LSE - Delayed Quote • GBp
Gulf Keystone Petroleum Limited (GKP.L)
At close: 5:07 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 120.00 | 120.30 | 111.00 | 113.00 | 113.00 | 2,464,079 |
| Apr 22, 2024 | 112.20 | 129.15 | 112.20 | 122.40 | 122.40 | 4,198,272 |
| Apr 19, 2024 | 111.10 | 112.50 | 106.80 | 112.00 | 112.00 | 1,295,882 |
| Apr 18, 2024 | 113.30 | 114.80 | 109.80 | 111.10 | 111.10 | 789,874 |
| Apr 17, 2024 | 110.00 | 111.80 | 107.70 | 111.00 | 111.00 | 1,215,836 |
| Apr 16, 2024 | 114.00 | 115.20 | 107.88 | 108.40 | 108.40 | 1,452,846 |
| Apr 15, 2024 | 119.90 | 119.90 | 112.70 | 112.70 | 112.70 | 1,563,973 |
| Apr 12, 2024 | 118.00 | 122.38 | 114.10 | 117.90 | 117.90 | 1,069,425 |
| Apr 11, 2024 | 115.50 | 118.10 | 113.10 | 114.70 | 114.70 | 1,142,041 |
| Apr 10, 2024 | 124.10 | 124.80 | 115.50 | 115.50 | 115.50 | 1,360,606 |
| Apr 9, 2024 | 120.00 | 127.80 | 118.00 | 123.00 | 123.00 | 2,726,942 |
| Apr 8, 2024 | 112.50 | 126.90 | 112.10 | 119.00 | 119.00 | 4,671,279 |
| Apr 5, 2024 | 111.40 | 111.40 | 107.50 | 110.10 | 110.10 | 971,060 |
| Apr 4, 2024 | 113.50 | 112.30 | 110.30 | 110.30 | 110.30 | 918,482 |
| Apr 3, 2024 | 109.70 | 110.90 | 108.30 | 109.90 | 109.90 | 518,460 |
| Apr 2, 2024 | 113.90 | 115.70 | 109.00 | 109.00 | 109.00 | 1,359,250 |
| Mar 28, 2024 | 114.00 | 114.50 | 110.00 | 113.30 | 113.30 | 1,197,384 |
| Mar 27, 2024 | 108.30 | 113.18 | 108.00 | 112.00 | 112.00 | 1,551,366 |
| Mar 26, 2024 | 105.70 | 108.50 | 104.70 | 108.00 | 108.00 | 1,012,643 |
| Mar 25, 2024 | 105.60 | 109.10 | 105.40 | 106.80 | 106.80 | 1,165,689 |
| Mar 22, 2024 | 107.80 | 108.90 | 103.60 | 105.30 | 105.30 | 1,365,386 |
| Mar 21, 2024 | 107.80 | 110.50 | 102.20 | 104.80 | 104.80 | 1,651,114 |
| Mar 20, 2024 | 108.60 | 109.90 | 105.40 | 109.10 | 109.10 | 943,732 |
| Mar 19, 2024 | 109.10 | 111.85 | 105.50 | 108.30 | 108.30 | 1,336,875 |
| Mar 18, 2024 | 110.00 | 114.71 | 107.30 | 110.40 | 110.40 | 2,315,055 |
| Mar 15, 2024 | 105.00 | 109.60 | 105.00 | 108.60 | 108.60 | 1,278,157 |
| Mar 14, 2024 | 103.00 | 105.72 | 103.00 | 105.70 | 105.70 | 762,532 |
| Mar 13, 2024 | 103.00 | 103.20 | 100.70 | 102.90 | 102.90 | 867,412 |
| Mar 12, 2024 | 100.10 | 103.00 | 100.10 | 102.90 | 102.90 | 649,620 |
| Mar 11, 2024 | 103.50 | 105.40 | 100.00 | 101.20 | 101.20 | 1,010,865 |
