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
18/02/2021 168.00p 174.82p 168.00p 169.40p 930853
17/02/2021 168.20p 172.00p 166.33p 167.60p 1322537
16/02/2021 162.00p 171.40p 159.80p 168.00p 1294240
15/02/2021 158.20p 163.00p 158.20p 161.20p 927038
12/02/2021 160.20p 160.20p 152.00p 156.20p 357749
11/02/2021 154.20p 160.02p 154.20p 157.00p 354721
10/02/2021 156.80p 161.00p 154.20p 157.40p 823273
09/02/2021 151.20p 159.52p 151.20p 154.80p 502847
08/02/2021 156.60p 156.97p 153.02p 156.20p 451864
05/02/2021 146.40p 153.60p 144.60p 152.80p 981162
04/02/2021 150.80p 151.00p 146.40p 146.40p 280039
03/02/2021 145.40p 149.60p 142.60p 147.20p 583856
02/02/2021 134.00p 145.40p 132.80p 143.40p 922502
01/02/2021 137.40p 137.40p 129.20p 135.00p 1132921
29/01/2021 135.80p 137.00p 133.17p 133.80p 357570
28/01/2021 137.00p 137.00p 126.30p 134.80p 833618
27/01/2021 135.40p 137.60p 129.00p 134.60p 919628
26/01/2021 137.40p 137.80p 130.20p 136.60p 942677
25/01/2021 142.00p 142.00p 133.20p 135.80p 1641203
22/01/2021 147.00p 147.00p 134.20p 140.00p 1911012
21/01/2021 151.00p 152.60p 142.60p 142.60p 1260231
20/01/2021 147.40p 153.20p 147.20p 151.20p 314357
19/01/2021 149.60p 155.55p 149.60p 151.40p 377796
18/01/2021 146.40p 154.20p 146.40p 153.00p 626959
15/01/2021 153.40p 156.20p 148.40p 149.00p 827395
14/01/2021 154.20p 157.00p 151.90p 153.80p 1046311
13/01/2021 147.00p 154.04p 146.19p 152.60p 1016426
12/01/2021 142.80p 151.00p 142.80p 144.00p 1033493
11/01/2021 144.20p 150.01p 143.00p 145.40p 1171439
08/01/2021 146.80p 150.60p 145.20p 148.20p 1108956
07/01/2021 140.60p 145.46p 139.67p 143.80p 1242742
06/01/2021 128.00p 143.40p 126.52p 139.00p 2349327
05/01/2021 120.20p 126.00p 118.20p 126.00p 1140638
04/01/2021 122.60p 129.51p 121.03p 121.40p 1125368
31/12/2020 123.60p 126.00p 121.56p 122.40p 428314
30/12/2020 121.00p 125.20p 121.00p 123.60p 1233575
29/12/2020 123.00p 124.40p 120.40p 121.60p 1276060
24/12/2020 117.40p 122.45p 117.20p 118.80p 886680
23/12/2020 112.60p 120.00p 109.40p 118.00p 1494681
22/12/2020 109.60p 114.00p 108.20p 113.20p 806985
21/12/2020 117.00p 117.00p 101.92p 110.80p 3496379
18/12/2020 121.60p 121.60p 117.00p 118.60p 1008903
17/12/2020 118.40p 123.35p 117.60p 121.60p 1495472
16/12/2020 110.00p 119.98p 109.09p 117.20p 1820061
15/12/2020 100.00p 110.20p 99.10p 110.20p 2533200
14/12/2020 100.00p 104.20p 98.55p 98.80p 1022344
11/12/2020 102.00p 105.44p 99.30p 100.60p 2132859
10/12/2020 97.50p 101.45p 95.36p 100.00p 1342268
09/12/2020 100.00p 100.80p 98.00p 98.70p 971508
08/12/2020 99.00p 99.26p 97.00p 98.00p 1433921
07/12/2020 96.00p 100.10p 96.00p 99.40p 1426754
04/12/2020 95.00p 97.60p 94.10p 97.20p 1447995
03/12/2020 92.50p 94.90p 91.20p 94.30p 1043265
02/12/2020 92.40p 92.60p 89.70p 92.50p 746881
01/12/2020 92.50p 93.93p 90.30p 92.90p 1091416
30/11/2020 92.10p 95.30p 91.00p 92.00p 998172
27/11/2020 93.40p 95.70p 90.60p 93.70p 688872
26/11/2020 95.80p 96.54p 91.52p 93.90p 845116
25/11/2020 92.00p 95.90p 88.80p 95.10p 2273767
24/11/2020 91.70p 92.30p 87.10p 90.00p 3362663
23/11/2020 85.90p 91.81p 85.60p 89.80p 1253531
20/11/2020 83.00p 86.90p 83.00p 83.80p 1086167
19/11/2020 84.10p 85.60p 82.22p 82.30p 638290
18/11/2020 83.00p 85.40p 82.18p 85.20p 820095
