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
26/09/2022 195.40p 200.40p 189.82p 197.40p 1561149
23/09/2022 221.00p 221.00p 197.39p 199.60p 1451560
22/09/2022 216.50p 217.57p 209.32p 216.50p 927928
21/09/2022 223.00p 228.50p 220.10p 224.00p 971461
20/09/2022 225.50p 229.00p 217.00p 218.00p 1071118
16/09/2022 224.00p 226.00p 220.00p 221.00p 897971
15/09/2022 232.00p 233.50p 223.50p 224.50p 653591
14/09/2022 227.50p 234.00p 221.50p 229.50p 826790
13/09/2022 228.00p 229.50p 220.50p 226.00p 1224054
12/09/2022 235.00p 237.50p 223.00p 225.00p 1696566
09/09/2022 228.00p 237.00p 228.00p 235.00p 656259
08/09/2022 224.50p 232.50p 222.82p 230.00p 1164805
07/09/2022 232.00p 238.25p 225.10p 228.00p 1091377
06/09/2022 248.00p 251.50p 235.50p 236.00p 1456714
05/09/2022 254.50p 260.50p 249.53p 252.00p 772239
02/09/2022 247.50p 255.63p 241.00p 253.50p 1132380
01/09/2022 248.00p 252.00p 241.46p 242.00p 1441389
31/08/2022 238.00p 244.81p 229.00p 242.00p 1642850
30/08/2022 262.00p 269.05p 238.00p 239.50p 1725390
26/08/2022 260.00p 263.30p 254.49p 260.50p 1107974
25/08/2022 250.50p 263.00p 246.40p 257.50p 920370
24/08/2022 254.50p 259.00p 246.50p 250.50p 1373538
23/08/2022 238.00p 254.00p 231.68p 252.00p 2470626
22/08/2022 238.50p 244.00p 234.00p 237.50p 565384
19/08/2022 243.50p 249.00p 240.50p 243.00p 676602
18/08/2022 233.00p 250.00p 233.00p 244.50p 1765570
17/08/2022 240.00p 240.00p 231.01p 238.00p 741403
16/08/2022 235.50p 239.50p 232.05p 237.50p 778546
15/08/2022 245.50p 247.00p 229.50p 233.00p 884950
12/08/2022 243.00p 246.46p 237.50p 241.00p 844203
11/08/2022 231.50p 240.50p 228.00p 238.50p 981802
10/08/2022 231.50p 235.00p 226.50p 231.50p 1127886
09/08/2022 217.50p 231.00p 215.36p 229.50p 1168506
08/08/2022 219.00p 222.00p 215.00p 218.50p 551819
05/08/2022 214.00p 219.09p 208.50p 217.50p 1193164
04/08/2022 219.00p 224.00p 213.50p 215.00p 1306329
03/08/2022 230.00p 233.50p 224.00p 224.00p 995506
02/08/2022 230.00p 235.34p 226.50p 229.50p 1141700
01/08/2022 242.50p 245.50p 230.00p 230.00p 1407526
29/07/2022 230.00p 237.77p 228.73p 236.50p 1293505
28/07/2022 229.50p 233.30p 226.50p 229.00p 706740
27/07/2022 225.50p 230.00p 221.50p 228.00p 771685
26/07/2022 228.50p 231.50p 224.00p 224.00p 841178
25/07/2022 209.50p 224.00p 209.50p 223.00p 853549
22/07/2022 206.00p 217.50p 206.00p 214.50p 716948
21/07/2022 210.50p 217.50p 206.00p 210.50p 4210308
20/07/2022 218.00p 219.49p 213.98p 215.00p 439601
19/07/2022 210.00p 223.05p 210.00p 216.50p 1188742
18/07/2022 214.50p 217.43p 208.00p 216.00p 1241713
15/07/2022 201.00p 209.00p 201.00p 203.50p 1629101