| Mar 8, 2024 | 105.00 | 107.30 | 102.50 | 103.30 | 103.30 | 810,142 |
| Mar 7, 2024 | 103.50 | 105.30 | 98.50 | 105.00 | 105.00 | 1,752,735 |
| Mar 6, 2024 | 101.40 | 104.20 | 98.83 | 101.00 | 101.00 | 931,081 |
| Mar 5, 2024 | 99.15 | 103.10 | 98.40 | 101.50 | 101.50 | 474,778 |
| Mar 4, 2024 | 102.00 | 107.15 | 100.50 | 101.00 | 101.00 | 1,583,212 |
| Mar 1, 2024 | 94.50 | 100.80 | 94.50 | 100.00 | 100.00 | 1,453,390 |
| Feb 29, 2024 | 95.95 | 96.65 | 93.30 | 94.60 | 94.60 | 11,981,190 |
| Feb 28, 2024 | 97.80 | 99.30 | 93.50 | 95.95 | 95.95 | 875,062 |
| Feb 27, 2024 | 92.45 | 96.56 | 92.25 | 95.75 | 95.75 | 990,211 |
| Feb 26, 2024 | 93.80 | 93.80 | 88.75 | 92.45 | 92.45 | 1,404,337 |
| Feb 23, 2024 | 95.00 | 97.40 | 91.09 | 91.85 | 91.85 | 1,178,597 |
| Feb 22, 2024 | 95.00 | 95.95 | 92.15 | 94.45 | 94.45 | 1,263,774 |
| Feb 21, 2024 | 97.20 | 98.00 | 93.17 | 94.80 | 94.80 | 1,441,854 |
| Feb 20, 2024 | 99.00 | 101.00 | 95.65 | 95.65 | 95.65 | 1,172,598 |
| Feb 19, 2024 | 98.55 | 102.20 | 96.50 | 100.50 | 100.50 | 1,274,315 |
| Feb 16, 2024 | 99.50 | 102.30 | 97.40 | 98.55 | 98.55 | 1,554,419 |
| Feb 15, 2024 | 97.00 | 99.36 | 96.65 | 99.15 | 99.15 | 1,164,098 |
| Feb 14, 2024 | 96.55 | 98.80 | 94.60 | 96.55 | 96.55 | 759,796 |
| Feb 13, 2024 | 99.50 | 100.80 | 96.65 | 96.70 | 96.70 | 1,034,594 |
| Feb 12, 2024 | 96.00 | 104.72 | 94.25 | 100.00 | 100.00 | 3,782,323 |
| Feb 9, 2024 | 99.50 | 99.50 | 95.40 | 96.10 | 96.10 | 1,610,941 |
| Feb 8, 2024 | 99.00 | 100.00 | 94.20 | 97.90 | 97.90 | 1,785,647 |
| Feb 7, 2024 | 101.00 | 102.50 | 99.05 | 99.50 | 99.50 | 1,310,220 |
| Feb 6, 2024 | 100.90 | 102.50 | 99.05 | 102.20 | 102.20 | 783,981 |
| Feb 5, 2024 | 100.20 | 101.10 | 98.15 | 99.30 | 99.30 | 1,749,829 |
| Feb 2, 2024 | 102.00 | 104.08 | 98.33 | 100.70 | 100.70 | 1,257,373 |
| Feb 1, 2024 | 105.00 | 109.20 | 102.10 | 102.10 | 102.10 | 1,043,933 |
| Jan 31, 2024 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 945,228 |
| Jan 30, 2024 | 115.20 | 117.30 | 110.40 | 111.50 | 111.50 | 763,308 |
| Jan 29, 2024 | 110.00 | 119.90 | 110.00 | 115.40 | 115.40 | 2,177,199 |
| Jan 26, 2024 | 109.80 | 111.32 | 109.00 | 110.00 | 110.00 | 696,433 |
| Jan 25, 2024 | 110.70 | 113.20 | 108.40 | 110.20 | 110.20 | 697,642 |
| Jan 24, 2024 | 109.00 | 113.10 | 109.00 | 110.70 | 110.70 | 759,239 |
