UK markets closed

Gulf Keystone Petroleum Limited (GKP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
134.00+3.50 (+2.68%)
At close: 04:35PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024134.70134.70130.20134.00134.001,519,884
16 May 2024131.20132.50128.00130.50130.501,711,883
15 May 2024135.50140.48130.20130.20130.202,059,215
14 May 2024129.60135.50128.20135.50135.502,501,417
13 May 2024124.90137.25123.67127.30127.303,982,363
10 May 2024121.50122.10118.20119.80119.801,044,115
09 May 2024118.50119.10116.10119.00119.00761,412
08 May 2024115.30117.40114.10117.40117.40791,285
07 May 2024117.00118.50113.30115.50115.501,168,433
03 May 2024117.70117.80114.20115.80115.80465,934
02 May 2024117.60117.82114.80115.40115.40503,917
01 May 2024119.10122.00115.83116.30116.301,016,401
30 Apr 2024114.70119.63112.40117.90117.901,488,005
29 Apr 2024113.20118.11112.70113.40113.40655,544
26 Apr 2024112.30114.60112.00113.50113.50933,498
25 Apr 2024112.00115.50110.20110.30110.301,057,012
24 Apr 2024113.30117.10109.50112.20112.201,083,742
23 Apr 2024120.00120.30111.00113.00113.003,027,813
22 Apr 2024112.20129.15112.20122.40122.404,198,272
19 Apr 2024111.10112.50106.80112.00112.001,295,882
18 Apr 2024113.30114.80109.80111.10111.10789,874
17 Apr 2024110.00111.80107.70111.00111.001,215,836
16 Apr 2024114.00115.20107.88108.40108.401,452,846
15 Apr 2024119.90119.90112.70112.70112.701,563,973
12 Apr 2024118.00122.38114.10117.90117.901,069,425
11 Apr 2024115.50118.10113.10114.70114.701,142,041
10 Apr 2024124.10124.80115.50115.50115.501,360,606
09 Apr 2024120.00127.80118.00123.00123.002,726,942
08 Apr 2024112.50126.90112.10119.00119.004,671,279
05 Apr 2024111.40111.40107.50110.10110.10971,060
04 Apr 2024113.50112.30110.30110.30110.30918,482
03 Apr 2024109.70110.90108.30109.90109.90518,460
02 Apr 2024113.90115.70109.00109.00109.001,359,250
28 Mar 2024114.00114.50110.00113.30113.301,197,384
27 Mar 2024108.30113.18108.00112.00112.001,551,366
26 Mar 2024105.70108.50104.70108.00108.001,012,643
25 Mar 2024105.60109.10105.40106.80106.801,165,689
22 Mar 2024107.80108.90103.60105.30105.301,365,386
21 Mar 2024107.80110.50102.20104.80104.801,651,114
20 Mar 2024108.60109.90105.40109.10109.10943,732
19 Mar 2024109.10111.85105.50108.30108.301,336,875
18 Mar 2024110.00114.71107.30110.40110.402,315,055
15 Mar 2024105.00109.60105.00108.60108.601,278,157
14 Mar 2024103.00105.72103.00105.70105.70762,532
13 Mar 2024103.00103.20100.70102.90102.90867,412
12 Mar 2024100.10103.00100.10102.90102.90649,620
11 Mar 2024103.50105.40100.00101.20101.201,010,865
08 Mar 2024105.00107.30102.50103.30103.30810,142
07 Mar 2024103.50105.3098.50105.00105.001,752,735
06 Mar 2024101.40104.2098.83101.00101.00931,081
05 Mar 202499.15103.1098.40101.50101.50474,778
04 Mar 2024102.00107.15100.50101.00101.001,583,212
01 Mar 202494.50100.8094.50100.00100.001,453,390
29 Feb 202495.9596.6593.3094.6094.6011,981,190
28 Feb 202497.8099.3093.5095.9595.95875,062
27 Feb 202492.4596.5692.2595.7595.75990,211
26 Feb 202493.8093.8088.7592.4592.451,404,337
23 Feb 202495.0097.4091.0991.8591.851,178,597
22 Feb 202495.0095.9592.1594.4594.451,263,774
21 Feb 202497.2098.0093.1794.8094.801,441,854
20 Feb 202499.00101.0095.6595.6595.651,172,598
19 Feb 202498.55102.2096.50100.50100.501,274,315
16 Feb 202499.50102.3097.4098.5598.551,554,419
15 Feb 202497.0099.3696.6599.1599.151,164,098
14 Feb 202496.5598.8094.6096.5596.55759,796
13 Feb 202499.50100.8096.6596.7096.701,034,594
12 Feb 202496.00104.7294.25100.00100.003,782,323
09 Feb 202499.5099.5095.4096.1096.101,610,941
08 Feb 202499.00100.0094.2097.9097.901,785,647
07 Feb 2024101.00102.5099.0599.5099.501,310,220
06 Feb 2024100.90102.5099.05102.20102.20783,981
05 Feb 2024100.20101.1098.1599.3099.301,749,829
02 Feb 2024102.00104.0898.33100.70100.701,257,373
01 Feb 2024105.00109.20102.10102.10102.101,043,933
31 Jan 2024110.00110.00105.00105.00105.00945,228
30 Jan 2024115.20117.30110.40111.50111.50763,308
29 Jan 2024110.00119.90110.00115.40115.402,177,199
26 Jan 2024109.80111.32109.00110.00110.00696,433
25 Jan 2024110.70113.20108.40110.20110.20697,642
24 Jan 2024109.00113.10109.00110.70110.70759,239
23 Jan 2024111.40112.40108.10108.90108.90752,104
22 Jan 2024108.00110.13108.00109.00109.00841,480
19 Jan 2024109.00109.20105.76108.00108.001,051,238
18 Jan 2024106.10112.00105.90106.30106.301,358,775
17 Jan 2024111.90114.90104.20106.80106.801,547,326
16 Jan 2024112.40115.70110.44112.70112.701,387,755
15 Jan 2024112.90116.60110.90112.10112.101,176,374
12 Jan 2024116.10116.40113.00114.00114.00793,681
11 Jan 2024117.00117.00113.00113.90113.90581,427
10 Jan 2024117.00117.60113.20114.40114.40835,563
09 Jan 2024117.90116.30115.00115.80115.80564,772
08 Jan 2024117.90120.60116.30116.30116.30394,837
05 Jan 2024120.00123.70116.80118.80118.80997,385
04 Jan 2024124.00126.30121.50121.50121.50810,197
03 Jan 2024127.80129.30124.60126.50126.50836,854
02 Jan 2024131.50132.00126.70127.40127.40892,466
29 Dec 2023130.90131.20127.80129.10129.10261,527
28 Dec 2023130.70134.80127.60128.60128.60282,346
27 Dec 2023133.50134.80128.90129.30129.301,494,953
22 Dec 2023132.70135.20131.40133.30133.30752,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...