 10,259.32p 9,862.67p 10,044.91p 69884
01/05/2012 10,205.72p 10,398.68p 9,787.63p 10,077.07p 110810
30/04/2012 10,119.95p 10,580.07p 9,937.71p 10,195.00p 159120
27/04/2012 9,680.42p 9,828.36p 9,560.36p 9,734.02p 69279
26/04/2012 9,658.98p 10,012.75p 9,610.74p 9,648.26p 84123
25/04/2012 9,734.02p 10,106.52p 9,712.58p 9,776.91p 82807
24/04/2012 10,248.60p 10,415.83p 9,609.67p 9,744.74p 139057
23/04/2012 9,498.18p 10,251.17p 9,230.17p 10,077.07p 244890
20/04/2012 9,691.14p 9,803.92p 8,897.84p 9,047.92p 289597
19/04/2012 10,077.07p 10,195.00p 9,830.51p 9,851.95p 95093
18/04/2012 10,377.24p 10,479.20p 10,038.91p 10,119.95p 92229
17/04/2012 10,452.28p 10,527.33p 10,265.75p 10,355.80p 83613
16/04/2012 10,280.76p 10,535.69p 10,227.16p 10,248.60p 55640
13/04/2012 10,505.89p 10,563.43p 10,323.64p 10,377.24p 60580
12/04/2012 10,077.07p 10,624.52p 9,865.35p 10,463.00p 82720
11/04/2012 10,205.72p 10,426.96p 9,862.67p 9,948.43p 141072
10/04/2012 10,688.13p 11,077.75p 10,270.04p 10,291.48p 141158
05/04/2012 10,548.77p 10,896.10p 10,248.60p 10,645.25p 153155
04/04/2012 10,827.49p 10,993.66p 10,291.48p 10,441.56p 261884
03/04/2012 11,363.51p 11,363.51p 10,913.26p 10,923.98p 66227
02/04/2012 11,127.66p 11,352.79p 10,848.64p 11,288.47p 128317
30/03/2012 10,977.58p 11,437.54p 10,923.98p 11,245.58p 136300
29/03/2012 11,417.11p 11,547.02p 10,806.05p 10,838.21p 111427
28/03/2012 11,449.27p 11,732.44p 11,191.98p 11,363.51p 93198
27/03/2012 11,728.00p 12,023.02p 11,320.63p 11,374.23p 131698
26/03/2012 10,945.42p 11,776.45p 10,720.29p 11,588.63p 145849
23/03/2012 11,438.55p 11,758.84p 10,797.05p 10,902.54p 163981
22/03/2012 10,945.42p 11,599.66p 10,934.70p 11,299.19p 180840
21/03/2012 10,773.89p 11,052.62p 10,720.29p 10,795.33p 101301
20/03/2012 10,720.29p 11,138.38p 10,505.89p 10,720.29p 126269
19/03/2012 11,374.23p 11,526.03p 10,848.93p 10,870.38p 133032
16/03/2012 11,234.86p 11,594.72p 11,149.10p 11,288.47p 117555
15/03/2012 11,106.22p 11,845.92p 10,776.46p 11,234.86p 150386
14/03/2012 11,706.56p 12,353.21p 11,172.69p 11,267.03p 279696
13/03/2012 10,505.89p 11,917.53p 9,519.62p 11,545.75p 514412
12/03/2012 12,478.42p 12,735.71p 10,255.46p 10,291.48p 555164
09/03/2012 12,435.54p 12,764.86p 11,758.44p 12,306.89p 198255
08/03/2012 11,588.63p 12,349.78p 11,428.69p 12,285.45p 239988
07/03/2012 11,149.10p 12,521.30p 11,048.97p 11,792.32p 491827
06/03/2012 14,236.55p 14,338.60p 9,005.04p 11,074.06p 1366494
05/03/2012 14,879.76p 15,466.31p 14,455.20p 14,536.71p 140317
02/03/2012 15,212.09p 15,651.63p 15,115.61p 15,308.58p 103912
01/03/2012 14,751.12p 15,351.46p 14,625.16p 15,297.85p 105555
29/02/2012 15,201.37p 15,671.35p 14,486.97p 14,976.25p 180383
28/02/2012 14,408.07p 16,122.39p 14,150.78p 15,297.85p 369494
27/02/2012 15,437.22p 15,792.70p 14,132.02p 14,665.36p 293494
24/02/2012 15,480.10p 15,960.37p 14,933.36p 15,608.74p 261895
23/02/2012 15,780.27p 16,959.50p 14,408.07p 15,790.99p 671031
22/02/2012 17,795.68p 18,884.44p 15,240.82p 15,651.63p 973800
21/02/2012 18,288.82p 19,071.40p 17,795.68p 17,795.68p 256567
20/02/2012 18,696.19p 19,939.74p 18,010.09p 18,235.21p 444743
