GKP.L - Gulf Keystone Petroleum Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.000.000.00141.40141.40-
06 Jun 2023142.10144.00139.20140.10140.10704,229
05 Jun 2023140.00148.00140.00143.70143.701,569,408
02 Jun 2023137.50142.20136.60141.40141.40847,236
01 Jun 2023129.00136.21129.00135.30135.301,394,313
31 May 2023128.50133.10127.40131.50131.501,061,853
30 May 2023130.00133.50128.60130.50130.501,180,156
26 May 2023129.00130.42126.70130.10130.101,349,464
25 May 2023133.00134.10128.20129.30129.301,013,418
24 May 2023131.00135.30129.19133.70133.70633,625
23 May 2023127.90132.70121.60131.80131.801,653,018
22 May 2023132.20134.00130.00130.80130.80849,775
19 May 2023132.30134.50131.20131.90131.90535,271
18 May 2023135.00136.00131.10132.60132.60644,595
17 May 2023133.60136.94133.40134.30134.301,028,725
16 May 2023139.30140.40133.00134.30134.301,108,234
15 May 2023148.10148.92134.11138.30138.302,160,254
12 May 2023136.90160.00133.88148.20148.204,077,272
11 May 2023142.00143.60133.70133.80133.801,993,826
10 May 2023140.00142.00138.62141.10141.10770,380
09 May 2023141.40142.80135.20141.00141.001,324,034
05 May 2023136.00140.00134.30138.40138.401,244,280
04 May 2023131.50138.90131.50136.80136.801,123,540
03 May 2023130.00135.00128.90133.10133.101,541,970
02 May 2023132.90136.90129.60129.70129.702,765,377
28 Apr 2023136.00136.50126.00135.80135.805,574,540
27 Apr 2023145.70145.70132.20135.90135.903,607,235
26 Apr 2023147.20151.60146.80147.60147.601,031,571
25 Apr 2023153.40155.66147.10147.50147.502,263,712
24 Apr 2023158.60158.60153.60155.00155.00566,324
21 Apr 2023151.50156.60151.50155.10155.10693,625
20 Apr 2023155.00158.20154.00154.00154.00997,114
19 Apr 2023161.00162.79156.21156.80156.801,477,095
18 Apr 2023162.40165.81160.50161.50161.501,368,090
17 Apr 2023163.10168.82163.00165.60165.601,870,333
14 Apr 2023168.00168.20162.00162.00162.00882,317
13 Apr 2023168.90169.21162.68166.00166.00755,947
12 Apr 2023166.50168.60163.70164.20164.20885,228
11 Apr 2023169.00169.00160.44167.00167.001,617,738
06 Apr 2023164.00174.10164.00165.00165.002,092,326
05 Apr 2023167.20169.13163.40165.80165.801,273,161
04 Apr 2023175.00177.00167.80167.80167.802,236,421
03 Apr 2023161.20181.00160.80175.80175.803,945,041
31 Mar 2023145.20147.07139.00145.80145.801,868,245
30 Mar 2023145.00150.20142.52145.40145.401,245,074
29 Mar 2023154.80157.60144.09145.00145.002,956,188
28 Mar 2023145.60161.80144.60158.00158.003,067,915
27 Mar 2023169.00169.60130.20144.40144.4010,005,633
24 Mar 2023180.20184.00172.20173.40173.401,305,353
23 Mar 2023179.20185.00176.20182.40182.401,301,573
22 Mar 2023177.20177.87172.40175.40175.40550,600
21 Mar 2023172.80177.73171.39176.60176.60620,846
20 Mar 2023170.00171.40160.83170.80170.801,179,518
17 Mar 2023170.00178.60168.60171.20171.201,009,445
16 Mar 2023170.60175.20167.20170.60170.601,270,759
15 Mar 2023186.80187.00171.00171.00171.001,528,106
14 Mar 2023183.00185.84178.00184.40184.401,054,875
13 Mar 2023192.00195.80181.40182.60182.601,523,467
10 Mar 2023191.80195.18186.60191.60191.601,712,694
09 Mar 2023201.00201.66186.60192.40192.402,655,402
08 Mar 2023206.00206.50201.00202.50202.50551,148
07 Mar 2023208.50209.50204.94206.00206.00873,531
06 Mar 2023212.00213.00206.50208.50208.501,254,334
03 Mar 2023209.00212.00206.50209.50209.50891,056
02 Mar 2023208.00210.50206.30210.50210.50830,957
01 Mar 2023205.50212.50205.50207.50207.501,007,814
28 Feb 2023209.00209.50205.38207.50207.501,023,491
27 Feb 2023202.00206.50200.50205.50205.50852,520
24 Feb 2023202.00203.00198.20201.50201.50648,451
23 Feb 2023195.60199.60194.40199.20199.20589,147
22 Feb 2023196.60197.80194.00196.20196.20891,318
21 Feb 2023197.00197.41194.80195.60195.60660,412
20 Feb 2023197.40199.60195.00197.40197.40999,326
17 Feb 2023200.50202.00197.40198.40198.401,247,756
16 Feb 2023207.00209.50200.50202.50202.501,641,115
16 Feb 20239.577 Dividend
15 Feb 2023215.00215.00209.50211.00201.421,500,637
14 Feb 2023210.50217.00210.23215.00205.241,786,321
13 Feb 2023210.00212.00204.50209.50199.991,684,743
10 Feb 2023197.20209.00197.00209.00199.511,998,402
09 Feb 2023205.00206.00201.00202.00192.83886,579
08 Feb 2023199.00203.00196.75200.50191.401,464,909
07 Feb 2023191.00198.40188.20195.80186.911,964,132
06 Feb 2023204.50206.00189.80192.80184.053,893,634
03 Feb 2023203.50208.00202.00204.50195.22968,796
02 Feb 2023206.50207.00202.00203.50194.261,073,310
01 Feb 2023202.50209.00201.50205.50196.171,305,037
31 Jan 2023203.50207.50200.65207.50198.081,465,743
30 Jan 2023198.00204.00196.00202.00192.831,792,054
27 Jan 2023198.80201.50195.52197.80188.821,167,806
26 Jan 2023192.60200.00192.60197.60188.63679,770
25 Jan 2023197.80197.80191.91194.60185.77898,967
24 Jan 2023200.50202.00197.00197.00188.06577,047
23 Jan 2023197.00203.00197.00200.50191.40786,281
20 Jan 2023198.20199.80196.80199.20190.16565,983
19 Jan 2023199.20200.50196.60197.40188.44573,799
18 Jan 2023195.20203.00195.20200.00190.92793,702
17 Jan 2023202.00202.00197.80198.40189.391,731,628
16 Jan 2023198.80202.28197.00197.60188.63775,402
13 Jan 2023195.20200.50195.20198.80189.78841,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...