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
17/04/2015 1,715.25p 1,747.41p 1,650.92p 1,661.64p 110217
16/04/2015 1,683.09p 1,744.62p 1,650.92p 1,715.25p 194351
15/04/2015 1,661.64p 1,704.53p 1,616.62p 1,650.92p 149014
14/04/2015 1,608.04p 1,650.92p 1,565.16p 1,618.76p 92017
13/04/2015 1,672.37p 1,794.58p 1,575.88p 1,586.60p 227293
10/04/2015 1,608.04p 1,699.55p 1,608.04p 1,672.37p 145642
09/04/2015 1,715.25p 1,715.25p 1,572.88p 1,629.48p 168487
08/04/2015 1,672.37p 1,715.25p 1,613.41p 1,672.37p 297500
07/04/2015 1,543.72p 1,618.76p 1,500.84p 1,618.76p 317033
02/04/2015 1,543.72p 1,700.98p 1,478.22p 1,543.72p 289089
01/04/2015 1,533.00p 1,567.74p 1,372.20p 1,554.44p 118214
31/03/2015 1,479.40p 1,635.00p 1,372.20p 1,565.16p 755250
30/03/2015 1,575.88p 1,760.66p 1,575.88p 1,736.69p 130503
27/03/2015 1,575.88p 1,629.48p 1,525.50p 1,597.32p 79199
26/03/2015 1,597.32p 1,715.25p 1,565.16p 1,575.88p 84457
25/03/2015 1,575.88p 1,629.06p 1,554.44p 1,586.60p 93746
24/03/2015 1,597.32p 1,650.92p 1,543.72p 1,618.76p 172517
23/03/2015 1,608.04p 1,612.33p 1,483.10p 1,570.52p 117460
20/03/2015 1,543.72p 1,618.76p 1,408.86p 1,618.76p 405517
19/03/2015 1,886.77p 1,929.65p 1,447.24p 1,522.28p 510704
18/03/2015 1,608.04p 1,972.53p 1,586.60p 1,843.89p 295095
17/03/2015 1,511.56p 1,741.01p 1,511.56p 1,629.48p 161129
16/03/2015 1,543.72p 1,623.05p 1,500.84p 1,522.28p 88069
13/03/2015 1,640.20p 1,680.94p 1,543.72p 1,586.60p 152881
12/03/2015 1,758.13p 1,790.29p 1,591.32p 1,661.64p 180999
11/03/2015 1,961.81p 1,961.81p 1,801.01p 1,801.01p 58268
10/03/2015 2,015.41p 2,144.06p 1,886.77p 1,886.77p 82413
09/03/2015 2,122.62p 2,136.98p 2,036.86p 2,047.58p 43365
06/03/2015 2,101.18p 2,176.22p 2,101.18p 2,133.34p 50019
05/03/2015 2,144.06p 2,144.06p 2,052.29p 2,111.90p 40413
04/03/2015 2,165.50p 2,229.82p 2,054.44p 2,090.46p 112891
03/03/2015 2,133.34p 2,208.38p 2,101.18p 2,144.06p 66599
02/03/2015 2,122.62p 2,261.98p 2,047.58p 2,122.62p 118615
27/02/2015 2,122.62p 2,307.01p 1,941.44p 2,111.90p 219728
26/02/2015 2,487.11p 2,639.76p 1,983.25p 2,090.46p 429771
25/02/2015 1,801.01p 2,631.19p 1,502.10p 2,358.46p 1295662
24/02/2015 1,554.44p 1,671.11p 1,468.68p 1,522.28p 138570
23/02/2015 1,629.48p 1,672.37p 1,522.28p 1,554.44p 118463
20/02/2015 1,693.81p 1,693.81p 1,500.84p 1,650.92p 78215
19/02/2015 1,715.25p 1,715.25p 1,543.72p 1,575.88p 149463
18/02/2015 1,758.13p 1,801.01p 1,661.64p 1,672.37p 86804
17/02/2015 1,865.33p 1,865.33p 1,736.69p 1,801.01p 45016
16/02/2015 1,779.57p 1,867.90p 1,628.26p 1,790.29p 134917
13/02/2015 1,629.48p 1,855.50p 1,621.15p 1,801.01p 177278
12/02/2015 1,854.61p 1,854.61p 1,565.16p 1,650.92p 350550
11/02/2015 1,940.37p 1,958.30p 1,768.85p 1,811.73p 154318
10/02/2015 1,951.09p 1,998.26p 1,929.65p 1,951.09p 40291
09/02/2015 1,972.53p 2,004.69p 1,908.21p 1,961.81p 110799
06/02/2015 1,993.97p 2,111.90p 1,854.61p 2,111.90p 258869