17/02/2012 16,509.25p 17,881.45p 16,436.35p 17,624.16p 328353
16/02/2012 16,209.08p 16,453.50p 15,698.79p 16,369.88p 273239
15/02/2012 16,166.20p 16,700.07p 15,673.07p 16,284.12p 235685
14/02/2012 17,023.82p 17,179.91p 15,662.34p 16,123.32p 410158
13/02/2012 16,938.06p 17,795.68p 16,412.77p 17,023.82p 601038
10/02/2012 14,794.00p 16,659.33p 14,378.05p 16,412.77p 558487
09/02/2012 13,743.41p 14,783.28p 13,507.57p 14,686.80p 421990
08/02/2012 13,421.80p 13,807.73p 13,314.60p 13,561.17p 142892
07/02/2012 14,022.14p 14,140.06p 13,293.16p 13,336.04p 212181
06/02/2012 13,089.47p 14,740.40p 13,078.76p 13,925.66p 412866
03/02/2012 12,574.90p 13,164.52p 12,555.60p 13,014.43p 206549
02/02/2012 12,081.77p 12,821.47p 12,006.73p 12,564.18p 262352
01/02/2012 12,006.73p 12,017.45p 11,792.32p 11,963.84p 104306
31/01/2012 11,996.00p 12,092.49p 11,878.08p 11,888.80p 160693
30/01/2012 12,006.73p 12,106.64p 11,835.20p 11,856.64p 253742
27/01/2012 11,942.40p 11,942.40p 11,749.44p 11,824.48p 69622
26/01/2012 11,824.48p 12,042.09p 11,706.56p 11,856.64p 100307
25/01/2012 11,920.96p 11,985.29p 11,535.03p 11,888.80p 162296
24/01/2012 11,942.40p 12,006.73p 11,749.44p 11,899.52p 80442
23/01/2012 12,006.73p 12,110.93p 11,706.56p 12,006.73p 180952
20/01/2012 11,856.64p 12,034.60p 11,306.05p 11,803.04p 152715
19/01/2012 11,878.08p 12,081.77p 11,696.49p 11,888.80p 115382
18/01/2012 11,545.75p 12,006.73p 11,162.82p 11,920.96p 199366
17/01/2012 11,920.96p 12,471.13p 11,065.70p 11,459.99p 244363
16/01/2012 12,435.54p 12,649.94p 11,020.46p 11,792.32p 347118
13/01/2012 12,124.65p 12,864.35p 11,309.91p 12,221.13p 431895
12/01/2012 11,277.75p 15,008.41p 10,720.29p 11,845.92p 296733
11/01/2012 11,577.91p 11,953.92p 10,398.68p 11,159.82p 705862
10/01/2012 9,680.42p 13,719.40p 9,557.78p 11,438.55p 1124454
09/01/2012 8,801.36p 9,487.46p 8,511.91p 9,476.74p 436765
06/01/2012 8,672.71p 9,067.22p 8,481.89p 8,726.32p 283158
05/01/2012 8,147.42p 8,881.66p 8,119.55p 8,619.11p 227352
04/01/2012 8,147.42p 8,233.18p 8,072.38p 8,147.42p 90880
03/01/2012 8,147.42p 8,265.77p 8,061.66p 8,147.42p 131586
30/12/2011 8,104.54p 8,161.79p 8,010.20p 8,147.42p 33619
29/12/2011 8,040.22p 8,162.68p 7,999.48p 8,083.10p 47242
28/12/2011 8,061.66p 8,158.14p 7,750.77p 8,093.82p 107644
23/12/2011 8,104.54p 8,198.88p 7,750.77p 8,061.66p 80591
22/12/2011 8,211.74p 8,527.35p 7,808.66p 8,072.38p 211361
21/12/2011 8,447.59p 8,681.72p 8,072.38p 8,168.86p 204847
20/12/2011 7,718.61p 8,885.83p 7,375.56p 8,361.83p 404759
19/12/2011 8,576.23p 9,671.42p 7,332.68p 7,643.57p 1090536
16/12/2011 7,086.11p 7,267.84p 7,063.35p 7,096.83p 46021
15/12/2011 7,321.96p 7,332.68p 7,011.07p 7,118.27p 90828
14/12/2011 7,289.80p 7,450.60p 7,171.87p 7,246.92p 88850
13/12/2011 7,375.56p 7,568.52p 7,289.80p 7,375.56p 94016
12/12/2011 7,450.60p 7,589.97p 7,296.23p 7,439.88p 111860
09/12/2011 7,107.55p 7,420.41p 6,972.48p 7,354.12p 112850
08/12/2011 7,439.88p 7,547.08p 7,002.49p 7,161.15p 121666
07/12/2011 7,364.84p 7,589.97p 7,268.36p 7,332.68p 78305
06/12/2011 7,589.97p 7,669.30p 7,418.44p 7,439.88p 92730
05/12/2011 7,579.25p 7,761.49p 7,431.73p 7,632.85p 117455
02/12/2011 7,482.76p 7,686.45p 7,379.47p 7,461.32p 112261
