GKP.L - Gulf Keystone Petroleum Limited
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 0.00 | 0.00 | 0.00 | 141.40 | 141.40 | - |
| 06 Jun 2023 | 142.10 | 144.00 | 139.20 | 140.10 | 140.10 | 704,229 |
| 05 Jun 2023 | 140.00 | 148.00 | 140.00 | 143.70 | 143.70 | 1,569,408 |
| 02 Jun 2023 | 137.50 | 142.20 | 136.60 | 141.40 | 141.40 | 847,236 |
| 01 Jun 2023 | 129.00 | 136.21 | 129.00 | 135.30 | 135.30 | 1,394,313 |
| 31 May 2023 | 128.50 | 133.10 | 127.40 | 131.50 | 131.50 | 1,061,853 |
| 30 May 2023 | 130.00 | 133.50 | 128.60 | 130.50 | 130.50 | 1,180,156 |
| 26 May 2023 | 129.00 | 130.42 | 126.70 | 130.10 | 130.10 | 1,349,464 |
| 25 May 2023 | 133.00 | 134.10 | 128.20 | 129.30 | 129.30 | 1,013,418 |
| 24 May 2023 | 131.00 | 135.30 | 129.19 | 133.70 | 133.70 | 633,625 |
| 23 May 2023 | 127.90 | 132.70 | 121.60 | 131.80 | 131.80 | 1,653,018 |
| 22 May 2023 | 132.20 | 134.00 | 130.00 | 130.80 | 130.80 | 849,775 |
| 19 May 2023 | 132.30 | 134.50 | 131.20 | 131.90 | 131.90 | 535,271 |
| 18 May 2023 | 135.00 | 136.00 | 131.10 | 132.60 | 132.60 | 644,595 |
| 17 May 2023 | 133.60 | 136.94 | 133.40 | 134.30 | 134.30 | 1,028,725 |
| 16 May 2023 | 139.30 | 140.40 | 133.00 | 134.30 | 134.30 | 1,108,234 |
| 15 May 2023 | 148.10 | 148.92 | 134.11 | 138.30 | 138.30 | 2,160,254 |
| 12 May 2023 | 136.90 | 160.00 | 133.88 | 148.20 | 148.20 | 4,077,272 |
| 11 May 2023 | 142.00 | 143.60 | 133.70 | 133.80 | 133.80 | 1,993,826 |
| 10 May 2023 | 140.00 | 142.00 | 138.62 | 141.10 | 141.10 | 770,380 |
| 09 May 2023 | 141.40 | 142.80 | 135.20 | 141.00 | 141.00 | 1,324,034 |
| 05 May 2023 | 136.00 | 140.00 | 134.30 | 138.40 | 138.40 | 1,244,280 |
| 04 May 2023 | 131.50 | 138.90 | 131.50 | 136.80 | 136.80 | 1,123,540 |
| 03 May 2023 | 130.00 | 135.00 | 128.90 | 133.10 | 133.10 | 1,541,970 |
| 02 May 2023 | 132.90 | 136.90 | 129.60 | 129.70 | 129.70 | 2,765,377 |
| 28 Apr 2023 | 136.00 | 136.50 | 126.00 | 135.80 | 135.80 | 5,574,540 |
| 27 Apr 2023 | 145.70 | 145.70 | 132.20 | 135.90 | 135.90 | 3,607,235 |
| 26 Apr 2023 | 147.20 | 151.60 | 146.80 | 147.60 | 147.60 | 1,031,571 |
| 25 Apr 2023 | 153.40 | 155.66 | 147.10 | 147.50 | 147.50 | 2,263,712 |
| 24 Apr 2023 | 158.60 | 158.60 | 153.60 | 155.00 | 155.00 | 566,324 |
| 21 Apr 2023 | 151.50 | 156.60 | 151.50 | 155.10 | 155.10 | 693,625 |
| 20 Apr 2023 | 155.00 | 158.20 | 154.00 | 154.00 | 154.00 | 997,114 |
| 19 Apr 2023 | 161.00 | 162.79 | 156.21 | 156.80 | 156.80 | 1,477,095 |
