UK Markets close in 5 hrs 40 mins

Gulf Keystone Petroleum Limited (GKP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
180.00+6.20 (+3.57%)
As of 10:35AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021180.80181.80177.60180.00180.00228,817
30 Nov 2021185.40185.40173.80173.80173.801,020,218
29 Nov 2021180.80188.20180.00183.00183.001,022,016
26 Nov 2021189.20189.80176.36176.60176.601,438,817
25 Nov 2021192.00195.60191.80193.20193.20168,627
24 Nov 2021195.40199.79188.20195.20195.20284,457
23 Nov 2021188.80197.40187.74196.00196.00440,209
22 Nov 2021186.20193.80185.74193.80193.80570,898
19 Nov 2021197.60199.70188.04189.80189.80609,741
18 Nov 2021195.60197.85191.92193.60193.60637,525
17 Nov 2021203.50204.00198.40199.00199.00406,590
16 Nov 2021195.00202.50195.00201.00201.00870,351
15 Nov 2021200.00205.00196.87198.40198.40686,787
12 Nov 2021207.00211.00199.00199.60199.60854,217
11 Nov 2021204.00210.50203.00210.50210.50486,287
10 Nov 2021210.00211.18203.50208.00208.00272,790
09 Nov 2021209.00212.85205.41208.00208.00832,337
08 Nov 2021209.00212.50204.96210.00210.00818,194
05 Nov 2021202.50206.50200.44205.50205.50376,975
04 Nov 2021205.50208.00201.28205.50205.50464,969
03 Nov 2021203.00205.00200.00200.50200.50296,685
02 Nov 2021205.00206.00200.50205.00205.00534,329
01 Nov 2021200.00205.00195.40204.50204.50405,527
29 Oct 2021201.00204.50197.60198.80198.80858,392
28 Oct 2021205.00205.50200.50201.00201.00375,657
27 Oct 2021202.50209.50201.00204.50204.50642,758
26 Oct 2021210.50212.50206.00207.50207.50491,332
25 Oct 2021202.00210.50201.04210.50210.50915,557
22 Oct 2021202.50207.00200.00202.00202.00545,800
21 Oct 2021215.00215.00201.50202.50202.50649,077
20 Oct 2021215.50218.00208.30213.00213.00694,843
19 Oct 2021221.00223.50216.50217.00217.00578,178
18 Oct 2021219.50224.50217.00220.00220.00855,807
15 Oct 2021220.00222.26216.00217.00217.001,332,814
14 Oct 2021215.00221.04212.00217.00217.001,456,386
13 Oct 2021215.00215.00208.50212.50212.50460,253
12 Oct 2021214.50216.00207.83214.00214.00935,368
11 Oct 2021212.00215.89208.00212.00212.00760,012
08 Oct 2021200.00211.00200.00209.00209.00793,480
07 Oct 2021212.50212.50196.60200.50200.501,491,075
06 Oct 2021215.00217.51207.50208.50208.501,669,609
05 Oct 2021205.00215.00204.50212.50212.501,334,315
04 Oct 2021201.50208.00196.40205.00205.001,029,632
01 Oct 2021202.00203.00196.60197.40197.40815,037
30 Sept 2021197.80202.50197.00202.00202.00766,706
29 Sept 2021201.00201.00194.00197.80197.801,181,212
28 Sept 2021206.00211.00197.60197.80197.801,935,932
27 Sept 2021195.00205.00192.20205.00205.002,106,044
24 Sept 2021191.80195.60189.01192.80192.801,225,601
23 Sept 2021197.80200.50187.40190.20190.201,863,994
23 Sept 202117.093 Dividend
22 Sept 2021196.00201.50193.60199.20182.111,479,355
21 Sept 2021190.00195.71187.40191.00174.611,017,486
20 Sept 2021197.40197.40187.60189.60173.331,010,480
17 Sept 2021197.00199.00192.60195.40178.63587,457
16 Sept 2021196.00201.00192.65194.40177.721,480,882
15 Sept 2021191.20197.60189.34194.00177.35982,997
14 Sept 2021193.60197.60188.00190.00173.701,247,828
13 Sept 2021188.70191.80187.52191.60175.16146,326
10 Sept 2021190.00190.40185.80188.40172.23394,549
09 Sept 2021191.00192.00184.60187.00170.95658,574
08 Sept 2021188.60191.00179.73189.20172.97622,849
07 Sept 2021192.40194.20183.72186.00170.042,315,945
06 Sept 2021186.60193.80182.72188.00171.871,094,802
03 Sept 2021176.00186.62171.60183.40167.661,187,896
02 Sept 2021162.00182.00162.00176.80161.633,092,594
01 Sept 2021156.60158.40155.00155.20141.88458,468
31 Aug 2021158.40162.99155.80158.00144.44857,923
27 Aug 2021156.00160.20154.20159.40145.72293,696
26 Aug 2021160.60162.74153.40155.00141.70397,536
25 Aug 2021162.40162.40154.60158.60144.99369,992
24 Aug 2021156.60159.00152.00157.60144.08414,969
23 Aug 2021142.80153.40142.24152.00138.96642,063
20 Aug 2021145.00147.20139.11143.00130.731,223,000
19 Aug 2021150.80151.20145.20146.20133.65840,105
18 Aug 2021153.00155.74152.40153.20140.05207,934
17 Aug 2021154.00155.00152.34154.00140.79340,989
16 Aug 2021160.00160.40150.20156.00142.61347,143
13 Aug 2021160.00163.60157.80157.80144.26307,434
12 Aug 2021162.20164.60161.00163.00149.01417,628
11 Aug 2021159.20162.51159.00161.00147.18530,076
10 Aug 2021157.80159.99157.00158.20144.63417,390
09 Aug 2021159.00161.60156.20157.80144.26446,300
06 Aug 2021156.00160.53155.95159.20145.54602,623
05 Aug 2021160.00160.20155.40159.20145.54462,076
04 Aug 2021162.00167.20159.40160.00146.27341,926
03 Aug 2021167.80168.74162.20165.00150.84529,724
02 Aug 2021165.00170.43164.60166.40152.12410,883
30 Jul 2021169.20171.25163.07164.40150.29584,485
29 Jul 2021170.60173.80165.80170.60155.96923,931
29 Jul 20218.377 Dividend
28 Jul 2021172.00177.20171.23175.20152.511,170,049
27 Jul 2021172.00177.40172.00176.00153.20679,892
26 Jul 2021167.80177.20164.86176.20153.38437,095
23 Jul 2021168.20171.90166.28168.40146.59356,004
22 Jul 2021170.40175.24169.00170.00147.98254,331
21 Jul 2021169.40173.20168.07171.20149.03564,933
20 Jul 2021167.80174.87166.20169.00147.11669,366
19 Jul 2021175.40176.40165.00169.20147.291,340,701
16 Jul 2021176.00180.88173.00174.80152.16534,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...