17/11/2020 83.60p 83.90p 81.78p 83.90p 449803
16/11/2020 78.90p 83.70p 77.60p 82.90p 1267068
13/11/2020 80.00p 80.44p 78.30p 78.90p 522783
12/11/2020 87.00p 87.00p 79.20p 80.00p 821669
10/11/2020 76.50p 83.70p 76.20p 83.70p 1790062
09/11/2020 71.60p 78.40p 71.16p 77.50p 1464564
06/11/2020 74.70p 74.70p 71.10p 72.00p 230358
05/11/2020 73.60p 74.17p 72.40p 72.40p 250548
04/11/2020 74.00p 75.06p 73.30p 74.60p 296680
03/11/2020 70.50p 74.00p 69.70p 74.00p 318883
02/11/2020 69.00p 70.00p 69.00p 69.00p 322577
30/10/2020 67.00p 70.00p 67.00p 70.00p 128877
29/10/2020 68.50p 69.90p 67.00p 68.00p 531749
28/10/2020 74.00p 74.00p 68.50p 69.50p 411642
27/10/2020 72.00p 72.50p 71.10p 71.10p 281727
26/10/2020 72.40p 73.50p 71.70p 72.00p 375563
23/10/2020 72.60p 73.90p 72.10p 73.00p 272417
22/10/2020 73.50p 74.10p 71.50p 72.00p 292568
21/10/2020 73.60p 74.40p 73.50p 74.20p 214257
20/10/2020 73.20p 74.45p 73.20p 74.00p 484387
19/10/2020 72.00p 74.60p 71.85p 74.50p 271934
16/10/2020 72.90p 73.10p 71.60p 73.10p 350870
15/10/2020 72.00p 75.00p 71.30p 71.90p 502706
14/10/2020 75.70p 77.80p 73.70p 74.00p 1093092
13/10/2020 75.30p 75.77p 73.50p 75.00p 473386
12/10/2020 76.60p 78.00p 75.50p 75.50p 355476
09/10/2020 77.50p 78.30p 76.32p 77.60p 114322
08/10/2020 76.10p 77.90p 75.40p 77.00p 168290
07/10/2020 76.30p 77.60p 75.30p 75.30p 162617
06/10/2020 74.90p 78.30p 73.10p 77.00p 673525
05/10/2020 72.30p 75.50p 72.20p 74.30p 357315
02/10/2020 73.10p 74.70p 72.03p 73.10p 475027
01/10/2020 73.80p 75.50p 72.70p 73.20p 279267
30/09/2020 73.90p 75.10p 73.50p 74.00p 275254
29/09/2020 74.20p 76.00p 74.10p 74.10p 226062
28/09/2020 72.50p 77.00p 72.50p 75.10p 667475
25/09/2020 71.60p 73.70p 71.28p 73.70p 354988
24/09/2020 73.50p 73.86p 70.40p 70.50p 451415
23/09/2020 74.10p 75.40p 72.30p 73.00p 277914
22/09/2020 70.80p 74.50p 70.80p 73.00p 287640
21/09/2020 74.70p 76.10p 70.15p 71.30p 940383
18/09/2020 75.90p 77.60p 73.60p 75.00p 517529
17/09/2020 76.00p 76.47p 73.50p 76.30p 477338
16/09/2020 78.40p 78.40p 74.80p 77.00p 538277
15/09/2020 73.20p 77.20p 72.15p 76.20p 1062359
14/09/2020 75.00p 77.60p 72.70p 73.00p 459036
11/09/2020 76.00p 77.40p 74.10p 74.30p 307552
10/09/2020 76.50p 79.50p 75.10p 76.10p 403814
09/09/2020 75.30p 77.57p 73.10p 76.00p 962012
08/09/2020 80.40p 82.63p 73.90p 74.50p 1283584
07/09/2020 84.80p 84.80p 79.20p 79.20p 532688
04/09/2020 81.50p 84.40p 80.00p 80.10p 922650
03/09/2020 83.00p 84.50p 81.50p 82.00p 918535
02/09/2020 86.80p 88.30p 82.40p 82.70p 439132
01/09/2020 84.90p 90.50p 82.40p 85.80p 4335094
28/08/2020 82.40p 87.40p 81.50p 84.10p 506261
27/08/2020 85.40p 86.00p 82.00p 82.60p 727067
26/08/2020 85.50p 88.30p 84.40p 84.50p 638155
25/08/2020 90.80p 91.40p 84.70p 84.70p 1078486
24/08/2020 91.90p 92.50p 87.00p 91.20p 338078
21/08/2020 92.30p 92.30p 89.30p 89.40p 467975
20/08/2020 92.00p 95.00p 90.00p 90.00p 498089
19/08/2020 90.30p 95.00p 90.30p 92.00p 358609
18/08/2020 92.00p 95.40p 92.00p 92.40p 459953
14/08/2020 97.00p 97.00p 91.00p 92.30p 430381
13/08/2020 96.00p 97.40p 93.50p 96.50p 206646
12/08/2020 98.00p 98.90p 96.00p 96.00p 189831
11/08/2020 95.70p 98.40p 94.68p 96.40p 608617
10/08/2020 95.10p 97.00p 92.90p 94.50p 517211
