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
19/09/2011 7,118.27p 7,187.95p 6,860.99p 6,968.19p 210300
16/09/2011 7,622.13p 7,622.13p 7,107.55p 7,268.36p 211281
15/09/2011 7,665.01p 8,018.78p 7,429.16p 7,632.85p 152364
14/09/2011 7,965.18p 7,965.18p 7,161.15p 7,686.45p 286793
13/09/2011 7,375.56p 8,147.42p 6,721.62p 7,782.93p 357099
12/09/2011 7,375.56p 7,829.27p 6,721.62p 7,782.93p 179017
09/09/2011 6,432.17p 7,096.83p 6,346.41p 6,721.62p 298744
08/09/2011 5,864.00p 6,434.32p 5,788.96p 6,432.17p 215348
07/09/2011 5,992.64p 6,014.08p 5,531.67p 5,788.96p 141802
06/09/2011 5,660.31p 5,660.31p 5,405.17p 5,563.83p 102836
05/09/2011 5,896.16p 6,217.77p 5,703.19p 5,713.91p 76348
02/09/2011 5,906.88p 5,906.88p 5,703.19p 5,810.40p 154799
01/09/2011 5,981.92p 6,003.36p 5,763.66p 5,906.88p 174336
31/08/2011 5,896.16p 5,981.92p 5,853.28p 5,949.76p 171229
30/08/2011 5,853.28p 6,625.14p 5,263.66p 5,831.84p 288586
26/08/2011 5,403.03p 5,617.43p 5,113.58p 5,595.99p 74581
25/08/2011 5,467.35p 5,672.75p 5,306.54p 5,435.19p 46721
24/08/2011 5,595.99p 5,638.87p 5,231.50p 5,510.23p 23885
23/08/2011 5,435.19p 5,674.94p 5,317.26p 5,499.51p 45757
22/08/2011 5,403.03p 5,636.73p 5,360.15p 5,392.31p 74241
19/08/2011 5,285.10p 5,735.36p 5,017.10p 5,520.95p 225761
18/08/2011 6,089.13p 6,432.17p 5,360.15p 5,381.59p 364810
17/08/2011 5,703.19p 6,224.20p 5,585.27p 6,174.89p 190314
16/08/2011 5,767.52p 5,864.00p 5,520.95p 5,703.19p 133722
15/08/2011 5,574.55p 5,928.32p 5,445.91p 5,746.08p 239510
12/08/2011 5,510.23p 5,574.55p 5,370.87p 5,445.91p 72469
11/08/2011 5,360.15p 5,478.07p 5,102.86p 5,403.03p 196990
10/08/2011 5,038.54p 5,949.76p 4,867.01p 5,145.74p 475816
09/08/2011 4,266.68p 4,909.89p 4,146.16p 4,867.01p 254247
08/08/2011 4,159.47p 4,776.74p 3,859.30p 4,320.28p 271169
05/08/2011 4,502.52p 5,004.23p 4,127.31p 4,416.76p 449885
04/08/2011 5,703.19p 5,882.42p 3,730.66p 4,867.01p 510327
03/08/2011 6,003.36p 6,046.24p 5,499.51p 5,595.99p 110084
02/08/2011 5,960.48p 6,024.80p 5,788.96p 5,788.96p 71125
01/08/2011 6,132.01p 6,260.65p 5,939.04p 5,939.04p 60897
29/07/2011 6,089.13p 6,121.29p 5,896.16p 5,960.48p 68953
28/07/2011 6,046.24p 6,271.37p 6,003.36p 6,056.96p 112244
27/07/2011 6,303.53p 6,303.53p 6,067.68p 6,121.29p 35786
26/07/2011 6,303.53p 6,410.73p 6,078.40p 6,228.49p 67294
25/07/2011 6,303.53p 6,513.64p 6,185.61p 6,314.25p 76862
22/07/2011 6,153.45p 6,346.41p 6,108.42p 6,346.41p 72120
21/07/2011 6,207.05p 6,303.53p 5,960.48p 6,132.01p 39010
20/07/2011 5,874.72p 6,228.49p 5,842.56p 6,164.17p 74387
19/07/2011 5,949.76p 6,003.36p 5,788.96p 5,864.00p 50868
18/07/2011 6,046.24p 6,099.85p 5,853.28p 5,874.72p 63647
15/07/2011 6,056.96p 6,207.05p 6,024.80p 6,024.80p 38506
14/07/2011 6,056.96p 6,236.21p 6,046.24p 6,121.29p 44880
13/07/2011 6,099.85p 6,292.81p 6,015.37p 6,067.68p 60304
12/07/2011 6,196.33p 6,432.17p 5,928.32p 6,174.89p 105564
