UK markets closed

Gulf Keystone Petroleum Limited (GKP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
133.70+0.50 (+0.38%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024133.70136.40132.90133.70133.70538,665
25 Jul 2024132.00135.57130.32133.20133.20820,219
24 Jul 2024135.00135.00131.66133.70133.70746,789
23 Jul 2024138.20140.56135.10135.10135.10774,750
22 Jul 2024135.00140.00135.00137.80137.80870,044
19 Jul 2024136.50139.37134.49136.50136.50650,684
18 Jul 2024140.00143.30138.40138.40138.40553,844
17 Jul 2024137.60140.05137.60140.00140.00584,476
16 Jul 2024139.30143.40138.50139.00139.00675,085
15 Jul 2024140.00144.07139.60141.40141.40670,887
12 Jul 2024140.00144.32139.60143.20143.20661,652
11 Jul 2024143.20145.20141.10142.40142.40606,830
10 Jul 2024143.50146.10141.70145.10145.10941,719
09 Jul 2024144.00144.47140.50143.20143.201,068,644
08 Jul 2024142.60142.60139.60140.00140.001,065,888
05 Jul 2024141.80146.10141.60143.80143.801,297,945
04 Jul 2024144.80149.00141.00142.50142.502,070,748
04 Jul 20245.333 Dividend
03 Jul 2024148.50154.20147.50149.00143.671,700,483
02 Jul 2024149.50150.65146.90148.80143.47788,814
01 Jul 2024150.30151.20145.90148.70143.381,243,335
28 Jun 2024153.00153.00147.10147.10141.84689,957
27 Jun 2024152.00152.20146.50149.60144.25736,019
26 Jun 2024142.80149.50142.20148.00142.701,047,733
25 Jun 2024151.00154.60144.80145.00139.811,701,584
24 Jun 2024154.20155.50149.70151.20145.79802,552
21 Jun 2024145.10155.94145.00150.90145.503,251,039
20 Jun 2024141.50143.90138.10141.80136.721,306,174
19 Jun 2024139.40142.80137.27137.60132.68818,886
18 Jun 2024135.20140.15134.10139.40134.41908,964
17 Jun 2024130.00135.10129.20135.10130.26812,033
14 Jun 2024132.50134.50130.20130.70126.021,212,960
13 Jun 2024139.60141.00132.60132.60127.852,568,924
12 Jun 2024142.70146.46138.87139.00134.022,472,241
11 Jun 2024146.60148.00141.87141.90136.821,429,307
10 Jun 2024138.60146.50138.60146.50141.262,166,487
07 Jun 2024137.40139.25134.70138.00133.06808,128
06 Jun 2024136.20138.80134.70135.10130.26628,523
05 Jun 2024133.40138.72131.50136.10131.23764,885
04 Jun 2024136.30137.00131.20133.20128.431,050,462
03 Jun 2024143.70144.00137.40137.40132.481,769,522
31 May 2024140.90145.20139.80143.30138.171,265,819
30 May 2024137.50143.80137.10141.30136.241,517,631
29 May 2024141.00144.85136.70138.00133.061,910,855
28 May 2024137.60140.30134.39139.10134.121,439,364
24 May 2024135.00137.60132.90137.60132.68747,847
23 May 2024132.90137.80132.90135.40130.551,307,796
22 May 2024139.20141.50132.70132.70127.951,932,792
21 May 2024136.80143.16136.30142.10137.012,047,405
20 May 2024134.00137.50132.20137.30132.391,578,248
17 May 2024134.70134.70130.20134.00129.201,519,884
16 May 2024131.20132.50128.00130.50125.831,711,883
15 May 2024135.50140.48130.20130.20125.542,059,215
14 May 2024129.60135.50128.20135.50130.652,501,417
13 May 2024124.90137.25123.67127.30122.743,982,363
10 May 2024121.50122.10118.20119.80115.511,044,115
09 May 2024118.50119.10116.10119.00114.74761,412
08 May 2024115.30117.40114.10117.40113.20791,285
07 May 2024117.00118.50113.30115.50111.371,168,433
03 May 2024117.70117.80114.20115.80111.66465,934
02 May 2024117.60117.82114.80115.40111.27503,917
01 May 2024119.10122.00115.83116.30112.141,016,401
30 Apr 2024114.70119.63112.40117.90113.681,488,005
29 Apr 2024113.20118.11112.70113.40109.34655,544
26 Apr 2024112.30114.60112.00113.50109.44933,498
25 Apr 2024112.00115.50110.20110.30106.351,057,012
24 Apr 2024113.30117.10109.50112.20108.181,083,742
23 Apr 2024120.00120.30111.00113.00108.963,027,813
22 Apr 2024112.20129.15112.20122.40118.024,198,272
19 Apr 2024111.10112.50106.80112.00107.991,295,882
18 Apr 2024113.30114.80109.80111.10107.12789,874
17 Apr 2024110.00111.80107.70111.00107.031,215,836
16 Apr 2024114.00115.20107.88108.40104.521,452,846
15 Apr 2024119.90119.90112.70112.70108.671,563,973
12 Apr 2024118.00122.38114.10117.90113.681,069,425
11 Apr 2024115.50118.10113.10114.70110.591,142,041
10 Apr 2024124.10124.80115.50115.50111.371,360,606
09 Apr 2024120.00127.80118.00123.00118.602,726,942
08 Apr 2024112.50126.90112.10119.00114.744,671,279
05 Apr 2024111.40111.40107.50110.10106.16971,060
04 Apr 2024113.50112.30110.30110.30106.35918,482
03 Apr 2024109.70110.90108.30109.90105.97518,460
02 Apr 2024113.90115.70109.00109.00105.101,359,250
28 Mar 2024114.00114.50110.00113.30109.241,197,384
27 Mar 2024108.30113.18108.00112.00107.991,551,366
26 Mar 2024105.70108.50104.70108.00104.131,012,643
25 Mar 2024105.60109.10105.40106.80102.981,165,689
22 Mar 2024107.80108.90103.60105.30101.531,365,386
21 Mar 2024107.80110.50102.20104.80101.051,651,114
20 Mar 2024108.60109.90105.40109.10105.20943,732
19 Mar 2024109.10111.85105.50108.30104.421,336,875
18 Mar 2024110.00114.71107.30110.40106.452,315,055
15 Mar 2024105.00109.60105.00108.60104.711,278,157
14 Mar 2024103.00105.72103.00105.70101.92762,532
13 Mar 2024103.00103.20100.70102.9099.22867,412
12 Mar 2024100.10103.00100.10102.9099.22649,620
11 Mar 2024103.50105.40100.00101.2097.581,010,865
08 Mar 2024105.00107.30102.50103.3099.60810,142
07 Mar 2024103.50105.3098.50105.00101.241,752,735
06 Mar 2024101.40104.2098.83101.0097.39931,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...