Gulf Keystone Petroleum Limited (GKP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 10:35AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | 180.80 | 181.80 | 177.60 | 180.00 | 180.00 | 228,817 |
| 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 |
| 02 Sept 2021 | 162.00 | 182.00 | 162.00 | 176.80 | 161.63 | 3,092,594 |
| 01 Sept 2021 | 156.60 | 158.40 | 155.00 | 155.20 | 141.88 | 458,468 |
| 31 Aug 2021 | 158.40 | 162.99 | 155.80 | 158.00 | 144.44 | 857,923 |
| 27 Aug 2021 | 156.00 | 160.20 | 154.20 | 159.40 | 145.72 | 293,696 |
| 26 Aug 2021 | 160.60 | 162.74 | 153.40 | 155.00 | 141.70 | 397,536 |
| 25 Aug 2021 | 162.40 | 162.40 | 154.60 | 158.60 | 144.99 | 369,992 |
| 24 Aug 2021 | 156.60 | 159.00 | 152.00 | 157.60 | 144.08 | 414,969 |
| 23 Aug 2021 | 142.80 | 153.40 | 142.24 | 152.00 | 138.96 | 642,063 |
| 20 Aug 2021 | 145.00 | 147.20 | 139.11 | 143.00 | 130.73 | 1,223,000 |
| 19 Aug 2021 | 150.80 | 151.20 | 145.20 | 146.20 | 133.65 | 840,105 |
| 18 Aug 2021 | 153.00 | 155.74 | 152.40 | 153.20 | 140.05 | 207,934 |
| 17 Aug 2021 | 154.00 | 155.00 | 152.34 | 154.00 | 140.79 | 340,989 |
| 16 Aug 2021 | 160.00 | 160.40 | 150.20 | 156.00 | 142.61 | 347,143 |
| 13 Aug 2021 | 160.00 | 163.60 | 157.80 | 157.80 | 144.26 | 307,434 |
| 12 Aug 2021 | 162.20 | 164.60 | 161.00 | 163.00 | 149.01 | 417,628 |
| 11 Aug 2021 | 159.20 | 162.51 | 159.00 | 161.00 | 147.18 | 530,076 |
| 10 Aug 2021 | 157.80 | 159.99 | 157.00 | 158.20 | 144.63 | 417,390 |
| 09 Aug 2021 | 159.00 | 161.60 | 156.20 | 157.80 | 144.26 | 446,300 |
| 06 Aug 2021 | 156.00 | 160.53 | 155.95 | 159.20 | 145.54 | 602,623 |
| 05 Aug 2021 | 160.00 | 160.20 | 155.40 | 159.20 | 145.54 | 462,076 |
| 04 Aug 2021 | 162.00 | 167.20 | 159.40 | 160.00 | 146.27 | 341,926 |
| 03 Aug 2021 | 167.80 | 168.74 | 162.20 | 165.00 | 150.84 | 529,724 |
| 02 Aug 2021 | 165.00 | 170.43 | 164.60 | 166.40 | 152.12 | 410,883 |
| 30 Jul 2021 | 169.20 | 171.25 | 163.07 | 164.40 | 150.29 | 584,485 |
| 29 Jul 2021 | 170.60 | 173.80 | 165.80 | 170.60 | 155.96 | 923,931 |
| 29 Jul 2021 | 8.377 Dividend | |||||
| 28 Jul 2021 | 172.00 | 177.20 | 171.23 | 175.20 | 152.51 | 1,170,049 |
| 27 Jul 2021 | 172.00 | 177.40 | 172.00 | 176.00 | 153.20 | 679,892 |
| 26 Jul 2021 | 167.80 | 177.20 | 164.86 | 176.20 | 153.38 | 437,095 |
| 23 Jul 2021 | 168.20 | 171.90 | 166.28 | 168.40 | 146.59 | 356,004 |
| 22 Jul 2021 | 170.40 | 175.24 | 169.00 | 170.00 | 147.98 | 254,331 |
| 21 Jul 2021 | 169.40 | 173.20 | 168.07 | 171.20 | 149.03 | 564,933 |
| 20 Jul 2021 | 167.80 | 174.87 | 166.20 | 169.00 | 147.11 | 669,366 |
| 19 Jul 2021 | 175.40 | 176.40 | 165.00 | 169.20 | 147.29 | 1,340,701 |
| 16 Jul 2021 | 176.00 | 180.88 | 173.00 | 174.80 | 152.16 | 534,153 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
