UK markets open in 2 hours 41 minutes
NIKKEI 225
38,423.42 -809.38 (-2.06%) HANG SENG
16,279.56 -320.90 (-1.93%) CRUDE OIL
85.89 +0.48 (+0.56%) GOLD FUTURES
2,402.80 +19.80 (+0.83%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,370.34 -1,821.14 (-3.49%)
Gulf Keystone Petroleum Limited (GKP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:42PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 119.90 | 119.90 | 112.70 | 112.70 | 112.70 | 1,563,973 |
| 12 Apr 2024 | 118.00 | 122.38 | 114.10 | 117.90 | 117.90 | 1,069,425 |
| 11 Apr 2024 | 115.50 | 118.10 | 113.10 | 114.70 | 114.70 | 1,142,041 |
| 10 Apr 2024 | 124.10 | 124.80 | 115.50 | 115.50 | 115.50 | 1,360,606 |
| 09 Apr 2024 | 120.00 | 127.80 | 118.00 | 123.00 | 123.00 | 2,726,942 |
| 08 Apr 2024 | 112.50 | 126.90 | 112.10 | 119.00 | 119.00 | 4,671,279 |
| 05 Apr 2024 | 111.40 | 111.40 | 107.50 | 110.10 | 110.10 | 971,060 |
| 04 Apr 2024 | 113.50 | 112.30 | 110.30 | 110.30 | 110.30 | 918,482 |
| 03 Apr 2024 | 109.70 | 110.90 | 108.30 | 109.90 | 109.90 | 518,460 |
| 02 Apr 2024 | 113.90 | 115.70 | 109.00 | 109.00 | 109.00 | 1,359,250 |
| 28 Mar 2024 | 114.00 | 114.50 | 110.00 | 113.30 | 113.30 | 1,197,384 |
| 27 Mar 2024 | 108.30 | 113.18 | 108.00 | 112.00 | 112.00 | 1,551,366 |
| 26 Mar 2024 | 105.70 | 108.50 | 104.70 | 108.00 | 108.00 | 1,012,643 |
| 25 Mar 2024 | 105.60 | 109.10 | 105.40 | 106.80 | 106.80 | 1,165,689 |
| 22 Mar 2024 | 107.80 | 108.90 | 103.60 | 105.30 | 105.30 | 1,365,386 |
| 21 Mar 2024 | 107.80 | 110.50 | 102.20 | 104.80 | 104.80 | 1,651,114 |
| 20 Mar 2024 | 108.60 | 109.90 | 105.40 | 109.10 | 109.10 | 943,732 |
| 19 Mar 2024 | 109.10 | 111.85 | 105.50 | 108.30 | 108.30 | 1,336,875 |
| 18 Mar 2024 | 110.00 | 114.71 | 107.30 | 110.40 | 110.40 | 2,315,055 |
| 15 Mar 2024 | 105.00 | 109.60 | 105.00 | 108.60 | 108.60 | 1,278,157 |
| 14 Mar 2024 | 103.00 | 105.72 | 103.00 | 105.70 | 105.70 | 762,532 |
| 13 Mar 2024 | 103.00 | 103.20 | 100.70 | 102.90 | 102.90 | 867,412 |
| 12 Mar 2024 | 100.10 | 103.00 | 100.10 | 102.90 | 102.90 | 649,620 |
| 11 Mar 2024 | 103.50 | 105.40 | 100.00 | 101.20 | 101.20 | 1,010,865 |
| 08 Mar 2024 | 105.00 | 107.30 | 102.50 | 103.30 | 103.30 | 810,142 |
| 07 Mar 2024 | 103.50 | 105.30 | 98.50 | 105.00 | 105.00 | 1,752,735 |
| 06 Mar 2024 | 101.40 | 104.20 | 98.83 | 101.00 | 101.00 | 931,081 |
| 05 Mar 2024 | 99.15 | 103.10 | 98.40 | 101.50 | 101.50 | 474,778 |
| 04 Mar 2024 | 102.00 | 107.15 | 100.50 | 101.00 | 101.00 | 1,583,212 |
| 01 Mar 2024 | 94.50 | 100.80 | 94.50 | 100.00 | 100.00 | 1,453,390 |