01/12/2011 7,246.92p 7,508.49p 7,171.87p 7,332.68p 117108
30/11/2011 6,946.75p 7,343.40p 6,887.57p 7,343.40p 121007
29/11/2011 6,903.87p 7,107.55p 6,831.40p 6,957.47p 84679
28/11/2011 6,839.55p 7,053.95p 6,775.22p 6,957.47p 102188
25/11/2011 6,871.71p 7,199.75p 6,532.95p 6,689.46p 232118
24/11/2011 6,389.29p 7,410.29p 6,240.40p 7,225.48p 283322
23/11/2011 6,710.90p 6,710.90p 6,132.01p 6,292.81p 248150
22/11/2011 6,946.75p 7,043.23p 6,646.58p 6,710.90p 108473
21/11/2011 7,289.80p 7,547.08p 6,678.74p 6,796.66p 179818
18/11/2011 7,161.15p 7,294.14p 6,957.47p 7,246.92p 222485
17/11/2011 7,804.37p 7,804.37p 6,860.99p 7,204.04p 329333
16/11/2011 7,632.85p 8,008.06p 7,456.18p 7,750.77p 192625
15/11/2011 7,579.25p 8,234.04p 7,042.37p 7,707.89p 307524
14/11/2011 8,276.06p 8,658.10p 6,860.99p 7,718.61p 586632
11/11/2011 6,324.97p 8,120.80p 6,217.77p 7,600.69p 816204
10/11/2011 5,831.84p 6,196.62p 5,709.63p 6,078.40p 92539
09/11/2011 6,099.85p 6,196.33p 5,808.25p 5,949.76p 159320
08/11/2011 6,089.13p 6,560.82p 5,949.76p 6,121.29p 253042
07/11/2011 5,671.03p 5,849.29p 5,649.59p 5,713.91p 61174
04/11/2011 5,810.40p 5,812.80p 5,585.70p 5,671.03p 54150
03/11/2011 5,585.27p 5,778.31p 5,504.01p 5,724.64p 43138
02/11/2011 5,606.71p 5,746.08p 5,499.51p 5,638.87p 52708
01/11/2011 5,660.31p 5,691.88p 5,370.87p 5,499.51p 108775
31/10/2011 5,928.32p 5,960.48p 5,614.75p 5,649.59p 108999
28/10/2011 6,046.24p 6,046.24p 5,785.31p 5,842.56p 73522
27/10/2011 5,874.72p 6,046.24p 5,778.24p 5,981.92p 113581
26/10/2011 5,874.72p 5,893.50p 5,677.47p 5,746.08p 56385
25/10/2011 5,788.96p 5,983.41p 5,681.75p 5,853.28p 83600
24/10/2011 5,960.48p 5,991.35p 5,699.76p 5,756.80p 238643
21/10/2011 5,896.16p 6,067.68p 5,769.66p 5,896.16p 198138
20/10/2011 5,810.40p 5,971.20p 5,788.96p 5,821.12p 47636
19/10/2011 5,960.48p 6,024.70p 5,771.05p 5,885.44p 87458
18/10/2011 5,746.08p 5,831.84p 5,568.12p 5,799.68p 62378
17/10/2011 5,853.28p 5,949.76p 5,633.37p 5,746.08p 62035
14/10/2011 5,638.87p 5,864.00p 5,535.10p 5,756.80p 81699
13/10/2011 5,831.84p 5,831.84p 5,563.83p 5,638.87p 64906
12/10/2011 5,810.40p 5,873.65p 5,695.82p 5,788.96p 81070
11/10/2011 6,046.24p 6,067.68p 5,649.59p 5,810.40p 147685
10/10/2011 5,778.24p 6,015.29p 5,751.12p 5,906.88p 107595
07/10/2011 5,831.84p 5,864.00p 5,642.30p 5,810.40p 103726
06/10/2011 5,681.75p 5,945.47p 5,671.03p 5,703.19p 126283
05/10/2011 5,499.51p 5,799.68p 5,410.63p 5,724.64p 123167
04/10/2011 5,831.84p 5,831.84p 5,102.86p 5,338.70p 226705
03/10/2011 6,121.29p 6,401.12p 5,703.19p 5,831.84p 152667
30/09/2011 6,239.21p 6,396.87p 6,153.45p 6,207.05p 93593
29/09/2011 6,400.01p 6,459.16p 6,260.65p 6,378.57p 47213
28/09/2011 6,453.61p 6,485.78p 6,292.81p 6,389.29p 80899
27/09/2011 6,507.22p 6,614.42p 6,346.41p 6,464.34p 84246
26/09/2011 6,442.89p 6,539.38p 6,217.77p 6,400.01p 85682
23/09/2011 6,517.94p 6,850.27p 6,164.17p 6,603.70p 172112
22/09/2011 6,710.90p 6,981.38p 6,363.56p 6,475.06p 126564
21/09/2011 6,689.46p 7,169.22p 6,003.36p 6,818.11p 237297
20/09/2011 6,303.53p 6,968.19p 6,021.37p 6,539.38p 700844

*Close Price adjusted for both dividends and splits