Gulf Keystone Petroleum Limited (GKP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 271.00 | 272.88 | 245.15 | 261.00 | 261.00 | 3,851,425 |
| 23 Jun 2022 | 283.50 | 285.50 | 269.50 | 271.00 | 271.00 | 1,486,730 |
| 22 Jun 2022 | 283.50 | 283.50 | 273.50 | 279.00 | 279.00 | 1,798,014 |
| 21 Jun 2022 | 279.00 | 294.50 | 274.50 | 289.50 | 289.50 | 1,440,494 |
| 20 Jun 2022 | 266.00 | 277.50 | 263.03 | 274.50 | 274.50 | 1,306,353 |
| 17 Jun 2022 | 275.00 | 290.00 | 268.44 | 268.50 | 268.50 | 2,184,318 |
| 16 Jun 2022 | 294.00 | 294.53 | 273.50 | 275.00 | 275.00 | 1,895,768 |
| 15 Jun 2022 | 292.00 | 295.13 | 286.50 | 289.50 | 289.50 | 1,202,265 |
| 14 Jun 2022 | 290.00 | 296.50 | 283.00 | 294.50 | 294.50 | 1,709,636 |
| 13 Jun 2022 | 294.50 | 299.02 | 278.50 | 284.00 | 284.00 | 4,001,733 |
| 10 Jun 2022 | 306.50 | 310.50 | 299.00 | 302.00 | 302.00 | 1,728,533 |
| 09 Jun 2022 | 313.50 | 321.00 | 306.31 | 310.00 | 310.00 | 2,351,578 |
| 08 Jun 2022 | 305.00 | 310.93 | 301.50 | 310.00 | 310.00 | 1,965,113 |
| 07 Jun 2022 | 298.50 | 303.00 | 294.88 | 300.50 | 300.50 | 1,437,337 |
| 06 Jun 2022 | 288.00 | 301.00 | 288.00 | 295.00 | 295.00 | 2,234,789 |
| 01 Jun 2022 | 280.50 | 288.00 | 274.33 | 287.50 | 287.50 | 1,260,502 |
| 31 May 2022 | 284.50 | 289.85 | 277.50 | 277.50 | 277.50 | 8,108,586 |
| 30 May 2022 | 285.00 | 292.70 | 281.00 | 284.00 | 284.00 | 1,243,917 |
| 27 May 2022 | 289.50 | 290.00 | 280.00 | 281.00 | 281.00 | 1,161,056 |
| 26 May 2022 | 290.00 | 290.00 | 277.50 | 285.00 | 285.00 | 2,131,344 |
| 25 May 2022 | 278.00 | 297.04 | 277.55 | 284.00 | 284.00 | 3,957,968 |
| 24 May 2022 | 264.50 | 272.00 | 259.00 | 270.00 | 270.00 | 4,727,042 |
| 23 May 2022 | 266.50 | 271.51 | 258.98 | 265.00 | 265.00 | 1,196,082 |
| 20 May 2022 | 254.50 | 269.50 | 254.50 | 265.50 | 265.50 | 1,265,601 |
| 19 May 2022 | 255.00 | 261.15 | 248.35 | 260.00 | 260.00 | 1,487,794 |
| 18 May 2022 | 260.00 | 265.50 | 255.77 | 256.50 | 256.50 | 963,985 |
| 17 May 2022 | 262.00 | 269.17 | 262.00 | 264.50 | 264.50 | 1,116,580 |
| 16 May 2022 | 254.00 | 265.50 | 251.75 | 263.00 | 263.00 | 1,362,320 |
| 13 May 2022 | 250.50 | 257.00 | 247.00 | 254.00 | 254.00 | 1,418,066 |
| 12 May 2022 | 244.00 | 247.47 | 235.84 | 244.00 | 244.00 | 1,570,840 |
| 11 May 2022 | 232.00 | 247.50 | 232.00 | 244.00 | 244.00 | 1,206,008 |
| 10 May 2022 | 249.50 | 249.50 | 236.35 | 236.50 | 236.50 | 1,435,705 |
| 09 May 2022 | 270.00 | 270.00 | 244.00 | 244.00 | 244.00 | 2,484,216 |