07/08/2020 96.10p 99.10p 93.00p 93.40p 458292
06/08/2020 102.00p 103.80p 96.00p 96.00p 249336
05/08/2020 96.80p 103.40p 95.63p 101.00p 927546
04/08/2020 96.00p 97.00p 93.80p 97.00p 373818
03/08/2020 91.00p 96.50p 90.52p 94.20p 618297
31/07/2020 91.50p 94.50p 90.00p 92.00p 479961
30/07/2020 96.10p 98.20p 90.50p 91.50p 862727
29/07/2020 95.00p 97.90p 95.00p 95.00p 221045
28/07/2020 96.10p 98.40p 94.10p 97.50p 226787
27/07/2020 97.00p 99.90p 94.26p 96.10p 450733
24/07/2020 98.10p 103.80p 94.10p 97.80p 641175
23/07/2020 100.00p 102.40p 98.00p 100.00p 547890
22/07/2020 103.00p 108.00p 100.20p 103.20p 657610
21/07/2020 95.10p 106.00p 95.10p 105.80p 1030620
20/07/2020 95.50p 99.90p 95.45p 97.20p 987860
17/07/2020 95.00p 97.50p 95.00p 96.30p 593328
16/07/2020 98.20p 98.20p 95.40p 95.60p 492495
15/07/2020 92.40p 97.30p 91.10p 94.50p 864500
14/07/2020 90.00p 94.90p 90.00p 91.80p 455531
13/07/2020 97.00p 97.00p 91.10p 94.60p 373686
10/07/2020 95.00p 96.80p 90.20p 93.50p 792468
09/07/2020 95.30p 100.00p 95.00p 96.00p 1261442
08/07/2020 96.00p 100.80p 95.20p 97.10p 1157640
07/07/2020 93.20p 98.30p 91.50p 95.40p 814089
06/07/2020 91.00p 96.70p 88.70p 93.00p 864027
03/07/2020 88.50p 92.20p 88.10p 88.60p 406229
02/07/2020 90.00p 93.80p 90.00p 91.60p 519140
01/07/2020 89.50p 93.50p 88.90p 93.50p 675841
30/06/2020 91.40p 91.50p 87.50p 89.50p 490885
29/06/2020 90.20p 92.40p 87.50p 89.80p 1039247
26/06/2020 94.00p 94.00p 90.00p 90.40p 813980
25/06/2020 90.60p 91.80p 87.63p 90.20p 1132763
24/06/2020 94.50p 96.60p 89.10p 92.10p 692437
23/06/2020 94.80p 97.70p 92.60p 94.50p 1107048
22/06/2020 98.50p 98.50p 91.60p 92.10p 595114
19/06/2020 96.80p 99.50p 91.50p 96.70p 1472189
18/06/2020 95.00p 97.80p 88.00p 95.10p 876417
17/06/2020 96.00p 100.00p 94.00p 94.00p 635683
16/06/2020 92.30p 100.60p 90.00p 98.60p 1193920
15/06/2020 91.00p 93.30p 86.80p 90.00p 2208338
12/06/2020 87.10p 95.80p 85.00p 95.70p 1985294
11/06/2020 99.50p 103.80p 86.20p 88.40p 3023151
10/06/2020 100.00p 103.28p 98.00p 98.00p 2194194
09/06/2020 105.60p 107.00p 99.60p 101.00p 2437887
08/06/2020 110.00p 116.80p 100.20p 102.00p 4584269
05/06/2020 101.20p 109.40p 100.20p 108.20p 4266222
04/06/2020 88.30p 108.75p 85.80p 100.00p 5679606
03/06/2020 78.00p 88.00p 77.00p 88.00p 3100192
02/06/2020 72.00p 78.00p 72.00p 76.30p 3006860
01/06/2020 76.90p 77.00p 72.20p 75.90p 1082512
29/05/2020 78.00p 78.00p 71.10p 71.30p 6711644
28/05/2020 75.20p 79.00p 73.70p 75.00p 1368828
27/05/2020 77.00p 83.14p 76.20p 76.80p 1644391
26/05/2020 74.30p 81.60p 74.30p 79.20p 1819521
25/05/2020 76.50p 76.60p 71.50p 73.00p 1521784
22/05/2020 76.50p 76.60p 71.50p 73.00p 1521784
21/05/2020 75.00p 78.40p 75.00p 75.00p 572323
20/05/2020 76.20p 78.50p 74.57p 76.60p 966942
19/05/2020 78.00p 79.00p 73.00p 79.00p 644757
18/05/2020 71.00p 77.40p 69.70p 76.20p 1277191
15/05/2020 71.20p 75.61p 67.00p 67.00p 1824495
14/05/2020 73.70p 76.50p 69.10p 73.80p 1276552
13/05/2020 75.00p 77.84p 71.50p 73.70p 1810662
12/05/2020 80.10p 82.47p 75.70p 76.00p 1812985
11/05/2020 83.00p 84.33p 78.00p 80.00p 1159036
08/05/2020 79.60p 84.08p 76.08p 82.70p 1700884
07/05/2020 79.60p 84.07p 76.08p 82.70p 1700884

*Close Price adjusted for both dividends and splits