14/07/2022 222.00p 223.50p 200.50p 200.50p 2524167
13/07/2022 244.00p 244.00p 230.50p 237.00p 2460111
12/07/2022 244.00p 248.00p 236.50p 237.00p 1536237
11/07/2022 252.50p 252.50p 232.86p 243.50p 1203392
08/07/2022 248.50p 248.81p 241.50p 246.50p 1097090
07/07/2022 230.00p 246.00p 230.00p 243.50p 1422250
06/07/2022 245.00p 245.00p 227.50p 229.50p 1765562
05/07/2022 254.00p 261.54p 238.95p 240.00p 1467082
04/07/2022 251.50p 259.60p 249.36p 258.00p 653103
01/07/2022 262.00p 262.00p 242.99p 247.00p 1422943
30/06/2022 265.50p 267.00p 254.50p 260.00p 1060536
29/06/2022 264.50p 276.24p 262.00p 267.50p 1720922
28/06/2022 275.50p 279.00p 265.50p 268.50p 1123703
27/06/2022 256.50p 270.50p 256.50p 269.50p 1633899
24/06/2022 271.00p 272.87p 245.15p 261.00p 3516085
23/06/2022 283.50p 285.50p 269.50p 271.00p 1267058
22/06/2022 283.50p 283.50p 273.50p 279.00p 1636101
21/06/2022 279.00p 291.00p 274.50p 274.50p 550637
20/06/2022 266.00p 277.50p 263.03p 274.50p 1148820
17/06/2022 275.00p 290.00p 268.44p 268.50p 1882827
16/06/2022 294.00p 294.53p 273.50p 275.00p 1630471
15/06/2022 292.00p 295.13p 286.50p 289.50p 1093987
14/06/2022 290.00p 296.50p 283.00p 294.50p 1621404
13/06/2022 294.50p 299.02p 278.50p 284.00p 3578125
10/06/2022 306.50p 310.50p 299.00p 302.00p 1668833
09/06/2022 313.50p 321.00p 306.31p 310.00p 2197290
08/06/2022 305.00p 310.93p 301.50p 310.00p 1793446
07/06/2022 298.50p 303.00p 294.88p 300.50p 1339432
06/06/2022 288.00p 301.00p 288.00p 295.00p 1962138
01/06/2022 280.50p 288.00p 274.33p 287.50p 1189706
31/05/2022 284.50p 289.85p 277.50p 277.50p 7532846
27/05/2022 289.50p 290.00p 280.00p 281.00p 1077634
26/05/2022 290.00p 290.00p 277.50p 285.00p 1770620
25/05/2022 278.00p 297.04p 277.55p 284.00p 3145752
24/05/2022 264.50p 272.00p 259.00p 270.00p 4658335
23/05/2022 266.50p 271.50p 258.98p 265.00p 1164817
20/05/2022 254.50p 269.50p 254.50p 265.50p 1231481
19/05/2022 255.00p 261.15p 248.35p 260.00p 1436943
18/05/2022 260.00p 265.50p 255.77p 256.50p 813916
17/05/2022 262.00p 269.17p 262.00p 264.50p 1079588
16/05/2022 254.00p 265.50p 251.75p 263.00p 1259394
13/05/2022 250.50p 257.00p 247.00p 254.00p 1281147
12/05/2022 244.00p 247.47p 235.84p 244.00p 1384255
11/05/2022 232.00p 247.50p 232.00p 244.00p 1135148
10/05/2022 249.50p 249.50p 236.35p 236.50p 1398213
09/05/2022 270.00p 270.00p 244.00p 244.00p 2411364
06/05/2022 269.00p 273.50p 263.50p 268.50p 1200559
05/05/2022 265.50p 275.00p 260.81p 269.00p 2083562
04/05/2022 246.50p 265.00p 246.50p 262.00p 1767562
03/05/2022 247.50p 253.66p 236.50p 252.50p 2093845