| 29 Feb 2024 | 95.95 | 96.65 | 93.30 | 94.60 | 94.60 | 11,981,190 |
| 28 Feb 2024 | 97.80 | 99.30 | 93.50 | 95.95 | 95.95 | 875,062 |
| 27 Feb 2024 | 92.45 | 96.56 | 92.25 | 95.75 | 95.75 | 990,211 |
| 26 Feb 2024 | 93.80 | 93.80 | 88.75 | 92.45 | 92.45 | 1,404,337 |
| 23 Feb 2024 | 95.00 | 97.40 | 91.09 | 91.85 | 91.85 | 1,178,597 |
| 22 Feb 2024 | 95.00 | 95.95 | 92.15 | 94.45 | 94.45 | 1,263,774 |
| 21 Feb 2024 | 97.20 | 98.00 | 93.17 | 94.80 | 94.80 | 1,441,854 |
| 20 Feb 2024 | 99.00 | 101.00 | 95.65 | 95.65 | 95.65 | 1,172,598 |
| 19 Feb 2024 | 98.55 | 102.20 | 96.50 | 100.50 | 100.50 | 1,274,315 |
| 16 Feb 2024 | 99.50 | 102.30 | 97.40 | 98.55 | 98.55 | 1,554,419 |
| 15 Feb 2024 | 97.00 | 99.36 | 96.65 | 99.15 | 99.15 | 1,164,098 |
| 14 Feb 2024 | 96.55 | 98.80 | 94.60 | 96.55 | 96.55 | 759,796 |
| 13 Feb 2024 | 99.50 | 100.80 | 96.65 | 96.70 | 96.70 | 1,034,594 |
| 12 Feb 2024 | 96.00 | 104.72 | 94.25 | 100.00 | 100.00 | 3,782,323 |
| 09 Feb 2024 | 99.50 | 99.50 | 95.40 | 96.10 | 96.10 | 1,610,941 |
| 08 Feb 2024 | 99.00 | 100.00 | 94.20 | 97.90 | 97.90 | 1,785,647 |
| 07 Feb 2024 | 101.00 | 102.50 | 99.05 | 99.50 | 99.50 | 1,310,220 |
| 06 Feb 2024 | 100.90 | 102.50 | 99.05 | 102.20 | 102.20 | 783,981 |
| 05 Feb 2024 | 100.20 | 101.10 | 98.15 | 99.30 | 99.30 | 1,749,829 |
| 02 Feb 2024 | 102.00 | 104.08 | 98.33 | 100.70 | 100.70 | 1,257,373 |
| 01 Feb 2024 | 105.00 | 109.20 | 102.10 | 102.10 | 102.10 | 1,043,933 |
| 31 Jan 2024 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 945,228 |
| 30 Jan 2024 | 115.20 | 117.30 | 110.40 | 111.50 | 111.50 | 763,308 |
| 29 Jan 2024 | 110.00 | 119.90 | 110.00 | 115.40 | 115.40 | 2,177,199 |
| 26 Jan 2024 | 109.80 | 111.32 | 109.00 | 110.00 | 110.00 | 696,433 |
| 25 Jan 2024 | 110.70 | 113.20 | 108.40 | 110.20 | 110.20 | 697,642 |
| 24 Jan 2024 | 109.00 | 113.10 | 109.00 | 110.70 | 110.70 | 759,239 |
| 23 Jan 2024 | 111.40 | 112.40 | 108.10 | 108.90 | 108.90 | 752,104 |
| 22 Jan 2024 | 108.00 | 110.13 | 108.00 | 109.00 | 109.00 | 841,480 |
| 19 Jan 2024 | 109.00 | 109.20 | 105.76 | 108.00 | 108.00 | 1,051,238 |
| 18 Jan 2024 | 106.10 | 112.00 | 105.90 | 106.30 | 106.30 | 1,358,775 |
| 17 Jan 2024 | 111.90 | 114.90 | 104.20 | 106.80 | 106.80 | 1,547,326 |
| 16 Jan 2024 | 112.40 | 115.70 | 110.44 | 112.70 | 112.70 | 1,387,755 |
| 15 Jan 2024 | 112.90 | 116.60 | 110.90 | 112.10 | 112.10 | 1,176,374 |
| 12 Jan 2024 | 116.10 | 116.40 | 113.00 | 114.00 | 114.00 | 793,681 |
