UK Markets closed

Gulf Keystone Petroleum Limited (GKP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
214.00-2.00 (-0.93%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022217.00217.00200.00204.00204.002,754,750
21 Jan 2022210.00215.00206.50214.00214.001,026,958
20 Jan 2022217.00220.06211.74216.00216.00868,847
19 Jan 2022213.00217.50209.44216.00216.001,764,892
18 Jan 2022215.00220.50210.00216.00216.002,073,111
17 Jan 2022217.00221.50209.50211.50211.501,320,245
14 Jan 2022208.50213.00206.30212.00212.00841,700
13 Jan 2022214.50214.54208.79210.00210.00672,748
12 Jan 2022203.50219.00203.50212.00212.001,475,370
11 Jan 2022200.00209.00200.00209.00209.001,054,965
10 Jan 2022200.00204.00197.80200.00200.00598,218
07 Jan 2022201.00203.50198.40202.00202.00431,750
06 Jan 2022205.00207.20199.00202.00202.001,197,618
05 Jan 2022198.20207.00196.00203.50203.501,114,524
04 Jan 2022183.60198.80181.21197.20197.201,979,875
31 Dec 2021182.20183.80178.80179.40179.4091,903
30 Dec 2021184.40184.40179.80180.00180.00268,754
29 Dec 2021170.60183.20170.60183.00183.00736,744
24 Dec 2021175.20177.20172.60174.00174.00151,243
23 Dec 2021174.00179.60169.60173.80173.80617,689
22 Dec 2021176.60176.60170.82174.00174.00348,112
21 Dec 2021169.20173.20168.90173.20173.20266,229
20 Dec 2021168.80171.40164.60168.20168.20767,992
17 Dec 2021181.00181.25170.00173.80173.80888,864
16 Dec 2021171.00182.00171.00179.20179.20523,119
15 Dec 2021180.00180.00172.40174.40174.40450,832
14 Dec 2021176.80179.40174.42177.40177.40212,084
13 Dec 2021172.80181.34172.80176.00176.001,014,352
10 Dec 2021182.60182.60173.55176.80176.80633,063
09 Dec 2021182.40187.13178.80178.80178.80362,953
08 Dec 2021187.40187.40180.00183.00183.001,743,952
07 Dec 2021178.00183.60175.34181.20181.20483,748
06 Dec 2021177.40182.98175.20176.20176.20696,561
03 Dec 2021176.00179.20174.80174.80174.80389,092
02 Dec 2021176.60179.74172.60176.60176.60559,591
01 Dec 2021180.80181.80177.00179.00179.00612,453
30 Nov 2021185.40185.40173.80173.80173.801,020,218
29 Nov 2021180.80188.20180.00183.00183.001,022,016
26 Nov 2021189.20189.80176.36176.60176.601,438,817
25 Nov 2021192.00195.60191.80193.20193.20168,627
24 Nov 2021195.40199.79188.20195.20195.20284,457
23 Nov 2021188.80197.40187.74196.00196.00440,209
22 Nov 2021186.20193.80185.74193.80193.80570,898
19 Nov 2021197.60199.70188.04189.80189.80609,741
18 Nov 2021195.60197.85191.92193.60193.60637,525
17 Nov 2021203.50204.00198.40199.00199.00406,590
16 Nov 2021195.00202.50195.00201.00201.00870,351
15 Nov 2021200.00205.00196.87198.40198.40686,787
12 Nov 2021207.00211.00199.00199.60199.60854,217
11 Nov 2021204.00210.50203.00210.50210.50486,287
10 Nov 2021210.00211.18203.50208.00208.00272,790
09 Nov 2021209.00212.85205.41208.00208.00832,337
08 Nov 2021209.00212.50204.96210.00210.00818,194
05 Nov 2021202.50206.50200.44205.50205.50376,975
04 Nov 2021205.50208.00201.28205.50205.50464,969
03 Nov 2021203.00205.00200.00200.50200.50296,685
02 Nov 2021205.00206.00200.50205.00205.00534,329
01 Nov 2021200.00205.00195.40204.50204.50405,527
29 Oct 2021201.00204.50197.60198.80198.80858,392
28 Oct 2021205.00205.50200.50201.00201.00375,657
27 Oct 2021202.50209.50201.00204.50204.50642,758
26 Oct 2021210.50212.50206.00207.50207.50491,332
25 Oct 2021202.00210.50201.04210.50210.50915,557
22 Oct 2021202.50207.00200.00202.00202.00545,800
21 Oct 2021215.00215.00201.50202.50202.50649,077
20 Oct 2021215.50218.00208.30213.00213.00694,843
19 Oct 2021221.00223.50216.50217.00217.00578,178
18 Oct 2021219.50224.50217.00220.00220.00855,807
15 Oct 2021220.00222.26216.00217.00217.001,332,814
14 Oct 2021215.00221.04212.00217.00217.001,456,386
13 Oct 2021215.00215.00208.50212.50212.50460,253
12 Oct 2021214.50216.00207.83214.00214.00935,368
11 Oct 2021212.00215.89208.00212.00212.00760,012
08 Oct 2021200.00211.00200.00209.00209.00793,480
07 Oct 2021212.50212.50196.60200.50200.501,491,075
06 Oct 2021215.00217.51207.50208.50208.501,669,609
05 Oct 2021205.00215.00204.50212.50212.501,334,315
04 Oct 2021201.50208.00196.40205.00205.001,029,632
01 Oct 2021202.00203.00196.60197.40197.40815,037
30 Sept 2021197.80202.50197.00202.00202.00766,706
29 Sept 2021201.00201.00194.00197.80197.801,181,212
28 Sept 2021206.00211.00197.60197.80197.801,935,932
27 Sept 2021195.00205.00192.20205.00205.002,106,044
24 Sept 2021191.80195.60189.01192.80192.801,225,601
23 Sept 2021197.80200.50187.40190.20190.201,863,994
23 Sept 202117.093 Dividend
22 Sept 2021196.00201.50193.60199.20182.111,479,355
21 Sept 2021190.00195.71187.40191.00174.611,017,486
20 Sept 2021197.40197.40187.60189.60173.331,010,480
17 Sept 2021197.00199.00192.60195.40178.63587,457
16 Sept 2021196.00201.00192.65194.40177.721,480,882
15 Sept 2021191.20197.60189.34194.00177.35982,997
14 Sept 2021193.60197.60188.00190.00173.701,247,828
13 Sept 2021188.70191.80187.52191.60175.16146,326
10 Sept 2021190.00190.40185.80188.40172.23394,549
09 Sept 2021191.00192.00184.60187.00170.95658,574
08 Sept 2021188.60191.00179.73189.20172.97622,849
07 Sept 2021192.40194.20183.72186.00170.042,315,945
06 Sept 2021186.60193.80182.72188.00171.871,094,802
03 Sept 2021176.00186.62171.60183.40167.661,187,896
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...