| 06 May 2022 | 269.00 | 273.50 | 263.50 | 268.50 | 268.50 | 1,228,559 |
| 05 May 2022 | 265.50 | 275.00 | 260.81 | 269.00 | 269.00 | 2,191,711 |
| 04 May 2022 | 246.50 | 265.00 | 246.50 | 262.00 | 262.00 | 1,838,986 |
| 03 May 2022 | 247.50 | 253.66 | 236.50 | 252.50 | 252.50 | 2,157,876 |
| 29 Apr 2022 | 244.50 | 247.50 | 241.23 | 243.00 | 243.00 | 947,931 |
| 28 Apr 2022 | 230.50 | 245.00 | 221.50 | 245.00 | 245.00 | 2,384,980 |
| 27 Apr 2022 | 254.00 | 259.00 | 249.50 | 252.00 | 252.00 | 2,246,985 |
| 26 Apr 2022 | 240.50 | 250.07 | 239.00 | 249.00 | 249.00 | 2,418,220 |
| 25 Apr 2022 | 240.50 | 244.50 | 235.00 | 238.50 | 238.50 | 1,699,637 |
| 22 Apr 2022 | 248.00 | 252.50 | 245.50 | 245.50 | 245.50 | 1,360,886 |
| 21 Apr 2022 | 245.50 | 251.00 | 245.50 | 249.50 | 249.50 | 1,209,745 |
| 20 Apr 2022 | 253.00 | 255.20 | 248.00 | 250.50 | 250.50 | 971,484 |
| 19 Apr 2022 | 249.50 | 258.00 | 248.00 | 253.50 | 253.50 | 1,102,338 |
| 14 Apr 2022 | 246.50 | 250.50 | 243.50 | 249.00 | 249.00 | 897,676 |
| 13 Apr 2022 | 241.50 | 251.15 | 237.25 | 247.00 | 247.00 | 1,195,647 |
| 12 Apr 2022 | 234.00 | 246.00 | 233.93 | 243.50 | 243.50 | 1,919,838 |
| 11 Apr 2022 | 245.00 | 246.50 | 234.50 | 234.50 | 234.50 | 1,042,834 |
| 08 Apr 2022 | 240.50 | 243.50 | 237.25 | 241.00 | 241.00 | 916,770 |
| 07 Apr 2022 | 236.50 | 242.12 | 234.00 | 237.00 | 237.00 | 1,838,214 |
| 06 Apr 2022 | 247.00 | 250.16 | 240.50 | 240.50 | 240.50 | 1,570,884 |
| 05 Apr 2022 | 248.00 | 251.82 | 244.98 | 246.50 | 246.50 | 1,058,874 |
| 04 Apr 2022 | 248.00 | 253.60 | 244.50 | 247.50 | 247.50 | 1,961,869 |
| 01 Apr 2022 | 238.00 | 246.50 | 233.50 | 243.50 | 243.50 | 1,922,694 |
| 31 Mar 2022 | 259.00 | 261.90 | 237.76 | 238.00 | 238.00 | 3,716,128 |
| 30 Mar 2022 | 239.00 | 261.00 | 238.50 | 259.00 | 259.00 | 6,169,741 |
| 29 Mar 2022 | 237.00 | 241.50 | 223.62 | 229.50 | 229.50 | 2,309,727 |
| 28 Mar 2022 | 247.00 | 247.27 | 236.50 | 237.00 | 237.00 | 1,264,097 |
| 25 Mar 2022 | 240.50 | 246.65 | 232.50 | 245.50 | 245.50 | 1,505,791 |
| 24 Mar 2022 | 240.00 | 244.00 | 238.50 | 241.00 | 241.00 | 1,539,470 |
| 23 Mar 2022 | 233.50 | 240.00 | 229.00 | 240.00 | 240.00 | 1,657,988 |
| 22 Mar 2022 | 235.00 | 243.72 | 227.92 | 229.00 | 229.00 | 1,642,275 |
| 21 Mar 2022 | 221.50 | 234.00 | 219.68 | 234.00 | 234.00 | 1,833,238 |
| 18 Mar 2022 | 218.00 | 225.00 | 215.40 | 219.00 | 219.00 | 999,453 |
| 17 Mar 2022 | 206.50 | 218.00 | 206.16 | 216.00 | 216.00 | 1,066,035 |