| 11 Jan 2024 | 117.00 | 117.00 | 113.00 | 113.90 | 113.90 | 581,427 |
| 10 Jan 2024 | 117.00 | 117.60 | 113.20 | 114.40 | 114.40 | 835,563 |
| 09 Jan 2024 | 117.90 | 116.30 | 115.00 | 115.80 | 115.80 | 564,772 |
| 08 Jan 2024 | 117.90 | 120.60 | 116.30 | 116.30 | 116.30 | 394,837 |
| 05 Jan 2024 | 120.00 | 123.70 | 116.80 | 118.80 | 118.80 | 997,385 |
| 04 Jan 2024 | 124.00 | 126.30 | 121.50 | 121.50 | 121.50 | 810,197 |
| 03 Jan 2024 | 127.80 | 129.30 | 124.60 | 126.50 | 126.50 | 836,854 |
| 02 Jan 2024 | 131.50 | 132.00 | 126.70 | 127.40 | 127.40 | 892,466 |
| 29 Dec 2023 | 130.90 | 131.20 | 127.80 | 129.10 | 129.10 | 261,527 |
| 28 Dec 2023 | 130.70 | 134.80 | 127.60 | 128.60 | 128.60 | 282,346 |
| 27 Dec 2023 | 133.50 | 134.80 | 128.90 | 129.30 | 129.30 | 1,494,953 |
| 22 Dec 2023 | 132.70 | 135.20 | 131.40 | 133.30 | 133.30 | 752,871 |
| 21 Dec 2023 | 128.60 | 134.40 | 127.00 | 131.30 | 131.30 | 1,520,224 |
| 20 Dec 2023 | 117.60 | 130.25 | 114.70 | 128.50 | 128.50 | 2,648,534 |
| 19 Dec 2023 | 113.20 | 118.80 | 113.20 | 118.60 | 118.60 | 571,869 |
| 18 Dec 2023 | 113.30 | 118.10 | 112.00 | 115.40 | 115.40 | 936,223 |
| 15 Dec 2023 | 112.00 | 118.90 | 108.30 | 113.90 | 113.90 | 1,171,121 |
| 14 Dec 2023 | 106.00 | 114.60 | 106.00 | 112.00 | 112.00 | 1,002,864 |
| 13 Dec 2023 | 112.00 | 117.20 | 103.76 | 107.70 | 107.70 | 1,663,779 |
| 12 Dec 2023 | 116.30 | 121.00 | 111.70 | 111.70 | 111.70 | 729,648 |
| 11 Dec 2023 | 121.40 | 123.70 | 115.10 | 116.20 | 116.20 | 828,921 |
| 08 Dec 2023 | 120.30 | 123.40 | 119.80 | 121.20 | 121.20 | 430,212 |
| 07 Dec 2023 | 123.70 | 125.80 | 119.03 | 120.30 | 120.30 | 1,189,296 |
| 06 Dec 2023 | 127.00 | 129.90 | 123.00 | 123.30 | 123.30 | 512,148 |
| 05 Dec 2023 | 125.30 | 128.60 | 123.00 | 126.80 | 126.80 | 542,789 |
| 04 Dec 2023 | 129.00 | 129.60 | 124.60 | 124.60 | 124.60 | 402,958 |
| 01 Dec 2023 | 129.10 | 133.90 | 125.10 | 129.00 | 129.00 | 1,158,729 |
| 30 Nov 2023 | 129.00 | 130.80 | 126.00 | 128.50 | 128.50 | 920,792 |
| 29 Nov 2023 | 128.50 | 130.00 | 125.80 | 126.80 | 126.80 | 469,350 |
| 28 Nov 2023 | 131.50 | 133.40 | 126.70 | 127.20 | 127.20 | 1,022,140 |
| 27 Nov 2023 | 133.40 | 134.80 | 131.50 | 132.90 | 132.90 | 780,571 |
| 24 Nov 2023 | 131.80 | 135.00 | 129.00 | 133.80 | 133.80 | 1,050,524 |
| 23 Nov 2023 | 129.00 | 130.90 | 128.10 | 129.70 | 129.70 | 729,773 |
| 22 Nov 2023 | 130.00 | 131.10 | 125.50 | 126.90 | 126.90 | 1,168,915 |
| 21 Nov 2023 | 129.60 | 131.40 | 126.21 | 127.80 | 127.80 | 1,421,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.