11/07/2011 6,185.61p 6,550.10p 6,174.89p 6,260.65p 101255
08/07/2011 6,207.05p 6,282.09p 6,078.40p 6,174.89p 68840
07/07/2011 6,174.89p 6,336.76p 6,047.10p 6,164.17p 78475
06/07/2011 6,142.73p 6,217.77p 6,046.24p 6,110.57p 47069
05/07/2011 6,099.85p 6,282.09p 6,062.62p 6,174.89p 50984
04/07/2011 6,217.77p 6,292.81p 6,046.24p 6,196.33p 62637
01/07/2011 5,906.88p 6,346.41p 5,906.88p 6,142.73p 96553
30/06/2011 5,864.00p 5,981.92p 5,831.84p 5,939.04p 44775
29/06/2011 5,574.55p 5,939.04p 5,488.79p 5,874.72p 118762
28/06/2011 5,585.27p 5,756.80p 5,462.47p 5,488.79p 75303
27/06/2011 5,810.40p 5,857.57p 5,487.67p 5,595.99p 77261
24/06/2011 5,831.84p 6,018.20p 5,746.08p 5,853.28p 44555
23/06/2011 6,046.24p 6,046.67p 5,606.71p 5,660.31p 121332
22/06/2011 6,110.57p 6,223.56p 5,992.64p 6,024.80p 51819
21/06/2011 6,164.17p 6,217.77p 6,046.24p 6,046.24p 37316
20/06/2011 6,207.05p 6,407.22p 6,132.01p 6,164.17p 48036
17/06/2011 6,132.01p 6,410.73p 5,888.31p 6,271.37p 82323
16/06/2011 6,217.77p 6,327.67p 5,845.22p 6,046.24p 112988
15/06/2011 6,389.29p 6,458.33p 6,196.33p 6,228.49p 35325
14/06/2011 6,507.22p 6,517.94p 6,303.15p 6,335.69p 47366
13/06/2011 6,217.77p 6,485.78p 6,185.61p 6,324.97p 50354
10/06/2011 6,432.17p 6,465.41p 6,226.43p 6,260.65p 39026
09/06/2011 6,603.70p 6,603.70p 6,196.33p 6,389.29p 47752
08/06/2011 6,432.17p 6,562.23p 6,357.13p 6,496.50p 35814
07/06/2011 6,517.94p 6,581.40p 6,324.97p 6,432.17p 44656
06/06/2011 6,496.50p 6,779.60p 6,400.01p 6,442.89p 68839
03/06/2011 6,517.94p 6,653.70p 6,432.17p 6,528.66p 40122
02/06/2011 6,646.58p 6,689.46p 6,422.31p 6,539.38p 37112
01/06/2011 6,818.11p 6,878.74p 6,614.42p 6,700.18p 61783
31/05/2011 6,303.53p 6,828.61p 6,239.21p 6,753.78p 121841
27/05/2011 6,217.77p 6,485.78p 6,132.01p 6,239.21p 84894
26/05/2011 6,142.73p 6,303.53p 6,080.76p 6,228.49p 48462
25/05/2011 6,249.93p 6,263.31p 5,992.64p 6,207.05p 170786
24/05/2011 6,507.22p 6,657.30p 6,089.13p 6,217.77p 196548
23/05/2011 6,689.46p 6,882.64p 6,479.77p 6,517.94p 171740
20/05/2011 6,860.99p 6,946.75p 6,785.94p 6,860.99p 51966
19/05/2011 6,914.59p 6,946.75p 6,733.67p 6,775.22p 54050
18/05/2011 6,871.71p 6,882.43p 6,646.58p 6,732.34p 56774
17/05/2011 6,732.34p 6,869.26p 6,698.04p 6,721.62p 82743
16/05/2011 6,882.43p 6,978.91p 6,753.78p 6,796.66p 74457
13/05/2011 6,818.11p 6,925.31p 6,807.38p 6,850.27p 73430
12/05/2011 6,850.27p 7,150.43p 6,721.62p 6,850.27p 95293
11/05/2011 6,818.11p 7,161.15p 6,713.29p 6,860.99p 111591
10/05/2011 6,860.99p 6,891.17p 6,700.18p 6,764.50p 95644
09/05/2011 6,860.99p 7,021.79p 6,775.22p 6,818.11p 59276
06/05/2011 6,903.87p 7,289.80p 6,689.46p 6,818.11p 80847
05/05/2011 6,796.66p 7,301.59p 6,648.34p 6,893.15p 194850
04/05/2011 6,946.75p 6,946.75p 6,732.34p 6,753.78p 113422
03/05/2011 7,289.80p 7,332.68p 6,818.11p 6,957.47p 119230
28/04/2011 6,903.87p 7,279.08p 6,528.66p 7,107.55p 97037
27/04/2011 7,032.51p 7,032.51p 6,828.83p 6,860.99p 82409
