UK Markets closed

Gulf Keystone Petroleum Limited (GKP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
261.00-10.00 (-3.69%)
At close: 05:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022271.00272.88245.15261.00261.003,851,425
23 Jun 2022283.50285.50269.50271.00271.001,486,730
22 Jun 2022283.50283.50273.50279.00279.001,798,014
21 Jun 2022279.00294.50274.50289.50289.501,440,494
20 Jun 2022266.00277.50263.03274.50274.501,306,353
17 Jun 2022275.00290.00268.44268.50268.502,184,318
16 Jun 2022294.00294.53273.50275.00275.001,895,768
15 Jun 2022292.00295.13286.50289.50289.501,202,265
14 Jun 2022290.00296.50283.00294.50294.501,709,636
13 Jun 2022294.50299.02278.50284.00284.004,001,733
10 Jun 2022306.50310.50299.00302.00302.001,728,533
09 Jun 2022313.50321.00306.31310.00310.002,351,578
08 Jun 2022305.00310.93301.50310.00310.001,965,113
07 Jun 2022298.50303.00294.88300.50300.501,437,337
06 Jun 2022288.00301.00288.00295.00295.002,234,789
01 Jun 2022280.50288.00274.33287.50287.501,260,502
31 May 2022284.50289.85277.50277.50277.508,108,586
30 May 2022285.00292.70281.00284.00284.001,243,917
27 May 2022289.50290.00280.00281.00281.001,161,056
26 May 2022290.00290.00277.50285.00285.002,131,344
25 May 2022278.00297.04277.55284.00284.003,957,968
24 May 2022264.50272.00259.00270.00270.004,727,042
23 May 2022266.50271.51258.98265.00265.001,196,082
20 May 2022254.50269.50254.50265.50265.501,265,601
19 May 2022255.00261.15248.35260.00260.001,487,794
18 May 2022260.00265.50255.77256.50256.50963,985
17 May 2022262.00269.17262.00264.50264.501,116,580
16 May 2022254.00265.50251.75263.00263.001,362,320
13 May 2022250.50257.00247.00254.00254.001,418,066
12 May 2022244.00247.47235.84244.00244.001,570,840
11 May 2022232.00247.50232.00244.00244.001,206,008
10 May 2022249.50249.50236.35236.50236.501,435,705
09 May 2022270.00270.00244.00244.00244.002,484,216
06 May 2022269.00273.50263.50268.50268.501,228,559
05 May 2022265.50275.00260.81269.00269.002,191,711
04 May 2022246.50265.00246.50262.00262.001,838,986
03 May 2022247.50253.66236.50252.50252.502,157,876
29 Apr 2022244.50247.50241.23243.00243.00947,931
28 Apr 2022230.50245.00221.50245.00245.002,384,980
27 Apr 2022254.00259.00249.50252.00252.002,246,985
26 Apr 2022240.50250.07239.00249.00249.002,418,220
25 Apr 2022240.50244.50235.00238.50238.501,699,637
22 Apr 2022248.00252.50245.50245.50245.501,360,886
21 Apr 2022245.50251.00245.50249.50249.501,209,745
20 Apr 2022253.00255.20248.00250.50250.50971,484
19 Apr 2022249.50258.00248.00253.50253.501,102,338
14 Apr 2022246.50250.50243.50249.00249.00897,676
13 Apr 2022241.50251.15237.25247.00247.001,195,647
12 Apr 2022234.00246.00233.93243.50243.501,919,838
11 Apr 2022245.00246.50234.50234.50234.501,042,834
08 Apr 2022240.50243.50237.25241.00241.00916,770
07 Apr 2022236.50242.12234.00237.00237.001,838,214
06 Apr 2022247.00250.16240.50240.50240.501,570,884
05 Apr 2022248.00251.82244.98246.50246.501,058,874
04 Apr 2022248.00253.60244.50247.50247.501,961,869
01 Apr 2022238.00246.50233.50243.50243.501,922,694
31 Mar 2022259.00261.90237.76238.00238.003,716,128
30 Mar 2022239.00261.00238.50259.00259.006,169,741
29 Mar 2022237.00241.50223.62229.50229.502,309,727
28 Mar 2022247.00247.27236.50237.00237.001,264,097
25 Mar 2022240.50246.65232.50245.50245.501,505,791
24 Mar 2022240.00244.00238.50241.00241.001,539,470
23 Mar 2022233.50240.00229.00240.00240.001,657,988
22 Mar 2022235.00243.72227.92229.00229.001,642,275
21 Mar 2022221.50234.00219.68234.00234.001,833,238
18 Mar 2022218.00225.00215.40219.00219.00999,453
17 Mar 2022206.50218.00206.16216.00216.001,066,035
16 Mar 2022208.50210.50205.00205.00205.001,257,838
15 Mar 2022203.00205.60193.20205.50205.501,530,252
14 Mar 2022217.00220.55202.50204.00204.001,968,702
11 Mar 2022225.00230.50220.00223.00223.001,514,156
10 Mar 2022226.00230.00216.76225.50225.501,916,705
09 Mar 2022235.00237.59216.94220.00220.002,691,255
08 Mar 2022215.50234.00214.50233.00233.002,118,779
07 Mar 2022224.00238.01209.24218.00218.002,575,552
04 Mar 2022217.50222.57209.85218.50218.502,269,864
03 Mar 2022215.00223.50212.50212.50212.502,206,438
02 Mar 2022205.00216.50200.90213.00213.001,774,150
01 Mar 2022198.20205.99195.45199.80199.801,928,185
28 Feb 2022203.00203.00194.20196.40196.402,855,066
25 Feb 2022201.00205.00197.00201.00201.001,096,751
24 Feb 2022198.80206.86191.92201.00201.002,760,435
23 Feb 2022198.40202.55194.00197.60197.60777,373
22 Feb 2022193.00206.20190.04198.40198.401,483,063
21 Feb 2022197.60201.00189.30193.40193.402,820,696
18 Feb 2022203.00204.50198.98202.00202.001,976,800
17 Feb 2022208.00215.00203.00205.00205.00705,394
16 Feb 2022210.00213.67205.28211.00211.001,025,857
15 Feb 2022210.00213.35203.50207.50207.502,826,804
14 Feb 2022219.50222.98211.50211.50211.501,353,301
11 Feb 2022220.50220.50212.27217.00217.001,815,629
10 Feb 2022235.50236.00218.20221.50221.502,101,822
10 Feb 202217.204 Dividend
09 Feb 2022235.50243.00231.50242.50225.301,169,802
08 Feb 2022241.00245.00234.50235.00218.331,471,903
07 Feb 2022242.00242.50234.50238.50221.581,209,508
04 Feb 2022224.00240.00221.00239.00222.043,846,143
03 Feb 2022221.50222.50217.50220.00204.391,239,086
02 Feb 2022221.50225.00220.00220.50204.861,167,418
01 Feb 2022225.00225.00220.50222.00206.25619,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...