UK Markets closed
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
undefined (0) GOLD FUTURES
1,841.10 -0.60 (-0.03%) DOW
34,364.50 +99.10 (+0.29%) BTC-GBP
27,707.60 +1,063.08 (+3.99%)
Gulf Keystone Petroleum Limited (GKP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 217.00 | 217.00 | 200.00 | 204.00 | 204.00 | 2,754,750 |
| 21 Jan 2022 | 210.00 | 215.00 | 206.50 | 214.00 | 214.00 | 1,026,958 |
| 20 Jan 2022 | 217.00 | 220.06 | 211.74 | 216.00 | 216.00 | 868,847 |
| 19 Jan 2022 | 213.00 | 217.50 | 209.44 | 216.00 | 216.00 | 1,764,892 |
| 18 Jan 2022 | 215.00 | 220.50 | 210.00 | 216.00 | 216.00 | 2,073,111 |
| 17 Jan 2022 | 217.00 | 221.50 | 209.50 | 211.50 | 211.50 | 1,320,245 |
| 14 Jan 2022 | 208.50 | 213.00 | 206.30 | 212.00 | 212.00 | 841,700 |
| 13 Jan 2022 | 214.50 | 214.54 | 208.79 | 210.00 | 210.00 | 672,748 |
| 12 Jan 2022 | 203.50 | 219.00 | 203.50 | 212.00 | 212.00 | 1,475,370 |
| 11 Jan 2022 | 200.00 | 209.00 | 200.00 | 209.00 | 209.00 | 1,054,965 |
| 10 Jan 2022 | 200.00 | 204.00 | 197.80 | 200.00 | 200.00 | 598,218 |
| 07 Jan 2022 | 201.00 | 203.50 | 198.40 | 202.00 | 202.00 | 431,750 |
| 06 Jan 2022 | 205.00 | 207.20 | 199.00 | 202.00 | 202.00 | 1,197,618 |
| 05 Jan 2022 | 198.20 | 207.00 | 196.00 | 203.50 | 203.50 | 1,114,524 |
| 04 Jan 2022 | 183.60 | 198.80 | 181.21 | 197.20 | 197.20 | 1,979,875 |
| 31 Dec 2021 | 182.20 | 183.80 | 178.80 | 179.40 | 179.40 | 91,903 |
| 30 Dec 2021 | 184.40 | 184.40 | 179.80 | 180.00 | 180.00 | 268,754 |
| 29 Dec 2021 | 170.60 | 183.20 | 170.60 | 183.00 | 183.00 | 736,744 |
| 24 Dec 2021 | 175.20 | 177.20 | 172.60 | 174.00 | 174.00 | 151,243 |
| 23 Dec 2021 | 174.00 | 179.60 | 169.60 | 173.80 | 173.80 | 617,689 |
| 22 Dec 2021 | 176.60 | 176.60 | 170.82 | 174.00 | 174.00 | 348,112 |
| 21 Dec 2021 | 169.20 | 173.20 | 168.90 | 173.20 | 173.20 | 266,229 |
| 20 Dec 2021 | 168.80 | 171.40 | 164.60 | 168.20 | 168.20 | 767,992 |
| 17 Dec 2021 | 181.00 | 181.25 | 170.00 | 173.80 | 173.80 | 888,864 |
| 16 Dec 2021 | 171.00 | 182.00 | 171.00 | 179.20 | 179.20 | 523,119 |
| 15 Dec 2021 | 180.00 | 180.00 | 172.40 | 174.40 | 174.40 | 450,832 |
| 14 Dec 2021 | 176.80 | 179.40 | 174.42 | 177.40 | 177.40 | 212,084 |
| 13 Dec 2021 | 172.80 | 181.34 | 172.80 | 176.00 | 176.00 | 1,014,352 |
| 10 Dec 2021 | 182.60 | 182.60 | 173.55 | 176.80 | 176.80 | 633,063 |
| 09 Dec 2021 | 182.40 | 187.13 | 178.80 | 178.80 | 178.80 | 362,953 |
| 08 Dec 2021 | 187.40 | 187.40 | 180.00 | 183.00 | 183.00 | 1,743,952 |
