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
02/12/2021 176.60p 179.74p 172.60p 176.60p 535449
01/12/2021 180.80p 181.80p 177.00p 179.00p 566154
30/11/2021 185.40p 185.40p 173.80p 173.80p 1003191
29/11/2021 180.80p 188.20p 180.00p 183.00p 989572
26/11/2021 189.20p 189.80p 176.36p 176.60p 1377604
25/11/2021 192.00p 195.60p 191.80p 193.20p 156837
24/11/2021 195.40p 199.79p 188.20p 195.20p 273905
23/11/2021 188.80p 197.40p 187.74p 196.00p 394996
22/11/2021 186.20p 193.80p 185.74p 193.80p 470632
19/11/2021 197.60p 199.70p 188.04p 189.80p 555124
18/11/2021 195.60p 197.85p 191.92p 193.60p 571712
17/11/2021 203.50p 204.00p 198.40p 199.00p 385367
16/11/2021 195.00p 202.50p 195.00p 201.00p 849226
15/11/2021 200.00p 205.00p 196.87p 198.40p 646577
12/11/2021 207.00p 211.00p 199.00p 199.60p 847093
11/11/2021 204.00p 210.50p 203.00p 210.50p 447453
10/11/2021 210.00p 211.17p 203.50p 208.00p 266513
09/11/2021 209.00p 212.85p 205.41p 208.00p 784633
08/11/2021 209.00p 212.50p 204.96p 210.00p 779746
05/11/2021 202.50p 206.50p 200.44p 205.50p 346653
04/11/2021 205.50p 208.00p 201.28p 205.50p 419083
03/11/2021 203.00p 205.00p 200.00p 200.50p 276059
02/11/2021 205.00p 206.00p 200.50p 205.00p 503368
01/11/2021 200.00p 205.00p 195.40p 204.50p 388732
29/10/2021 201.00p 204.50p 197.60p 198.80p 782859
28/10/2021 205.00p 205.50p 200.50p 201.00p 362959
27/10/2021 202.50p 209.50p 201.00p 204.50p 572022
26/10/2021 210.50p 212.50p 206.00p 207.50p 449174
25/10/2021 202.00p 210.50p 201.04p 210.50p 824610
22/10/2021 202.50p 207.00p 200.00p 202.00p 488427
21/10/2021 215.00p 215.00p 201.50p 202.50p 635274
20/10/2021 215.50p 218.00p 208.30p 213.00p 575592
19/10/2021 221.00p 223.50p 216.50p 217.00p 540314
18/10/2021 219.50p 224.50p 217.00p 220.00p 834429
15/10/2021 220.00p 222.26p 216.00p 217.00p 1299171
14/10/2021 215.00p 221.04p 212.00p 217.00p 1397709
13/10/2021 215.00p 215.00p 208.50p 212.50p 419268
12/10/2021 214.50p 216.00p 207.83p 214.00p 903444
11/10/2021 212.00p 215.89p 208.00p 212.00p 724072
08/10/2021 200.00p 211.00p 200.00p 209.00p 737434
07/10/2021 212.50p 212.50p 196.60p 200.50p 1434642
06/10/2021 215.00p 217.51p 207.50p 208.50p 1645161
05/10/2021 205.00p 215.00p 204.50p 212.50p 1321177
04/10/2021 201.50p 208.00p 196.40p 205.00p 936417
01/10/2021 202.00p 203.00p 196.60p 197.40p 701306
30/09/2021 197.80p 202.50p 197.00p 202.00p 712480
29/09/2021 201.00p 201.00p 194.00p 197.80p 1098312
28/09/2021 206.00p 211.00p 197.60p 197.80p 1886340
27/09/2021 195.00p 205.00p 192.20p 205.00p 2046071
24/09/2021 191.80p 195.60p 189.01p 192.80p 1198889
23/09/2021 197.80p 200.50p 187.40p 190.20p 1759876
22/09/2021 196.00p 201.50p 193.60p 199.20p 1468934
21/09/2021 190.00p 195.71p 187.40p 191.00p 949668
20/09/2021 197.40p 197.40p 187.60p 189.60p 961744
17/09/2021 197.00p 199.00p 192.60p 195.40p 524607
16/09/2021 196.00p 201.00p 192.65p 194.40p 1418692
15/09/2021 191.20p 197.60p 189.34p 194.00p 969823
14/09/2021 193.60p 197.60p 188.00p 190.00p 1186655
13/09/2021 190.00p 191.92p 187.12p 191.60p 611215
10/09/2021 190.00p 190.40p 185.80p 188.40p 377012
09/09/2021 191.00p 192.00p 184.60p 187.00p 538218
08/09/2021 188.60p 191.00p 179.73p 189.20p 566080
07/09/2021 192.40p 194.20p 183.72p 186.00p 1663586
06/09/2021 186.60p 193.80p 182.72p 188.00p 1080291
03/09/2021 176.00p 186.62p 171.60p 183.40p 1170129
02/09/2021 162.00p 182.00p 162.00p 176.80p 3064050