05/02/2015 2,208.38p 2,294.14p 2,081.88p 2,251.26p 76168
04/02/2015 2,315.58p 2,358.46p 2,179.93p 2,261.98p 77670
03/02/2015 2,165.50p 2,390.62p 2,165.50p 2,315.58p 113846
02/02/2015 2,058.30p 2,229.82p 1,961.81p 2,229.82p 173961
30/01/2015 1,972.53p 1,997.83p 1,929.65p 1,961.81p 82232
29/01/2015 2,058.30p 2,058.30p 1,897.49p 1,929.65p 105185
28/01/2015 1,983.25p 2,101.18p 1,909.07p 1,993.97p 121624
27/01/2015 2,111.90p 2,111.90p 1,886.77p 1,929.65p 154393
26/01/2015 2,219.10p 2,219.10p 2,036.86p 2,058.30p 193598
23/01/2015 2,347.74p 2,347.74p 2,101.18p 2,133.34p 179536
22/01/2015 2,379.90p 2,433.51p 2,283.42p 2,294.14p 67956
21/01/2015 2,465.67p 2,476.36p 2,315.58p 2,358.46p 60533
20/01/2015 2,465.67p 2,529.99p 2,369.18p 2,401.35p 71835
19/01/2015 2,465.67p 2,482.82p 2,358.46p 2,433.51p 49815
16/01/2015 2,379.90p 2,465.67p 2,304.86p 2,326.30p 54968
15/01/2015 2,369.18p 2,529.99p 2,332.74p 2,422.79p 69724
14/01/2015 2,454.95p 2,454.95p 2,251.26p 2,379.90p 103527
13/01/2015 2,551.43p 2,572.87p 2,412.07p 2,508.55p 93089
12/01/2015 2,787.28p 2,787.28p 2,572.87p 2,615.75p 67902
09/01/2015 2,744.39p 2,814.72p 2,690.79p 2,765.83p 37941
08/01/2015 2,819.44p 2,905.20p 2,712.23p 2,776.56p 33891
07/01/2015 2,744.39p 2,934.05p 2,626.47p 2,776.56p 56253
06/01/2015 2,658.63p 2,840.88p 2,529.99p 2,808.72p 146973
05/01/2015 2,905.20p 3,008.97p 2,677.42p 2,712.23p 216818
02/01/2015 2,915.92p 2,915.92p 2,808.72p 2,894.48p 20645
31/12/2014 2,819.44p 2,915.92p 2,808.72p 2,915.92p 20125
30/12/2014 2,840.88p 2,873.04p 2,712.23p 2,830.16p 42694
29/12/2014 2,915.92p 2,948.08p 2,787.28p 2,873.04p 35887
24/12/2014 2,948.08p 2,948.08p 2,808.72p 2,830.16p 15490
23/12/2014 2,787.28p 2,937.36p 2,669.35p 2,851.60p 71722
22/12/2014 2,830.16p 3,044.56p 2,701.51p 2,765.83p 80946
19/12/2014 2,680.07p 2,873.04p 2,618.08p 2,787.28p 112213
18/12/2014 2,701.51p 2,958.80p 2,668.53p 2,690.79p 181529
17/12/2014 2,454.95p 2,744.39p 2,401.35p 2,701.51p 133529
16/12/2014 2,315.58p 2,476.39p 2,186.94p 2,476.39p 149252
15/12/2014 2,186.94p 2,352.03p 2,101.18p 2,133.34p 116358
12/12/2014 2,369.18p 2,369.18p 2,079.74p 2,186.94p 215892
11/12/2014 2,594.31p 2,619.88p 2,337.02p 2,337.02p 180154
10/12/2014 2,701.51p 2,765.83p 2,551.43p 2,594.31p 109450
09/12/2014 2,830.16p 2,862.32p 2,637.19p 2,701.51p 112475
08/12/2014 3,012.40p 3,032.98p 2,851.60p 2,894.48p 53516
05/12/2014 3,119.60p 3,119.60p 2,862.32p 2,937.36p 108689
04/12/2014 3,237.53p 3,251.59p 2,958.80p 2,980.24p 96637
03/12/2014 3,216.09p 3,478.09p 3,216.09p 3,258.97p 153784
02/12/2014 2,862.32p 3,205.37p 2,798.00p 3,205.37p 153922
01/12/2014 2,583.59p 2,939.50p 2,583.59p 2,787.28p 144106
28/11/2014 2,990.96p 3,003.40p 2,737.72p 2,776.56p 147262
27/11/2014 3,216.09p 3,216.09p 2,948.08p 3,044.56p 82506
26/11/2014 3,237.53p 3,258.97p 3,098.16p 3,151.77p 45357
25/11/2014 3,344.73p 3,344.73p 3,130.32p 3,183.93p 99280
24/11/2014 3,376.89p 3,444.90p 3,280.41p 3,312.57p 69353
