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
02/06/2020 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
06/05/2020 82.00p 82.00p 75.20p 77.00p 1190431
05/05/2020 79.90p 81.60p 76.60p 78.90p 1536528
04/05/2020 77.60p 79.74p 74.00p 75.10p 528725
01/05/2020 82.00p 82.00p 74.00p 78.40p 1117089
30/04/2020 78.80p 85.00p 77.80p 79.70p 1662869
29/04/2020 75.00p 78.79p 75.00p 77.30p 1496606
28/04/2020 80.00p 80.00p 71.35p 72.30p 963360
27/04/2020 80.00p 80.00p 74.30p 74.40p 1462762
24/04/2020 82.00p 82.00p 73.70p 79.10p 844454
23/04/2020 75.00p 83.00p 72.93p 81.00p 2087487
22/04/2020 63.60p 72.50p 60.00p 72.50p 1242971
21/04/2020 66.10p 68.00p 58.79p 60.90p 2269277
20/04/2020 68.00p 74.05p 66.76p 70.40p 954899
16/04/2020 72.00p 73.90p 68.00p 71.70p 676647
15/04/2020 75.60p 77.65p 69.00p 72.00p 1426501
14/04/2020 90.00p 92.77p 72.46p 77.20p 2670543
09/04/2020 76.50p 89.63p 75.04p 89.00p 4571645
08/04/2020 77.00p 77.14p 72.50p 76.50p 1880599
07/04/2020 74.80p 79.50p 71.70p 76.00p 3300138
06/04/2020 69.80p 73.69p 69.80p 71.90p 1406924
03/04/2020 72.20p 73.41p 68.46p 69.70p 1562232
02/04/2020 74.00p 74.00p 67.82p 72.20p 4650762
01/04/2020 66.50p 68.10p 58.70p 66.00p 2706234
31/03/2020 65.80p 69.00p 63.83p 67.50p 1304228
30/03/2020 64.60p 64.90p 56.90p 63.50p 885955
27/03/2020 70.00p 73.22p 62.20p 64.00p 1086841
26/03/2020 70.00p 73.26p 68.00p 69.80p 1134191
25/03/2020 67.50p 76.00p 67.50p 71.20p 2118975
24/03/2020 59.10p 71.38p 58.00p 67.50p 1596316
23/03/2020 59.00p 65.00p 58.49p 62.80p 1891348
20/03/2020 57.70p 66.00p 55.10p 66.00p 2140608
19/03/2020 54.30p 57.16p 47.30p 51.90p 2384464
18/03/2020 62.00p 63.60p 52.00p 54.50p 2465203
17/03/2020 73.00p 75.00p 59.80p 62.30p 2804249
16/03/2020 78.40p 80.00p 69.90p 73.30p 1759314
13/03/2020 88.00p 93.00p 84.20p 84.20p 2345364
12/03/2020 98.00p 98.00p 84.20p 84.20p 2465647
11/03/2020 99.70p 104.80p 98.40p 98.70p 2261348
10/03/2020 107.40p 110.00p 99.60p 99.60p 3063899
09/03/2020 115.00p 118.00p 102.00p 104.00p 2362571
06/03/2020 143.40p 143.40p 135.20p 136.20p 1034007
05/03/2020 150.40p 151.03p 141.40p 143.00p 850895
04/03/2020 149.60p 149.60p 145.06p 147.40p 1371269
03/03/2020 149.40p 156.00p 147.01p 148.80p 1196430
02/03/2020 151.40p 158.40p 144.60p 146.60p 2296920
28/02/2020 153.60p 153.60p 144.80p 148.20p 1611029
27/02/2020 163.80p 164.79p 156.40p 156.40p 1024653
26/02/2020 165.60p 168.60p 160.80p 168.00p 906142
25/02/2020 173.60p 173.60p 165.20p 165.60p 847477
24/02/2020 179.00p 179.00p 168.60p 169.20p 1168799
21/02/2020 185.00p 185.00p 179.40p 181.80p 715159
20/02/2020 183.00p 189.80p 182.75p 185.40p 1551520
19/02/2020 180.40p 183.27p 178.80p 182.60p 1072557
18/02/2020 180.00p 182.80p 178.00p 180.00p 678303
17/02/2020 184.00p 184.00p 180.20p 181.20p 441618
14/02/2020 185.00p 185.00p 180.20p 180.20p 584947
13/02/2020 186.60p 189.60p 182.00p 182.20p 669820
12/02/2020 185.40p 189.60p 182.20p 186.80p 804360
11/02/2020 179.00p 185.00p 179.00p 182.00p 652800
10/02/2020 186.00p 186.65p 178.20p 178.20p 608252
07/02/2020 193.80p 193.82p 183.00p 184.00p 1126510
