UK Markets open in 6 hrs 52 mins

Gulf Keystone Petroleum Limited (GKP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
265.50+5.50 (+2.12%)
At close: 05:19PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
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
31 Jan 2022222.50226.53220.50221.00205.32892,569
28 Jan 2022225.00225.00218.50222.50206.71930,911
27 Jan 2022222.00226.00220.61223.00207.181,314,852
26 Jan 2022218.50225.00217.82225.00209.041,931,727
25 Jan 2022203.50214.50203.50214.50199.281,712,103
24 Jan 2022217.00217.00200.00204.00189.532,754,750
21 Jan 2022210.00215.00206.50214.00198.821,026,958
20 Jan 2022217.00220.06211.74216.00200.68868,847
19 Jan 2022213.00217.50209.44216.00200.681,764,892
18 Jan 2022215.00220.50210.00216.00200.682,073,111
17 Jan 2022217.00221.50209.50211.50196.501,320,245
14 Jan 2022208.50213.00206.30212.00196.96841,700
13 Jan 2022214.50214.54208.79210.00195.10672,748
12 Jan 2022203.50219.00203.50212.00196.961,475,370
11 Jan 2022200.00209.00200.00209.00194.171,054,965
10 Jan 2022200.00204.00197.80200.00185.81598,218
07 Jan 2022201.00203.50198.40202.00187.67431,750
06 Jan 2022205.00207.20199.00202.00187.671,197,618
05 Jan 2022198.20207.00196.00203.50189.061,114,524
04 Jan 2022183.60198.80181.21197.20183.211,979,875
31 Dec 2021182.20183.80178.80179.40166.6791,903
30 Dec 2021184.40184.40179.80180.00167.23268,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...