21/11/2014 3,473.37p 3,501.25p 3,343.66p 3,409.05p 66329
20/11/2014 3,344.73p 3,471.66p 3,293.27p 3,387.61p 96756
19/11/2014 3,366.17p 3,409.05p 3,222.84p 3,301.85p 69835
18/11/2014 3,430.49p 3,430.49p 3,237.53p 3,409.05p 57142
17/11/2014 3,430.49p 3,531.69p 3,224.11p 3,280.41p 157488
14/11/2014 3,216.09p 3,516.26p 2,993.64p 3,430.49p 357519
13/11/2014 3,205.37p 3,291.13p 2,808.72p 2,915.92p 381036
12/11/2014 3,409.05p 3,607.16p 2,846.02p 3,291.13p 133373
11/11/2014 3,516.26p 3,559.57p 3,349.91p 3,473.37p 122285
10/11/2014 3,334.01p 3,644.90p 3,272.37p 3,559.14p 290084
07/11/2014 2,830.16p 3,216.09p 2,802.71p 3,216.09p 120976
06/11/2014 2,830.16p 2,905.20p 2,755.11p 2,840.88p 52135
05/11/2014 2,680.07p 2,958.80p 2,508.55p 2,862.32p 159614
04/11/2014 2,862.32p 2,862.32p 2,583.59p 2,615.75p 117115
03/11/2014 2,958.80p 2,958.80p 2,840.88p 2,873.04p 84764
31/10/2014 2,873.04p 3,001.68p 2,761.55p 2,862.32p 97981
30/10/2014 2,808.72p 3,258.97p 2,565.35p 2,819.44p 449187
29/10/2014 2,294.14p 2,915.92p 2,153.71p 2,733.67p 371634
28/10/2014 2,219.10p 2,304.86p 2,168.71p 2,240.54p 75995
27/10/2014 2,283.42p 2,394.91p 2,208.38p 2,229.82p 57258
24/10/2014 2,240.54p 2,358.46p 2,195.52p 2,272.70p 60386
23/10/2014 2,154.78p 2,290.28p 2,129.05p 2,208.38p 52817
22/10/2014 2,272.70p 2,298.43p 2,144.06p 2,208.38p 69555
21/10/2014 2,122.62p 2,296.82p 2,105.47p 2,219.10p 107251
20/10/2014 2,261.98p 2,476.39p 2,133.34p 2,144.06p 175173
17/10/2014 1,972.53p 2,326.30p 1,972.53p 2,219.10p 214854
16/10/2014 1,908.21p 2,036.86p 1,811.73p 1,961.81p 170716
15/10/2014 2,058.30p 2,111.90p 1,822.45p 1,865.33p 240495
14/10/2014 2,101.18p 2,222.53p 1,983.25p 2,058.30p 117019
13/10/2014 2,047.58p 2,275.27p 1,983.25p 2,090.46p 238524
10/10/2014 2,208.38p 2,213.95p 2,004.69p 2,036.86p 264048
09/10/2014 2,412.07p 2,487.11p 2,229.82p 2,240.54p 106665
08/10/2014 2,401.35p 2,568.58p 2,326.30p 2,412.07p 132117
07/10/2014 2,529.99p 2,541.78p 2,323.30p 2,401.35p 211858
06/10/2014 2,647.91p 2,701.51p 2,465.67p 2,519.27p 167069
03/10/2014 2,680.07p 2,731.75p 2,615.75p 2,637.19p 63686
02/10/2014 2,744.39p 2,824.80p 2,637.19p 2,690.79p 102252
01/10/2014 2,744.39p 3,081.01p 2,615.75p 2,755.11p 197994
30/09/2014 2,830.16p 2,873.04p 2,626.47p 2,669.35p 134345
29/09/2014 2,937.36p 3,005.54p 2,787.28p 2,830.16p 65256
26/09/2014 2,915.92p 3,044.56p 2,845.17p 2,958.80p 62514
25/09/2014 2,926.64p 3,087.44p 2,894.48p 2,915.92p 44760
24/09/2014 3,023.12p 3,066.00p 2,937.36p 3,066.00p 53946
23/09/2014 3,194.65p 3,194.65p 3,009.40p 3,044.56p 35905
22/09/2014 3,087.44p 3,216.09p 3,055.28p 3,108.88p 57510
19/09/2014 3,066.00p 3,183.93p 2,990.96p 3,119.60p 57494
18/09/2014 3,055.28p 3,143.19p 2,969.52p 3,023.12p 81349
17/09/2014 3,183.93p 3,183.93p 3,055.28p 3,087.44p 46640
16/09/2014 3,183.93p 3,205.37p 3,095.16p 3,173.21p 48529
15/09/2014 3,248.25p 3,323.29p 3,173.21p 3,183.93p 37549