| 16 Mar 2022 | 208.50 | 210.50 | 205.00 | 205.00 | 205.00 | 1,257,838 |
| 15 Mar 2022 | 203.00 | 205.60 | 193.20 | 205.50 | 205.50 | 1,530,252 |
| 14 Mar 2022 | 217.00 | 220.55 | 202.50 | 204.00 | 204.00 | 1,968,702 |
| 11 Mar 2022 | 225.00 | 230.50 | 220.00 | 223.00 | 223.00 | 1,514,156 |
| 10 Mar 2022 | 226.00 | 230.00 | 216.76 | 225.50 | 225.50 | 1,916,705 |
| 09 Mar 2022 | 235.00 | 237.59 | 216.94 | 220.00 | 220.00 | 2,691,255 |
| 08 Mar 2022 | 215.50 | 234.00 | 214.50 | 233.00 | 233.00 | 2,118,779 |
| 07 Mar 2022 | 224.00 | 238.01 | 209.24 | 218.00 | 218.00 | 2,575,552 |
| 04 Mar 2022 | 217.50 | 222.57 | 209.85 | 218.50 | 218.50 | 2,269,864 |
| 03 Mar 2022 | 215.00 | 223.50 | 212.50 | 212.50 | 212.50 | 2,206,438 |
| 02 Mar 2022 | 205.00 | 216.50 | 200.90 | 213.00 | 213.00 | 1,774,150 |
| 01 Mar 2022 | 198.20 | 205.99 | 195.45 | 199.80 | 199.80 | 1,928,185 |
| 28 Feb 2022 | 203.00 | 203.00 | 194.20 | 196.40 | 196.40 | 2,855,066 |
| 25 Feb 2022 | 201.00 | 205.00 | 197.00 | 201.00 | 201.00 | 1,096,751 |
| 24 Feb 2022 | 198.80 | 206.86 | 191.92 | 201.00 | 201.00 | 2,760,435 |
| 23 Feb 2022 | 198.40 | 202.55 | 194.00 | 197.60 | 197.60 | 777,373 |
| 22 Feb 2022 | 193.00 | 206.20 | 190.04 | 198.40 | 198.40 | 1,483,063 |
| 21 Feb 2022 | 197.60 | 201.00 | 189.30 | 193.40 | 193.40 | 2,820,696 |
| 18 Feb 2022 | 203.00 | 204.50 | 198.98 | 202.00 | 202.00 | 1,976,800 |
| 17 Feb 2022 | 208.00 | 215.00 | 203.00 | 205.00 | 205.00 | 705,394 |
| 16 Feb 2022 | 210.00 | 213.67 | 205.28 | 211.00 | 211.00 | 1,025,857 |
| 15 Feb 2022 | 210.00 | 213.35 | 203.50 | 207.50 | 207.50 | 2,826,804 |
| 14 Feb 2022 | 219.50 | 222.98 | 211.50 | 211.50 | 211.50 | 1,353,301 |
| 11 Feb 2022 | 220.50 | 220.50 | 212.27 | 217.00 | 217.00 | 1,815,629 |
| 10 Feb 2022 | 235.50 | 236.00 | 218.20 | 221.50 | 221.50 | 2,101,822 |
| 10 Feb 2022 | 17.204 Dividend | |||||
| 09 Feb 2022 | 235.50 | 243.00 | 231.50 | 242.50 | 225.30 | 1,169,802 |
| 08 Feb 2022 | 241.00 | 245.00 | 234.50 | 235.00 | 218.33 | 1,471,903 |
| 07 Feb 2022 | 242.00 | 242.50 | 234.50 | 238.50 | 221.58 | 1,209,508 |
| 04 Feb 2022 | 224.00 | 240.00 | 221.00 | 239.00 | 222.04 | 3,846,143 |
| 03 Feb 2022 | 221.50 | 222.50 | 217.50 | 220.00 | 204.39 | 1,239,086 |
| 02 Feb 2022 | 221.50 | 225.00 | 220.00 | 220.50 | 204.86 | 1,167,418 |
| 01 Feb 2022 | 225.00 | 225.00 | 220.50 | 222.00 | 206.25 | 619,922 |
| *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.