29/04/2022 244.50p 247.50p 241.23p 243.00p 879468
28/04/2022 230.50p 245.00p 221.50p 245.00p 2232565
27/04/2022 254.00p 259.00p 249.50p 252.00p 2187545
26/04/2022 240.50p 249.81p 239.00p 238.50p 1325633
25/04/2022 240.50p 244.50p 235.00p 238.50p 1566967
22/04/2022 248.00p 252.50p 245.50p 245.50p 1153651
21/04/2022 245.50p 251.00p 245.50p 249.50p 1180977
20/04/2022 253.00p 255.20p 248.00p 250.50p 954657
19/04/2022 249.50p 258.00p 248.00p 253.50p 1047153
14/04/2022 246.50p 250.50p 243.50p 249.00p 843118
13/04/2022 241.50p 251.15p 237.25p 247.00p 1001352
12/04/2022 234.00p 246.00p 233.93p 243.50p 1468495
11/04/2022 245.00p 246.50p 234.50p 234.50p 920407
08/04/2022 240.50p 243.50p 237.25p 241.00p 889132
07/04/2022 236.50p 242.12p 234.00p 237.00p 1780248
06/04/2022 247.00p 250.16p 240.50p 240.50p 1396814
05/04/2022 248.00p 251.82p 244.98p 246.50p 904586
04/04/2022 248.00p 253.60p 244.50p 247.50p 1860921
01/04/2022 238.00p 246.50p 233.50p 243.50p 1622994
31/03/2022 259.00p 261.90p 237.76p 238.00p 3329284
30/03/2022 239.00p 261.00p 238.50p 259.00p 4770390
29/03/2022 237.00p 241.50p 223.62p 229.50p 1949922
28/03/2022 247.00p 247.27p 236.50p 237.00p 1230223
25/03/2022 240.50p 246.65p 232.50p 245.50p 1404678
24/03/2022 240.00p 244.00p 238.50p 241.00p 1316236
23/03/2022 233.50p 240.00p 229.00p 240.00p 1288134
22/03/2022 235.00p 243.72p 227.92p 229.00p 1579920
21/03/2022 221.50p 234.00p 219.68p 234.00p 1666089
18/03/2022 218.00p 225.00p 215.40p 219.00p 923674
17/03/2022 206.50p 218.00p 206.16p 216.00p 1005837
16/03/2022 208.50p 210.50p 205.00p 205.00p 1069474
15/03/2022 203.00p 205.60p 193.20p 205.50p 1413951
14/03/2022 217.00p 220.55p 202.50p 204.00p 1872194
11/03/2022 225.00p 230.50p 220.00p 223.00p 1305604
10/03/2022 226.00p 230.00p 216.76p 225.50p 1643838
09/03/2022 235.00p 237.59p 216.94p 220.00p 2348010
08/03/2022 215.50p 234.00p 214.50p 233.00p 1984686
07/03/2022 224.00p 238.01p 209.24p 218.00p 2457332
04/03/2022 217.50p 222.57p 209.85p 218.50p 2045105
03/03/2022 215.00p 223.50p 212.50p 212.50p 1940459
02/03/2022 205.00p 216.50p 200.90p 213.00p 1720929
01/03/2022 198.20p 205.99p 195.45p 199.80p 1886496
28/02/2022 203.00p 203.00p 194.20p 196.40p 2732716
25/02/2022 201.00p 205.00p 197.00p 201.00p 967951
24/02/2022 198.80p 206.86p 191.92p 201.00p 2653963
23/02/2022 198.40p 202.55p 194.00p 197.60p 720702
22/02/2022 193.00p 206.20p 190.04p 198.40p 1384873
21/02/2022 197.60p 201.00p 189.30p 193.40p 2701075
18/02/2022 203.00p 204.50p 198.98p 202.00p 1847187
17/02/2022 208.00p 215.00p 203.00p 205.00p 650535
