UK markets closed

GeoPark Limited (0MDP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.52-0.13 (-1.35%)
At close: 07:05PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20249.629.889.469.529.5211,036
24 Apr 20249.769.769.629.659.654,229
23 Apr 20249.939.939.659.839.833,572
22 Apr 20249.609.909.609.699.6912,444
19 Apr 20249.709.979.699.949.9415,526
18 Apr 20249.849.909.659.699.6922,414
17 Apr 20249.729.819.609.719.718,542
16 Apr 20249.679.759.609.749.744,501
15 Apr 20249.829.859.549.549.546,659
12 Apr 202410.0210.349.929.999.998,225
11 Apr 20249.9510.199.859.979.9712,920
10 Apr 20249.8810.059.759.989.981,890
09 Apr 202410.1310.139.779.929.9217,953
08 Apr 20249.8510.079.7610.0010.0012,493
05 Apr 20249.949.949.679.779.773,126
04 Apr 20249.729.959.729.759.75834
03 Apr 20249.759.759.689.749.74370
02 Apr 20249.809.809.699.699.691,730
28 Mar 20249.509.779.509.669.663,913
27 Mar 20249.459.459.459.459.45200
26 Mar 20249.489.489.409.409.401,121
25 Mar 20249.519.519.479.479.47141
22 Mar 20249.579.579.459.489.481,353
21 Mar 20249.559.559.499.499.495,319
20 Mar 20249.489.489.459.489.481,346
19 Mar 20249.379.479.379.479.472,465
19 Mar 20240.136 Dividend
18 Mar 20249.219.549.219.429.281,852
15 Mar 20249.419.419.419.419.273
14 Mar 20249.319.349.319.349.21629
13 Mar 20249.559.559.419.419.271,940
12 Mar 20249.299.319.299.319.17774
11 Mar 20249.359.389.319.319.18232
08 Mar 20249.259.259.019.118.981,351
07 Mar 20249.049.328.969.179.042,788
06 Mar 20248.498.518.398.398.27277
05 Mar 20248.448.628.438.628.504,552
04 Mar 20248.728.728.578.578.451,100
01 Mar 20248.779.008.668.858.729,030
29 Feb 20248.608.608.608.608.481,762
28 Feb 20248.498.498.268.398.271,295
27 Feb 20248.508.548.448.498.372,690
26 Feb 20248.578.578.398.428.30774
23 Feb 2024------
22 Feb 20248.608.608.518.518.39140
21 Feb 20248.578.638.578.638.51410
20 Feb 20248.578.588.438.438.312,590
19 Feb 2024------
16 Feb 20248.618.618.618.618.4942
15 Feb 20248.538.588.538.588.4677
14 Feb 20248.418.418.418.418.29300
13 Feb 20248.608.638.538.538.411,675
12 Feb 20248.658.748.658.748.611,700
09 Feb 20248.548.548.548.548.42400
08 Feb 20248.588.588.588.588.462,000
07 Feb 2024------
06 Feb 20248.348.468.348.468.34502
05 Feb 20248.338.338.328.328.20250
02 Feb 20248.708.708.488.498.37444
01 Feb 20248.858.858.858.858.7250
31 Jan 20248.938.948.928.928.791,061
30 Jan 20249.079.179.079.179.04552
29 Jan 20249.239.239.129.139.006,650
26 Jan 2024------
25 Jan 20249.009.008.898.898.761,188
24 Jan 20248.889.008.839.008.87576
23 Jan 20248.868.868.748.788.651,501
22 Jan 20248.698.698.538.548.411,912
19 Jan 20249.009.028.999.028.895,400
18 Jan 20248.578.908.578.908.773,340
17 Jan 20248.538.548.538.548.41310
16 Jan 20248.808.808.648.678.541,538
15 Jan 2024------
12 Jan 20249.019.018.928.928.791,011
11 Jan 20248.868.868.868.868.73983
10 Jan 20248.858.858.848.848.7264
09 Jan 20248.858.888.858.888.751,655
08 Jan 20248.919.018.919.018.881,015
05 Jan 20249.189.249.189.249.112,041
04 Jan 20249.139.139.059.058.924,400
03 Jan 20248.999.148.989.149.012,292
02 Jan 20248.708.978.708.978.84562
29 Dec 20238.678.678.648.668.533,501
28 Dec 20238.698.818.698.708.5710,331
27 Dec 20238.868.878.868.878.74800
22 Dec 20238.858.858.858.858.721
21 Dec 20238.708.718.708.718.58163
20 Dec 2023------
19 Dec 20238.848.848.848.848.712
18 Dec 20238.878.878.878.878.74100
15 Dec 20238.678.678.678.678.54100
14 Dec 2023------
13 Dec 20238.148.148.148.148.02513
12 Dec 2023------
11 Dec 20238.668.668.668.668.5329
08 Dec 2023------
07 Dec 20238.618.618.518.518.39725
06 Dec 20238.648.648.428.428.30164
05 Dec 20238.768.768.768.768.6370
04 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...