UK markets open in 5 hours 2 minutes
NIKKEI 225
38,609.57 +373.50 (+0.98%) HANG SENG
18,622.84 +44.54 (+0.24%) CRUDE OIL
78.69 +0.21 (+0.27%) GOLD FUTURES
2,333.50 +2.30 (+0.10%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,862.99 -241.96 (-0.47%)
Gulf Keystone Petroleum Ltd (GVP1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 100 |
| 03 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 02 May 2024 | 1.3480 | 1.3600 | 1.3480 | 1.3600 | 1.3600 | 100 |
| 30 Apr 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| 29 Apr 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 26 Apr 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 25 Apr 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| 24 Apr 2024 | 1.2980 | 1.3100 | 1.2980 | 1.3100 | 1.3100 | 188 |
| 23 Apr 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| 22 Apr 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
| 19 Apr 2024 | 1.2620 | 1.2960 | 1.2620 | 1.2960 | 1.2960 | 120 |
| 18 Apr 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 17 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 16 Apr 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 15 Apr 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 12 Apr 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| 11 Apr 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 10 Apr 2024 | 1.4260 | 1.4260 | 1.3780 | 1.3780 | 1.3780 | 1,720 |
| 09 Apr 2024 | 1.3760 | 1.4880 | 1.3760 | 1.4660 | 1.4660 | 971 |
| 08 Apr 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 05 Apr 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 04 Apr 2024 | 1.2740 | 1.3220 | 1.2740 | 1.3220 | 1.3220 | 5,100 |
| 03 Apr 2024 | 1.2540 | 1.2900 | 1.2540 | 1.2900 | 1.2900 | 300 |
| 02 Apr 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 28 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 27 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 26 Mar 2024 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | - |
| 25 Mar 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 22 Mar 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 21 Mar 2024 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
| 20 Mar 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| 19 Mar 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 18 Mar 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 15 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 14 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 13 Mar 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| 12 Mar 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 11 Mar 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 08 Mar 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
| 07 Mar 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| 06 Mar 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 05 Mar 2024 | 1.1420 | 1.1780 | 1.1420 | 1.1780 | 1.1780 | 350 |
| 04 Mar 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| 01 Mar 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 29 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 28 Feb 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 27 Feb 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 26 Feb 2024 | 1.0490 | 1.0730 | 1.0490 | 1.0730 | 1.0730 | 1,200 |
| 23 Feb 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 100 |
| 22 Feb 2024 | 1.0860 | 1.1150 | 1.0860 | 1.1150 | 1.1150 | 1,350 |
| 21 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 19 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 16 Feb 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| 15 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 14 Feb 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| 13 Feb 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
| 12 Feb 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 09 Feb 2024 | 1.1190 | 1.1500 | 1.1110 | 1.1500 | 1.1500 | 8,837 |
| 08 Feb 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| 07 Feb 2024 | 1.1750 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 44,815 |
| 06 Feb 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| 05 Feb 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 02 Feb 2024 | 1.1820 | 1.3270 | 1.1820 | 1.3270 | 1.3270 | 1,850 |
| 01 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 31 Jan 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 30 Jan 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 29 Jan 2024 | 1.2670 | 1.3010 | 1.2670 | 1.3010 | 1.3010 | 1,000 |
| 26 Jan 2024 | 1.2660 | 1.3120 | 1.2660 | 1.3120 | 1.3120 | 80 |
| 25 Jan 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 24 Jan 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 23 Jan 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 22 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 100 |
| 19 Jan 2024 | 1.2220 | 1.2400 | 1.2220 | 1.2400 | 1.2400 | 1,143 |
| 18 Jan 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 17 Jan 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| 16 Jan 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| 15 Jan 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 12 Jan 2024 | 1.2960 | 1.3580 | 1.2960 | 1.3580 | 1.3580 | 1,500 |
| 11 Jan 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
| 10 Jan 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| 09 Jan 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
| 08 Jan 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 05 Jan 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
| 04 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 03 Jan 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| 02 Jan 2024 | 1.4610 | 1.4800 | 1.4610 | 1.4800 | 1.4800 | 1,500 |
| 29 Dec 2023 | 1.4610 | 1.4610 | 1.4540 | 1.4540 | 1.4540 | - |
| 28 Dec 2023 | 1.4720 | 1.4970 | 1.4720 | 1.4970 | 1.4970 | 2,800 |
| 27 Dec 2023 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 22 Dec 2023 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 21 Dec 2023 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| 20 Dec 2023 | 1.3480 | 1.4630 | 1.3480 | 1.4630 | 1.4630 | 1,500 |
| 19 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 18 Dec 2023 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| 15 Dec 2023 | 1.2840 | 1.3780 | 1.2840 | 1.3780 | 1.3780 | 3,100 |
| 14 Dec 2023 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 13 Dec 2023 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
| 12 Dec 2023 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| 11 Dec 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 7,200 |
| *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.