26/04/2011 6,946.75p 7,075.39p 6,822.93p 6,925.31p 75545
21/04/2011 7,128.99p 7,190.27p 6,989.63p 7,075.39p 66957
20/04/2011 6,914.59p 7,289.80p 6,868.70p 7,064.67p 136315
19/04/2011 6,753.78p 6,989.63p 6,646.58p 6,860.99p 94828
18/04/2011 6,978.91p 7,064.67p 6,571.54p 6,646.58p 119521
15/04/2011 7,128.99p 7,214.76p 6,882.43p 6,936.03p 134465
14/04/2011 6,571.54p 7,804.37p 6,517.94p 7,139.71p 556891
13/04/2011 6,603.70p 6,839.55p 6,453.61p 6,635.86p 76607
12/04/2011 6,839.55p 6,922.18p 6,485.78p 6,528.66p 101702
11/04/2011 6,614.42p 7,186.75p 6,475.06p 6,914.59p 129042
08/04/2011 7,032.51p 7,032.51p 6,475.06p 6,764.50p 161466
07/04/2011 6,089.13p 7,135.00p 5,939.04p 7,032.51p 221421
06/04/2011 6,153.45p 6,258.21p 5,971.20p 6,089.13p 89018
05/04/2011 6,228.49p 6,292.81p 6,067.68p 6,164.17p 98559
04/04/2011 6,517.94p 6,603.70p 6,174.89p 6,292.81p 73775
01/04/2011 6,464.34p 6,606.43p 6,442.89p 6,496.50p 49418
31/03/2011 6,464.34p 6,622.54p 6,375.49p 6,496.50p 50719
30/03/2011 6,582.26p 6,686.24p 6,367.85p 6,432.17p 173005
29/03/2011 6,732.34p 6,796.66p 6,271.37p 6,442.89p 144951
28/03/2011 6,871.71p 6,936.03p 6,614.42p 6,785.94p 63165
25/03/2011 6,903.87p 7,032.51p 6,614.42p 6,785.94p 126887
24/03/2011 7,086.11p 7,086.11p 6,518.26p 6,614.42p 125219
23/03/2011 7,161.15p 7,257.64p 6,755.07p 6,989.63p 122394
22/03/2011 7,900.85p 8,254.62p 6,646.58p 7,032.51p 349913
21/03/2011 7,139.71p 8,273.71p 6,936.03p 7,482.76p 396338
18/03/2011 6,046.24p 7,136.86p 5,295.82p 6,936.03p 527645
17/03/2011 5,317.26p 5,392.31p 5,188.62p 5,295.82p 72565
16/03/2011 5,317.26p 5,689.26p 5,188.62p 5,242.22p 156657
15/03/2011 5,403.03p 5,403.03p 4,974.21p 5,285.10p 180030
14/03/2011 5,145.74p 5,830.23p 4,888.45p 5,510.23p 244798
11/03/2011 5,520.95p 5,553.11p 4,791.97p 5,188.62p 530015
10/03/2011 5,831.84p 5,868.12p 5,531.67p 5,531.67p 141232
09/03/2011 5,960.48p 6,153.45p 5,788.96p 5,810.40p 61767
08/03/2011 5,896.16p 6,046.24p 5,649.59p 5,981.92p 116463
07/03/2011 6,089.13p 6,174.89p 5,788.96p 5,842.56p 137759
04/03/2011 6,132.01p 6,227.42p 6,024.80p 6,196.33p 96174
03/03/2011 6,121.29p 6,254.22p 5,966.30p 6,024.80p 100851
02/03/2011 6,121.29p 6,241.89p 5,971.20p 5,992.64p 105444
01/03/2011 6,228.49p 6,522.45p 5,831.84p 6,239.21p 114527
28/02/2011 6,400.01p 6,710.90p 6,018.91p 6,121.29p 180629
25/02/2011 5,831.84p 6,603.70p 5,617.43p 6,324.97p 232047
24/02/2011 6,282.09p 6,282.09p 5,360.15p 5,788.96p 434274
23/02/2011 6,646.58p 6,822.93p 6,142.73p 6,260.65p 202473
22/02/2011 6,818.11p 6,989.63p 6,614.42p 6,732.34p 118086
21/02/2011 7,053.95p 7,268.36p 6,867.42p 6,871.71p 64387
18/02/2011 6,807.38p 7,214.76p 6,653.01p 7,161.15p 137634
17/02/2011 7,332.68p 7,407.72p 6,871.71p 6,946.75p 148155
16/02/2011 7,418.44p 7,461.32p 7,268.36p 7,332.68p 47981
15/02/2011 7,482.76p 7,504.20p 7,289.80p 7,332.68p 45096
14/02/2011 7,697.17p 7,706.00p 7,386.28p 7,439.88p 63793