01/09/2021 156.60p 158.40p 155.00p 155.20p 457796
31/08/2021 158.40p 162.99p 155.80p 158.00p 851314
27/08/2021 156.00p 160.20p 154.20p 159.40p 287004
26/08/2021 160.60p 162.74p 153.40p 155.00p 392818
25/08/2021 162.40p 162.40p 154.60p 158.60p 314319
24/08/2021 156.60p 159.00p 152.00p 157.60p 365172
23/08/2021 142.80p 153.40p 142.24p 152.00p 610625
20/08/2021 145.00p 147.20p 139.11p 143.00p 1220516
19/08/2021 150.80p 151.20p 145.20p 146.20p 811566
18/08/2021 153.00p 155.74p 152.40p 153.20p 180565
17/08/2021 154.00p 155.00p 152.34p 154.00p 310835
16/08/2021 160.00p 160.40p 150.20p 156.00p 346579
13/08/2021 160.00p 163.60p 157.80p 157.80p 284818
12/08/2021 162.20p 164.60p 161.00p 163.00p 404205
11/08/2021 159.20p 162.52p 159.00p 161.00p 503496
10/08/2021 157.80p 159.99p 157.00p 158.20p 416193
09/08/2021 159.00p 161.60p 156.20p 157.80p 419293
06/08/2021 156.00p 160.53p 155.95p 159.20p 542840
05/08/2021 160.00p 160.20p 155.40p 159.20p 432912
04/08/2021 162.00p 167.20p 159.40p 160.00p 301842
03/08/2021 167.80p 168.74p 162.20p 165.00p 427470
02/08/2021 165.00p 170.43p 164.60p 166.40p 375685
30/07/2021 169.20p 171.25p 163.07p 164.40p 559612
29/07/2021 170.60p 173.80p 165.80p 170.60p 858290
28/07/2021 172.00p 177.20p 171.23p 175.20p 1157439
27/07/2021 172.00p 177.40p 172.00p 176.00p 662378
26/07/2021 167.80p 177.20p 164.86p 176.20p 435674
23/07/2021 168.20p 171.90p 166.28p 168.40p 345624
22/07/2021 170.40p 175.24p 169.00p 170.00p 253627
21/07/2021 169.40p 173.20p 168.07p 171.20p 416206
20/07/2021 167.80p 174.87p 166.20p 169.00p 589534
19/07/2021 175.40p 176.40p 165.00p 169.20p 1275481
16/07/2021 176.00p 180.88p 173.00p 174.80p 470814
15/07/2021 180.40p 183.00p 177.16p 178.60p 385880
14/07/2021 181.80p 185.60p 180.60p 183.80p 304172
13/07/2021 188.60p 188.60p 180.40p 183.00p 390821
12/07/2021 185.60p 187.40p 180.40p 184.00p 1247100
09/07/2021 179.40p 187.95p 179.20p 186.20p 312844
08/07/2021 178.60p 183.00p 177.00p 182.00p 331139
07/07/2021 182.20p 188.00p 179.00p 182.00p 493838
06/07/2021 187.40p 193.80p 183.60p 187.20p 603317
05/07/2021 185.60p 187.51p 184.08p 184.60p 358368
02/07/2021 189.80p 189.80p 185.00p 185.80p 403282
01/07/2021 184.00p 188.60p 183.60p 186.60p 359393
30/06/2021 184.80p 186.40p 181.00p 184.60p 405911
29/06/2021 183.40p 187.40p 182.19p 185.00p 351005
28/06/2021 190.80p 192.60p 182.18p 183.60p 404064
25/06/2021 194.80p 194.80p 188.40p 190.00p 326331
24/06/2021 195.20p 197.80p 189.68p 190.20p 708885
23/06/2021 196.60p 202.50p 195.60p 200.50p 855853
22/06/2021 191.60p 199.62p 191.60p 197.20p 369531
21/06/2021 190.40p 196.60p 189.80p 196.40p 717369
18/06/2021 192.00p 197.80p 186.97p 195.40p 725548
17/06/2021 200.00p 202.50p 195.00p 195.60p 597270
16/06/2021 202.50p 202.50p 197.40p 201.00p 619857
15/06/2021 195.60p 201.50p 195.00p 198.60p 777304
14/06/2021 192.40p 199.20p 190.40p 196.40p 874030
11/06/2021 181.80p 194.44p 180.00p 189.40p 1695910
10/06/2021 178.60p 182.00p 176.00p 178.00p 365174
09/06/2021 176.80p 179.94p 174.80p 178.00p 621989
08/06/2021 175.20p 178.20p 171.95p 175.60p 594324
07/06/2021 176.80p 176.80p 170.42p 175.20p 794882
04/06/2021 175.20p 177.20p 172.00p 174.60p 355226
03/06/2021 177.80p 177.80p 172.13p 174.60p 470356
02/06/2021 171.00p 176.20p 170.80p 173.00p 568064
01/06/2021 168.00p 172.40p 166.40p 171.60p 489266
28/05/2021 165.60p 167.80p 163.76p 165.80p 325353
27/05/2021 163.60p 166.10p 161.80p 164.20p 336391