| 07 Dec 2021 | 178.00 | 183.60 | 175.34 | 181.20 | 181.20 | 483,748 |
| 06 Dec 2021 | 177.40 | 182.98 | 175.20 | 176.20 | 176.20 | 696,561 |
| 03 Dec 2021 | 176.00 | 179.20 | 174.80 | 174.80 | 174.80 | 389,092 |
| 02 Dec 2021 | 176.60 | 179.74 | 172.60 | 176.60 | 176.60 | 559,591 |
| 01 Dec 2021 | 180.80 | 181.80 | 177.00 | 179.00 | 179.00 | 612,453 |
| 30 Nov 2021 | 185.40 | 185.40 | 173.80 | 173.80 | 173.80 | 1,020,218 |
| 29 Nov 2021 | 180.80 | 188.20 | 180.00 | 183.00 | 183.00 | 1,022,016 |
| 26 Nov 2021 | 189.20 | 189.80 | 176.36 | 176.60 | 176.60 | 1,438,817 |
| 25 Nov 2021 | 192.00 | 195.60 | 191.80 | 193.20 | 193.20 | 168,627 |
| 24 Nov 2021 | 195.40 | 199.79 | 188.20 | 195.20 | 195.20 | 284,457 |
| 23 Nov 2021 | 188.80 | 197.40 | 187.74 | 196.00 | 196.00 | 440,209 |
| 22 Nov 2021 | 186.20 | 193.80 | 185.74 | 193.80 | 193.80 | 570,898 |
| 19 Nov 2021 | 197.60 | 199.70 | 188.04 | 189.80 | 189.80 | 609,741 |
| 18 Nov 2021 | 195.60 | 197.85 | 191.92 | 193.60 | 193.60 | 637,525 |
| 17 Nov 2021 | 203.50 | 204.00 | 198.40 | 199.00 | 199.00 | 406,590 |
| 16 Nov 2021 | 195.00 | 202.50 | 195.00 | 201.00 | 201.00 | 870,351 |
| 15 Nov 2021 | 200.00 | 205.00 | 196.87 | 198.40 | 198.40 | 686,787 |
| 12 Nov 2021 | 207.00 | 211.00 | 199.00 | 199.60 | 199.60 | 854,217 |
| 11 Nov 2021 | 204.00 | 210.50 | 203.00 | 210.50 | 210.50 | 486,287 |
| 10 Nov 2021 | 210.00 | 211.18 | 203.50 | 208.00 | 208.00 | 272,790 |
| 09 Nov 2021 | 209.00 | 212.85 | 205.41 | 208.00 | 208.00 | 832,337 |
| 08 Nov 2021 | 209.00 | 212.50 | 204.96 | 210.00 | 210.00 | 818,194 |
| 05 Nov 2021 | 202.50 | 206.50 | 200.44 | 205.50 | 205.50 | 376,975 |
| 04 Nov 2021 | 205.50 | 208.00 | 201.28 | 205.50 | 205.50 | 464,969 |
| 03 Nov 2021 | 203.00 | 205.00 | 200.00 | 200.50 | 200.50 | 296,685 |
| 02 Nov 2021 | 205.00 | 206.00 | 200.50 | 205.00 | 205.00 | 534,329 |
| 01 Nov 2021 | 200.00 | 205.00 | 195.40 | 204.50 | 204.50 | 405,527 |
| 29 Oct 2021 | 201.00 | 204.50 | 197.60 | 198.80 | 198.80 | 858,392 |
| 28 Oct 2021 | 205.00 | 205.50 | 200.50 | 201.00 | 201.00 | 375,657 |
| 27 Oct 2021 | 202.50 | 209.50 | 201.00 | 204.50 | 204.50 | 642,758 |
| 26 Oct 2021 | 210.50 | 212.50 | 206.00 | 207.50 | 207.50 | 491,332 |
| 25 Oct 2021 | 202.00 | 210.50 | 201.04 | 210.50 | 210.50 | 915,557 |
| 22 Oct 2021 | 202.50 | 207.00 | 200.00 | 202.00 | 202.00 | 545,800 |
| 21 Oct 2021 | 215.00 | 215.00 | 201.50 | 202.50 | 202.50 | 649,077 |
| 20 Oct 2021 | 215.50 | 218.00 | 208.30 | 213.00 | 213.00 | 694,843 |