| 18 Apr 2023 | 162.40 | 165.81 | 160.50 | 161.50 | 161.50 | 1,368,090 |
| 17 Apr 2023 | 163.10 | 168.82 | 163.00 | 165.60 | 165.60 | 1,870,333 |
| 14 Apr 2023 | 168.00 | 168.20 | 162.00 | 162.00 | 162.00 | 882,317 |
| 13 Apr 2023 | 168.90 | 169.21 | 162.68 | 166.00 | 166.00 | 755,947 |
| 12 Apr 2023 | 166.50 | 168.60 | 163.70 | 164.20 | 164.20 | 885,228 |
| 11 Apr 2023 | 169.00 | 169.00 | 160.44 | 167.00 | 167.00 | 1,617,738 |
| 06 Apr 2023 | 164.00 | 174.10 | 164.00 | 165.00 | 165.00 | 2,092,326 |
| 05 Apr 2023 | 167.20 | 169.13 | 163.40 | 165.80 | 165.80 | 1,273,161 |
| 04 Apr 2023 | 175.00 | 177.00 | 167.80 | 167.80 | 167.80 | 2,236,421 |
| 03 Apr 2023 | 161.20 | 181.00 | 160.80 | 175.80 | 175.80 | 3,945,041 |
| 31 Mar 2023 | 145.20 | 147.07 | 139.00 | 145.80 | 145.80 | 1,868,245 |
| 30 Mar 2023 | 145.00 | 150.20 | 142.52 | 145.40 | 145.40 | 1,245,074 |
| 29 Mar 2023 | 154.80 | 157.60 | 144.09 | 145.00 | 145.00 | 2,956,188 |
| 28 Mar 2023 | 145.60 | 161.80 | 144.60 | 158.00 | 158.00 | 3,067,915 |
| 27 Mar 2023 | 169.00 | 169.60 | 130.20 | 144.40 | 144.40 | 10,005,633 |
| 24 Mar 2023 | 180.20 | 184.00 | 172.20 | 173.40 | 173.40 | 1,305,353 |
| 23 Mar 2023 | 179.20 | 185.00 | 176.20 | 182.40 | 182.40 | 1,301,573 |
| 22 Mar 2023 | 177.20 | 177.87 | 172.40 | 175.40 | 175.40 | 550,600 |
| 21 Mar 2023 | 172.80 | 177.73 | 171.39 | 176.60 | 176.60 | 620,846 |
| 20 Mar 2023 | 170.00 | 171.40 | 160.83 | 170.80 | 170.80 | 1,179,518 |
| 17 Mar 2023 | 170.00 | 178.60 | 168.60 | 171.20 | 171.20 | 1,009,445 |
| 16 Mar 2023 | 170.60 | 175.20 | 167.20 | 170.60 | 170.60 | 1,270,759 |
| 15 Mar 2023 | 186.80 | 187.00 | 171.00 | 171.00 | 171.00 | 1,528,106 |
| 14 Mar 2023 | 183.00 | 185.84 | 178.00 | 184.40 | 184.40 | 1,054,875 |
| 13 Mar 2023 | 192.00 | 195.80 | 181.40 | 182.60 | 182.60 | 1,523,467 |
| 10 Mar 2023 | 191.80 | 195.18 | 186.60 | 191.60 | 191.60 | 1,712,694 |
| 09 Mar 2023 | 201.00 | 201.66 | 186.60 | 192.40 | 192.40 | 2,655,402 |
| 08 Mar 2023 | 206.00 | 206.50 | 201.00 | 202.50 | 202.50 | 551,148 |
| 07 Mar 2023 | 208.50 | 209.50 | 204.94 | 206.00 | 206.00 | 873,531 |
| 06 Mar 2023 | 212.00 | 213.00 | 206.50 | 208.50 | 208.50 | 1,254,334 |
| 03 Mar 2023 | 209.00 | 212.00 | 206.50 | 209.50 | 209.50 | 891,056 |
| 02 Mar 2023 | 208.00 | 210.50 | 206.30 | 210.50 | 210.50 | 830,957 |
| 01 Mar 2023 | 205.50 | 212.50 | 205.50 | 207.50 | 207.50 | 1,007,814 |