06/02/2020 197.60p 199.53p 189.40p 190.00p 1210679
05/02/2020 195.00p 198.34p 191.60p 197.60p 794196
04/02/2020 189.40p 195.00p 185.83p 195.00p 817991
03/02/2020 185.00p 187.36p 180.66p 185.40p 775227
31/01/2020 189.00p 192.20p 185.40p 185.60p 391736
30/01/2020 196.80p 196.80p 188.40p 189.80p 525468
29/01/2020 193.40p 195.60p 193.00p 194.00p 582020
28/01/2020 196.00p 197.93p 192.80p 194.00p 751615
27/01/2020 196.60p 197.80p 195.18p 196.80p 542643
24/01/2020 197.00p 203.00p 196.15p 200.00p 630652
23/01/2020 200.00p 200.00p 194.20p 196.60p 692146
22/01/2020 196.40p 201.58p 196.40p 199.00p 254080
21/01/2020 199.00p 201.50p 196.52p 201.50p 746726
20/01/2020 199.40p 199.60p 196.80p 198.40p 213073
17/01/2020 198.00p 200.63p 196.35p 197.40p 1344525
16/01/2020 199.60p 202.75p 199.02p 199.80p 712633
15/01/2020 200.00p 202.00p 198.60p 198.80p 339589
14/01/2020 205.00p 206.00p 201.00p 201.50p 907255
13/01/2020 202.00p 205.50p 200.58p 204.00p 767117
10/01/2020 194.40p 200.85p 191.74p 200.00p 969847
09/01/2020 199.40p 200.01p 190.80p 193.60p 1382010
08/01/2020 198.00p 200.27p 193.80p 193.80p 1507672
07/01/2020 202.00p 202.00p 195.84p 199.20p 943604
06/01/2020 213.00p 213.00p 197.60p 198.40p 1052559
03/01/2020 210.00p 215.00p 208.00p 210.00p 489558
02/01/2020 213.00p 216.61p 209.50p 211.00p 503503
31/12/2019 211.00p 215.50p 211.00p 212.50p 399212
30/12/2019 218.00p 218.00p 210.00p 212.50p 493761
27/12/2019 215.00p 219.28p 212.00p 212.00p 337716
24/12/2019 210.00p 215.00p 210.00p 215.00p 287615
23/12/2019 210.50p 213.28p 207.00p 212.50p 812013
20/12/2019 205.00p 209.00p 204.30p 206.00p 603060
19/12/2019 205.00p 206.00p 201.50p 204.00p 557050
18/12/2019 201.50p 204.00p 199.80p 202.50p 606150
17/12/2019 198.00p 203.00p 198.00p 202.00p 491049
16/12/2019 197.00p 203.69p 197.00p 200.50p 560793
13/12/2019 196.60p 205.00p 196.60p 199.20p 761822
12/12/2019 205.00p 206.10p 195.20p 197.40p 1263907
11/12/2019 210.00p 210.00p 204.70p 206.50p 475016
10/12/2019 200.50p 210.90p 200.50p 204.00p 1558892
09/12/2019 202.00p 203.50p 195.80p 198.00p 337867
06/12/2019 205.00p 205.00p 197.35p 201.50p 1912831
05/12/2019 201.00p 203.20p 197.20p 201.00p 268021
04/12/2019 195.00p 201.79p 194.68p 200.00p 301222
03/12/2019 203.00p 203.00p 185.20p 195.00p 809484
02/12/2019 202.50p 205.00p 201.00p 202.00p 317630
29/11/2019 205.00p 209.00p 204.00p 204.00p 212884
28/11/2019 205.00p 210.00p 204.50p 208.00p 228949
27/11/2019 208.00p 210.50p 206.00p 206.50p 243032
26/11/2019 212.00p 212.00p 207.50p 207.50p 435372
25/11/2019 214.00p 215.00p 206.85p 207.50p 452290
22/11/2019 219.00p 219.00p 213.00p 213.00p 224945
21/11/2019 212.00p 216.50p 212.00p 214.50p 234422
20/11/2019 219.00p 220.38p 212.50p 215.00p 628021
19/11/2019 221.00p 222.24p 219.00p 221.00p 293461
18/11/2019 219.00p 227.20p 218.68p 219.50p 470247
15/11/2019 216.50p 223.83p 216.19p 222.00p 190244
14/11/2019 217.50p 219.67p 216.00p 219.00p 644207
13/11/2019 224.00p 224.25p 216.00p 218.50p 319728
12/11/2019 220.00p 226.00p 218.25p 224.50p 140423