26/05/2021 167.00p 167.00p 160.72p 163.00p 237435
25/05/2021 164.00p 165.60p 161.80p 162.40p 961226
24/05/2021 162.20p 170.40p 157.72p 163.00p 1174550
21/05/2021 161.60p 167.80p 159.60p 166.00p 589674
20/05/2021 160.00p 162.60p 157.60p 162.60p 479254
19/05/2021 163.00p 164.80p 160.52p 160.60p 971093
18/05/2021 165.00p 168.80p 165.00p 166.60p 762730
17/05/2021 169.20p 169.20p 163.60p 166.00p 361389
14/05/2021 165.60p 166.20p 160.80p 165.20p 766530
13/05/2021 170.00p 172.63p 161.80p 165.00p 1776615
12/05/2021 178.60p 178.80p 169.56p 173.40p 725599
11/05/2021 177.00p 180.80p 172.80p 175.20p 847985
10/05/2021 177.60p 186.40p 177.60p 182.00p 343312
07/05/2021 185.00p 186.02p 179.20p 182.60p 583058
06/05/2021 185.00p 188.51p 180.40p 183.00p 517190
05/05/2021 184.00p 187.55p 178.23p 187.00p 1266108
04/05/2021 180.40p 183.00p 177.60p 179.60p 489527
30/04/2021 180.40p 183.00p 176.40p 177.40p 502639
29/04/2021 178.60p 184.80p 178.24p 180.60p 760318
28/04/2021 180.20p 184.60p 177.40p 180.80p 370039
27/04/2021 181.60p 182.00p 178.80p 180.00p 697558
26/04/2021 176.00p 180.00p 173.41p 179.40p 437042
23/04/2021 172.60p 174.77p 171.20p 174.60p 521935
22/04/2021 178.00p 179.20p 173.20p 173.60p 399949
21/04/2021 177.40p 177.40p 172.47p 176.40p 702597
20/04/2021 175.20p 181.60p 174.00p 174.60p 794007
19/04/2021 174.80p 181.80p 173.97p 179.60p 883855
16/04/2021 185.00p 185.00p 178.80p 178.80p 526198
15/04/2021 174.80p 184.90p 174.80p 182.20p 899105
14/04/2021 172.80p 179.40p 170.60p 178.60p 695452
13/04/2021 169.60p 174.60p 164.00p 172.80p 1733839
12/04/2021 169.80p 169.80p 159.20p 164.80p 1226909
09/04/2021 166.00p 169.00p 164.34p 165.20p 618112
08/04/2021 175.80p 175.80p 166.64p 169.00p 823605
07/04/2021 175.60p 175.60p 171.00p 172.40p 458854
06/04/2021 174.60p 175.60p 170.00p 172.20p 1009746
01/04/2021 178.00p 181.00p 174.40p 175.40p 1031918
31/03/2021 180.00p 184.07p 175.78p 178.60p 1117833
30/03/2021 177.00p 183.60p 176.20p 179.20p 750418
29/03/2021 176.20p 184.00p 175.00p 182.60p 933564
26/03/2021 175.60p 181.00p 175.02p 178.20p 513015
25/03/2021 173.80p 176.58p 168.80p 173.80p 743440
24/03/2021 172.20p 178.80p 168.00p 177.40p 679048
23/03/2021 176.00p 176.00p 166.57p 171.40p 1022462
22/03/2021 182.00p 184.80p 172.40p 173.60p 590360
19/03/2021 173.40p 178.40p 169.56p 177.80p 750744
18/03/2021 180.40p 183.20p 174.80p 177.00p 849436
17/03/2021 182.80p 186.20p 177.20p 178.40p 746981
16/03/2021 183.80p 190.00p 180.60p 183.40p 610818
15/03/2021 190.00p 191.60p 186.40p 188.60p 594897
12/03/2021 190.00p 195.80p 187.20p 189.80p 604870
11/03/2021 192.00p 192.60p 186.85p 192.00p 668630
10/03/2021 191.40p 191.40p 185.00p 187.40p 955320
09/03/2021 187.00p 188.68p 182.20p 188.00p 889471
08/03/2021 186.00p 196.54p 181.80p 186.80p 1298336
05/03/2021 176.40p 199.40p 176.40p 189.00p 1968314
04/03/2021 175.00p 177.80p 168.07p 175.80p 791374
03/03/2021 169.00p 173.40p 168.20p 171.80p 540563
02/03/2021 169.80p 171.46p 167.00p 171.00p 561143
01/03/2021 174.60p 177.40p 170.40p 171.40p 291659
26/02/2021 175.60p 178.60p 167.60p 171.00p 760044
25/02/2021 179.40p 182.00p 173.40p 175.00p 990559
24/02/2021 166.20p 178.40p 166.00p 176.80p 1087199
23/02/2021 175.00p 177.00p 164.80p 167.20p 1059688
22/02/2021 166.40p 174.00p 166.40p 173.00p 653944
19/02/2021 169.00p 174.02p 167.60p 169.80p 871485

*Close Price adjusted for both dividends and splits