16/02/2022 210.00p 213.67p 205.28p 211.00p 980087
15/02/2022 210.00p 213.35p 203.50p 207.50p 2615253
14/02/2022 219.50p 222.98p 211.50p 211.50p 1292461
11/02/2022 220.50p 220.50p 212.28p 217.00p 1562532
10/02/2022 235.50p 236.00p 218.20p 221.50p 1907260
09/02/2022 235.50p 243.00p 231.50p 242.50p 1115274
08/02/2022 241.00p 245.00p 234.50p 235.00p 1452029
07/02/2022 242.00p 242.50p 234.50p 238.50p 1180763
04/02/2022 224.00p 240.00p 221.00p 239.00p 3810834
03/02/2022 221.50p 222.50p 217.50p 220.00p 1182326
02/02/2022 221.50p 225.00p 220.00p 220.50p 869366
01/02/2022 225.00p 225.00p 220.50p 222.00p 585881
31/01/2022 222.50p 226.53p 220.50p 221.00p 869599
28/01/2022 225.00p 225.00p 218.50p 222.50p 850069
27/01/2022 222.00p 226.00p 220.61p 223.00p 1301850
26/01/2022 218.50p 225.00p 217.82p 225.00p 1889097
25/01/2022 203.50p 214.50p 203.50p 214.50p 1570036
24/01/2022 217.00p 217.00p 200.00p 204.00p 2378187
21/01/2022 210.00p 215.00p 206.50p 214.00p 801487
20/01/2022 217.00p 220.06p 211.74p 216.00p 831861
19/01/2022 213.00p 217.50p 209.44p 216.00p 1681797
18/01/2022 215.00p 220.50p 210.00p 216.00p 1710958
17/01/2022 217.00p 221.50p 209.50p 211.50p 1268383
14/01/2022 208.50p 213.00p 206.30p 212.00p 788892
13/01/2022 214.50p 214.54p 208.79p 210.00p 639217
12/01/2022 203.50p 219.00p 203.50p 212.00p 1444082
10/01/2022 200.00p 204.00p 197.80p 200.00p 592504
07/01/2022 201.00p 203.50p 198.40p 202.00p 424109
06/01/2022 205.00p 207.20p 199.00p 202.00p 1160066
05/01/2022 198.20p 207.00p 196.00p 203.50p 1025523
04/01/2022 183.60p 198.80p 181.21p 197.20p 1781529
31/12/2021 182.20p 183.80p 178.80p 179.40p 83071
30/12/2021 184.40p 184.40p 179.80p 180.00p 252613
29/12/2021 170.60p 183.20p 170.60p 183.00p 690811
24/12/2021 175.20p 177.20p 172.60p 174.00p 144031
23/12/2021 174.00p 179.60p 169.60p 173.80p 526972
22/12/2021 176.60p 176.60p 170.82p 174.00p 308157
21/12/2021 169.20p 173.20p 168.90p 173.20p 223510
20/12/2021 168.80p 171.40p 164.60p 168.20p 760362
17/12/2021 181.00p 181.25p 170.00p 173.80p 630867
16/12/2021 171.00p 182.00p 171.00p 179.20p 491902
15/12/2021 180.00p 180.00p 172.40p 174.40p 431018
14/12/2021 176.80p 179.40p 174.42p 177.40p 198246
13/12/2021 172.80p 181.34p 172.80p 176.00p 786823
10/12/2021 182.60p 182.60p 173.55p 176.80p 566105
09/12/2021 182.40p 187.13p 178.80p 178.80p 345763
08/12/2021 187.40p 187.40p 180.00p 183.00p 1692866
07/12/2021 178.00p 183.60p 175.34p 181.20p 409405
06/12/2021 177.40p 182.97p 175.20p 176.20p 638811
03/12/2021 176.00p 179.20p 174.80p 174.80p 370769

*Close Price adjusted for both dividends and splits