| 19 Oct 2021 | 221.00 | 223.50 | 216.50 | 217.00 | 217.00 | 578,178 |
| 18 Oct 2021 | 219.50 | 224.50 | 217.00 | 220.00 | 220.00 | 855,807 |
| 15 Oct 2021 | 220.00 | 222.26 | 216.00 | 217.00 | 217.00 | 1,332,814 |
| 14 Oct 2021 | 215.00 | 221.04 | 212.00 | 217.00 | 217.00 | 1,456,386 |
| 13 Oct 2021 | 215.00 | 215.00 | 208.50 | 212.50 | 212.50 | 460,253 |
| 12 Oct 2021 | 214.50 | 216.00 | 207.83 | 214.00 | 214.00 | 935,368 |
| 11 Oct 2021 | 212.00 | 215.89 | 208.00 | 212.00 | 212.00 | 760,012 |
| 08 Oct 2021 | 200.00 | 211.00 | 200.00 | 209.00 | 209.00 | 793,480 |
| 07 Oct 2021 | 212.50 | 212.50 | 196.60 | 200.50 | 200.50 | 1,491,075 |
| 06 Oct 2021 | 215.00 | 217.51 | 207.50 | 208.50 | 208.50 | 1,669,609 |
| 05 Oct 2021 | 205.00 | 215.00 | 204.50 | 212.50 | 212.50 | 1,334,315 |
| 04 Oct 2021 | 201.50 | 208.00 | 196.40 | 205.00 | 205.00 | 1,029,632 |
| 01 Oct 2021 | 202.00 | 203.00 | 196.60 | 197.40 | 197.40 | 815,037 |
| 30 Sept 2021 | 197.80 | 202.50 | 197.00 | 202.00 | 202.00 | 766,706 |
| 29 Sept 2021 | 201.00 | 201.00 | 194.00 | 197.80 | 197.80 | 1,181,212 |
| 28 Sept 2021 | 206.00 | 211.00 | 197.60 | 197.80 | 197.80 | 1,935,932 |
| 27 Sept 2021 | 195.00 | 205.00 | 192.20 | 205.00 | 205.00 | 2,106,044 |
| 24 Sept 2021 | 191.80 | 195.60 | 189.01 | 192.80 | 192.80 | 1,225,601 |
| 23 Sept 2021 | 197.80 | 200.50 | 187.40 | 190.20 | 190.20 | 1,863,994 |
| 23 Sept 2021 | 17.093 Dividend | |||||
| 22 Sept 2021 | 196.00 | 201.50 | 193.60 | 199.20 | 182.11 | 1,479,355 |
| 21 Sept 2021 | 190.00 | 195.71 | 187.40 | 191.00 | 174.61 | 1,017,486 |
| 20 Sept 2021 | 197.40 | 197.40 | 187.60 | 189.60 | 173.33 | 1,010,480 |
| 17 Sept 2021 | 197.00 | 199.00 | 192.60 | 195.40 | 178.63 | 587,457 |
| 16 Sept 2021 | 196.00 | 201.00 | 192.65 | 194.40 | 177.72 | 1,480,882 |
| 15 Sept 2021 | 191.20 | 197.60 | 189.34 | 194.00 | 177.35 | 982,997 |
| 14 Sept 2021 | 193.60 | 197.60 | 188.00 | 190.00 | 173.70 | 1,247,828 |
| 13 Sept 2021 | 188.70 | 191.80 | 187.52 | 191.60 | 175.16 | 146,326 |
| 10 Sept 2021 | 190.00 | 190.40 | 185.80 | 188.40 | 172.23 | 394,549 |
| 09 Sept 2021 | 191.00 | 192.00 | 184.60 | 187.00 | 170.95 | 658,574 |
| 08 Sept 2021 | 188.60 | 191.00 | 179.73 | 189.20 | 172.97 | 622,849 |
| 07 Sept 2021 | 192.40 | 194.20 | 183.72 | 186.00 | 170.04 | 2,315,945 |
| 06 Sept 2021 | 186.60 | 193.80 | 182.72 | 188.00 | 171.87 | 1,094,802 |
| 03 Sept 2021 | 176.00 | 186.62 | 171.60 | 183.40 | 167.66 | 1,187,896 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