11/02/2011 7,482.76p 7,568.52p 7,268.36p 7,375.56p 82075
10/02/2011 7,740.05p 7,777.79p 7,375.56p 7,429.16p 89604
09/02/2011 7,954.46p 8,104.54p 7,680.02p 7,750.77p 142272
08/02/2011 7,975.90p 8,201.02p 7,836.53p 8,040.22p 136171
07/02/2011 7,697.17p 8,651.27p 7,589.97p 8,018.78p 406487
04/02/2011 7,214.76p 7,461.32p 7,161.15p 7,439.88p 114175
03/02/2011 7,204.04p 7,482.76p 7,075.39p 7,257.64p 233508
02/02/2011 6,989.63p 7,225.48p 6,925.31p 7,193.32p 116044
01/02/2011 6,860.99p 7,032.51p 6,552.24p 6,957.47p 131454
31/01/2011 7,075.39p 7,386.28p 6,785.94p 6,818.11p 126330
28/01/2011 7,086.11p 7,222.43p 7,064.67p 7,118.27p 32397
27/01/2011 7,193.32p 7,236.20p 7,032.51p 7,096.83p 32049
26/01/2011 7,204.04p 7,257.64p 7,096.83p 7,171.87p 50352
25/01/2011 7,364.84p 7,375.56p 7,204.04p 7,257.64p 60625
24/01/2011 7,289.80p 7,547.08p 7,183.45p 7,354.12p 71515
21/01/2011 7,139.71p 7,311.24p 7,128.99p 7,225.48p 46808
20/01/2011 7,332.68p 7,364.84p 7,150.43p 7,182.59p 72864
19/01/2011 7,204.04p 7,407.72p 7,172.48p 7,300.52p 97854
18/01/2011 7,171.87p 7,343.40p 7,072.18p 7,204.04p 119719
17/01/2011 7,268.36p 7,300.52p 7,013.86p 7,053.95p 108369
14/01/2011 7,482.76p 7,482.76p 7,246.92p 7,321.96p 96196
13/01/2011 7,504.20p 7,588.85p 7,221.19p 7,375.56p 129913
12/01/2011 7,547.08p 7,632.85p 7,397.00p 7,514.92p 71005
11/01/2011 7,150.43p 7,594.43p 7,110.55p 7,589.97p 114708
10/01/2011 7,182.59p 7,225.48p 7,011.07p 7,107.55p 74953
07/01/2011 7,182.59p 7,279.08p 7,004.60p 7,182.59p 73385
06/01/2011 7,397.00p 7,418.44p 7,046.73p 7,161.15p 94311
05/01/2011 7,289.80p 7,575.39p 7,161.15p 7,397.00p 178266
04/01/2011 7,246.92p 7,289.80p 6,938.71p 7,011.07p 85706
31/12/2010 7,064.67p 7,347.50p 6,947.61p 7,225.48p 47062
30/12/2010 7,246.92p 7,354.12p 6,925.31p 7,000.35p 104813
29/12/2010 6,860.99p 7,289.80p 5,617.43p 7,182.59p 453964
24/12/2010 8,061.66p 8,111.43p 7,825.81p 7,911.57p 26516
23/12/2010 8,147.42p 8,222.46p 7,877.46p 7,954.46p 69888
22/12/2010 8,061.66p 8,206.02p 7,915.01p 8,083.10p 92130
21/12/2010 7,439.88p 8,096.89p 7,439.88p 8,029.50p 168568
20/12/2010 7,429.16p 7,569.20p 7,343.40p 7,429.16p 78687
17/12/2010 7,397.00p 7,504.20p 7,236.20p 7,364.84p 80476
16/12/2010 7,418.44p 7,514.92p 7,150.43p 7,461.32p 57063
15/12/2010 7,128.99p 7,609.05p 6,893.15p 7,375.56p 170353
14/12/2010 7,482.76p 7,484.04p 7,150.43p 7,182.59p 96757
13/12/2010 7,622.13p 7,718.61p 7,375.56p 7,418.44p 57216
10/12/2010 7,579.25p 7,740.05p 7,579.25p 7,697.17p 40897
09/12/2010 7,718.61p 7,782.93p 7,568.52p 7,643.57p 50883
08/12/2010 7,761.49p 7,804.37p 7,652.04p 7,697.17p 77933
07/12/2010 7,782.93p 7,847.25p 7,632.85p 7,740.05p 73056
06/12/2010 7,911.57p 8,102.18p 7,691.17p 7,718.61p 135026
03/12/2010 7,804.37p 7,871.31p 7,689.15p 7,718.61p 52661
02/12/2010 7,718.61p 7,933.02p 7,589.97p 7,772.21p 117433
01/12/2010 7,675.73p 8,050.94p 7,504.20p 7,718.61p 98834

*Close Price adjusted for both dividends and splits