11/11/2019 223.50p 224.92p 216.97p 220.00p 312008
08/11/2019 224.00p 224.00p 217.00p 223.50p 381129
07/11/2019 221.00p 222.50p 219.50p 222.00p 353193
06/11/2019 219.50p 220.50p 216.00p 219.00p 453392
05/11/2019 217.00p 217.00p 209.50p 216.00p 223612
04/11/2019 206.50p 214.50p 206.50p 211.00p 376301
01/11/2019 205.50p 208.86p 204.30p 208.00p 146752
31/10/2019 205.50p 207.05p 204.45p 205.00p 349735
30/10/2019 205.00p 209.00p 205.00p 206.00p 162651
29/10/2019 208.00p 210.10p 204.50p 205.50p 402032
28/10/2019 206.00p 213.37p 206.00p 209.00p 184983
25/10/2019 215.50p 215.50p 208.03p 210.00p 258382
24/10/2019 208.00p 213.86p 205.88p 212.50p 329828
23/10/2019 205.50p 211.65p 204.00p 208.50p 335111
22/10/2019 206.00p 206.00p 201.50p 204.00p 321365
21/10/2019 205.00p 210.00p 204.00p 205.50p 180972
18/10/2019 205.50p 207.02p 202.50p 204.00p 312676
17/10/2019 201.00p 208.25p 200.00p 206.50p 222784
16/10/2019 202.50p 205.31p 199.40p 199.40p 496147
15/10/2019 208.00p 211.00p 203.00p 203.50p 351186
14/10/2019 217.00p 217.00p 207.50p 207.50p 388335
11/10/2019 210.50p 215.00p 210.50p 211.00p 488025
10/10/2019 215.00p 215.00p 209.00p 210.50p 337828
09/10/2019 214.00p 217.00p 210.34p 213.00p 412585
08/10/2019 221.50p 225.32p 214.00p 214.00p 809976
07/10/2019 220.00p 227.00p 216.91p 225.00p 581992
04/10/2019 216.00p 221.50p 214.56p 220.50p 481204
03/10/2019 220.00p 222.23p 211.53p 213.50p 868440
02/10/2019 235.00p 235.00p 221.84p 222.00p 932420
01/10/2019 235.00p 235.00p 228.50p 232.00p 313657
30/09/2019 225.00p 233.00p 225.00p 229.00p 591526
27/09/2019 228.50p 230.50p 226.00p 229.50p 526838
26/09/2019 231.00p 231.00p 224.50p 225.50p 426831
25/09/2019 232.00p 232.50p 224.85p 226.50p 529857
24/09/2019 231.00p 236.25p 230.00p 232.00p 474252
23/09/2019 233.50p 237.83p 233.30p 236.50p 302671
20/09/2019 233.00p 239.50p 232.88p 239.00p 785106
19/09/2019 231.00p 233.08p 226.50p 232.50p 807426
18/09/2019 238.50p 240.00p 231.25p 236.00p 1125076
17/09/2019 240.00p 244.70p 234.33p 238.50p 968147
16/09/2019 232.00p 240.51p 230.50p 234.00p 2040158
13/09/2019 230.00p 230.50p 223.05p 224.50p 437142
12/09/2019 236.50p 236.56p 223.25p 223.50p 1092849
11/09/2019 243.50p 243.50p 234.98p 235.50p 743515
10/09/2019 240.00p 241.50p 232.00p 238.50p 986987
09/09/2019 246.50p 246.63p 239.25p 243.00p 598009
06/09/2019 246.00p 246.00p 240.18p 242.00p 510124
05/09/2019 241.00p 247.00p 241.00p 245.00p 370027
04/09/2019 244.00p 244.00p 236.50p 238.00p 338549
03/09/2019 242.50p 242.50p 237.00p 239.00p 264914
02/09/2019 237.50p 240.20p 232.10p 237.00p 455293
30/08/2019 243.00p 243.00p 237.00p 237.00p 491722
29/08/2019 236.00p 243.00p 236.00p 238.50p 465329
28/08/2019 238.00p 239.74p 236.00p 236.00p 930091
27/08/2019 232.00p 240.00p 232.00p 235.00p 564008
23/08/2019 244.00p 245.50p 232.50p 233.00p 882885
22/08/2019 249.00p 251.00p 242.00p 243.00p 738754
21/08/2019 256.00p 256.00p 249.73p 250.00p 418655
20/08/2019 255.00p 259.43p 249.50p 249.50p 616337
19/08/2019 247.00p 254.00p 245.25p 254.00p 842207

*Close Price adjusted for both dividends and splits