| 28 Feb 2023 | 209.00 | 209.50 | 205.38 | 207.50 | 207.50 | 1,023,491 |
| 27 Feb 2023 | 202.00 | 206.50 | 200.50 | 205.50 | 205.50 | 852,520 |
| 24 Feb 2023 | 202.00 | 203.00 | 198.20 | 201.50 | 201.50 | 648,451 |
| 23 Feb 2023 | 195.60 | 199.60 | 194.40 | 199.20 | 199.20 | 589,147 |
| 22 Feb 2023 | 196.60 | 197.80 | 194.00 | 196.20 | 196.20 | 891,318 |
| 21 Feb 2023 | 197.00 | 197.41 | 194.80 | 195.60 | 195.60 | 660,412 |
| 20 Feb 2023 | 197.40 | 199.60 | 195.00 | 197.40 | 197.40 | 999,326 |
| 17 Feb 2023 | 200.50 | 202.00 | 197.40 | 198.40 | 198.40 | 1,247,756 |
| 16 Feb 2023 | 207.00 | 209.50 | 200.50 | 202.50 | 202.50 | 1,641,115 |
| 16 Feb 2023 | 9.577 Dividend | |||||
| 15 Feb 2023 | 215.00 | 215.00 | 209.50 | 211.00 | 201.42 | 1,500,637 |
| 14 Feb 2023 | 210.50 | 217.00 | 210.23 | 215.00 | 205.24 | 1,786,321 |
| 13 Feb 2023 | 210.00 | 212.00 | 204.50 | 209.50 | 199.99 | 1,684,743 |
| 10 Feb 2023 | 197.20 | 209.00 | 197.00 | 209.00 | 199.51 | 1,998,402 |
| 09 Feb 2023 | 205.00 | 206.00 | 201.00 | 202.00 | 192.83 | 886,579 |
| 08 Feb 2023 | 199.00 | 203.00 | 196.75 | 200.50 | 191.40 | 1,464,909 |
| 07 Feb 2023 | 191.00 | 198.40 | 188.20 | 195.80 | 186.91 | 1,964,132 |
| 06 Feb 2023 | 204.50 | 206.00 | 189.80 | 192.80 | 184.05 | 3,893,634 |
| 03 Feb 2023 | 203.50 | 208.00 | 202.00 | 204.50 | 195.22 | 968,796 |
| 02 Feb 2023 | 206.50 | 207.00 | 202.00 | 203.50 | 194.26 | 1,073,310 |
| 01 Feb 2023 | 202.50 | 209.00 | 201.50 | 205.50 | 196.17 | 1,305,037 |
| 31 Jan 2023 | 203.50 | 207.50 | 200.65 | 207.50 | 198.08 | 1,465,743 |
| 30 Jan 2023 | 198.00 | 204.00 | 196.00 | 202.00 | 192.83 | 1,792,054 |
| 27 Jan 2023 | 198.80 | 201.50 | 195.52 | 197.80 | 188.82 | 1,167,806 |
| 26 Jan 2023 | 192.60 | 200.00 | 192.60 | 197.60 | 188.63 | 679,770 |
| 25 Jan 2023 | 197.80 | 197.80 | 191.91 | 194.60 | 185.77 | 898,967 |
| 24 Jan 2023 | 200.50 | 202.00 | 197.00 | 197.00 | 188.06 | 577,047 |
| 23 Jan 2023 | 197.00 | 203.00 | 197.00 | 200.50 | 191.40 | 786,281 |
| 20 Jan 2023 | 198.20 | 199.80 | 196.80 | 199.20 | 190.16 | 565,983 |
| 19 Jan 2023 | 199.20 | 200.50 | 196.60 | 197.40 | 188.44 | 573,799 |
| 18 Jan 2023 | 195.20 | 203.00 | 195.20 | 200.00 | 190.92 | 793,702 |
| 17 Jan 2023 | 202.00 | 202.00 | 197.80 | 198.40 | 189.39 | 1,731,628 |
| 16 Jan 2023 | 198.80 | 202.28 | 197.00 | 197.60 | 188.63 | 775,402 |
| 13 Jan 2023 | 195.20 | 200.50 | 195.20 | 198.80 | 189.78 | 841,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.