12/09/2014 3,301.85p 3,301.85p 3,200.60p 3,280.41p 36494
11/09/2014 3,216.09p 3,319.00p 3,216.09p 3,226.81p 16337
10/09/2014 3,280.41p 3,350.09p 3,162.49p 3,269.69p 65352
09/09/2014 3,216.09p 3,291.13p 3,173.21p 3,248.25p 56652
08/09/2014 3,269.69p 3,344.73p 3,173.21p 3,216.09p 54173
05/09/2014 3,312.57p 3,357.60p 3,252.54p 3,280.41p 27670
04/09/2014 3,301.85p 3,355.45p 3,162.49p 3,355.45p 65075
03/09/2014 3,312.57p 3,366.17p 3,251.46p 3,291.13p 48762
02/09/2014 3,376.89p 3,392.76p 3,312.57p 3,323.29p 34632
01/09/2014 3,344.73p 3,497.10p 3,290.21p 3,312.57p 45305
29/08/2014 3,312.57p 3,409.05p 3,258.97p 3,387.61p 67723
28/08/2014 3,216.09p 3,344.73p 3,003.83p 3,334.01p 201694
27/08/2014 3,569.86p 3,644.90p 3,505.54p 3,548.42p 40646
26/08/2014 3,677.06p 3,773.54p 3,551.40p 3,580.58p 58591
22/08/2014 3,591.30p 3,848.58p 3,464.80p 3,634.18p 208947
21/08/2014 3,409.05p 3,644.90p 3,356.74p 3,644.90p 148124
20/08/2014 3,258.97p 3,430.49p 3,216.09p 3,376.89p 112022
19/08/2014 3,162.49p 3,237.53p 3,151.77p 3,216.09p 46641
18/08/2014 3,216.09p 3,216.09p 3,068.68p 3,151.77p 74024
15/08/2014 3,108.88p 3,258.97p 3,023.12p 3,066.00p 110709
14/08/2014 3,012.40p 3,130.32p 2,921.45p 3,066.00p 95506
13/08/2014 3,087.44p 3,216.09p 2,894.48p 2,926.64p 150257
12/08/2014 2,990.96p 3,244.95p 2,990.96p 3,108.88p 143439
11/08/2014 2,883.76p 3,151.77p 2,801.20p 3,012.40p 208338
08/08/2014 2,937.36p 3,033.84p 2,615.75p 2,894.48p 459363
07/08/2014 3,301.85p 3,301.85p 2,873.04p 2,926.64p 396012
06/08/2014 3,398.33p 3,398.33p 3,194.65p 3,301.85p 119064
05/08/2014 3,441.21p 3,441.21p 3,303.44p 3,398.33p 55098
04/08/2014 3,473.37p 3,503.82p 3,334.01p 3,387.61p 64726
01/08/2014 3,441.21p 3,488.38p 3,355.45p 3,441.21p 56585
31/07/2014 3,473.37p 3,505.54p 3,344.73p 3,451.93p 87877
30/07/2014 3,473.37p 3,529.55p 3,451.93p 3,462.65p 51849
29/07/2014 3,548.42p 3,687.78p 3,462.65p 3,473.37p 84360
28/07/2014 3,623.46p 6,132.01p 3,537.70p 3,591.30p 68468
25/07/2014 3,516.26p 3,719.94p 3,462.65p 3,569.86p 104352
24/07/2014 3,580.58p 3,591.30p 3,387.61p 3,473.37p 141451
23/07/2014 3,634.18p 3,687.78p 3,526.98p 3,526.98p 69359
22/07/2014 3,687.78p 3,752.10p 3,559.14p 3,602.02p 76381
21/07/2014 3,859.30p 3,859.30p 3,612.74p 3,687.78p 97204
18/07/2014 3,859.30p 3,923.63p 3,773.54p 3,816.42p 74225
17/07/2014 3,902.19p 4,153.04p 3,762.82p 3,816.42p 162783
16/07/2014 3,816.42p 4,030.83p 3,784.26p 3,880.74p 76993
15/07/2014 3,762.82p 3,869.17p 3,748.24p 3,816.42p 34613
14/07/2014 3,859.30p 3,977.23p 3,752.10p 3,784.26p 40173
11/07/2014 3,837.86p 4,073.71p 3,709.22p 3,891.47p 74621
10/07/2014 3,934.35p 3,945.07p 3,730.66p 3,784.26p 101861
09/07/2014 3,966.51p 3,966.51p 3,859.30p 3,902.19p 42970
08/07/2014 4,073.71p 4,073.71p 3,902.19p 3,923.63p 76412
07/07/2014 4,073.71p 4,213.07p 3,859.30p 4,041.55p 186722
04/07/2014 4,234.51p 4,331.00p 4,142.22p 4,213.07p 77084

*Close Price adjusted for both dividends and splits