| Jan 23, 2024 | 111.40 | 112.40 | 108.10 | 108.90 | 108.90 | 752,104 |
| Jan 22, 2024 | 108.00 | 110.13 | 108.00 | 109.00 | 109.00 | 841,480 |
| Jan 19, 2024 | 109.00 | 109.20 | 105.76 | 108.00 | 108.00 | 1,051,238 |
| Jan 18, 2024 | 106.10 | 112.00 | 105.90 | 106.30 | 106.30 | 1,358,775 |
| Jan 17, 2024 | 111.90 | 114.90 | 104.20 | 106.80 | 106.80 | 1,547,326 |
| Jan 16, 2024 | 112.40 | 115.70 | 110.44 | 112.70 | 112.70 | 1,387,755 |
| Jan 15, 2024 | 112.90 | 116.60 | 110.90 | 112.10 | 112.10 | 1,176,374 |
| Jan 12, 2024 | 116.10 | 116.40 | 113.00 | 114.00 | 114.00 | 793,681 |
| Jan 11, 2024 | 117.00 | 117.00 | 113.00 | 113.90 | 113.90 | 581,427 |
| Jan 10, 2024 | 117.00 | 117.60 | 113.20 | 114.40 | 114.40 | 835,563 |
| Jan 9, 2024 | 117.90 | 116.30 | 115.00 | 115.80 | 115.80 | 564,772 |
| Jan 8, 2024 | 117.90 | 120.60 | 116.30 | 116.30 | 116.30 | 394,837 |
| Jan 5, 2024 | 120.00 | 123.70 | 116.80 | 118.80 | 118.80 | 997,385 |
| Jan 4, 2024 | 124.00 | 126.30 | 121.50 | 121.50 | 121.50 | 810,197 |
| Jan 3, 2024 | 127.80 | 129.30 | 124.60 | 126.50 | 126.50 | 836,854 |
| Jan 2, 2024 | 131.50 | 132.00 | 126.70 | 127.40 | 127.40 | 892,466 |
| Dec 29, 2023 | 130.90 | 131.20 | 127.80 | 129.10 | 129.10 | 261,527 |
| Dec 28, 2023 | 130.70 | 134.80 | 127.60 | 128.60 | 128.60 | 282,346 |
| Dec 27, 2023 | 133.50 | 134.80 | 128.90 | 129.30 | 129.30 | 1,494,953 |
| Dec 22, 2023 | 132.70 | 135.20 | 131.40 | 133.30 | 133.30 | 752,871 |
| Dec 21, 2023 | 128.60 | 134.40 | 127.00 | 131.30 | 131.30 | 1,520,224 |
| Dec 20, 2023 | 117.60 | 130.25 | 114.70 | 128.50 | 128.50 | 2,648,534 |
| Dec 19, 2023 | 113.20 | 118.80 | 113.20 | 118.60 | 118.60 | 571,869 |
| Dec 18, 2023 | 113.30 | 118.10 | 112.00 | 115.40 | 115.40 | 936,223 |
| Dec 15, 2023 | 112.00 | 118.90 | 108.30 | 113.90 | 113.90 | 1,171,121 |
| Dec 14, 2023 | 106.00 | 114.60 | 106.00 | 112.00 | 112.00 | 1,002,864 |
| Dec 13, 2023 | 112.00 | 117.20 | 103.76 | 107.70 | 107.70 | 1,663,779 |
| Dec 12, 2023 | 116.30 | 121.00 | 111.70 | 111.70 | 111.70 | 729,648 |
| Dec 11, 2023 | 121.40 | 123.70 | 115.10 | 116.20 | 116.20 | 828,921 |
| Dec 8, 2023 | 120.30 | 123.40 | 119.80 | 121.20 | 121.20 | 430,212 |
| Dec 7, 2023 | 123.70 | 125.80 | 119.03 | 120.30 | 120.30 | 1,189,296 |
| Dec 6, 2023 | 127.00 | 129.90 | 123.00 | 123.30 | 123.30 | 512,148 |
| Dec 5, 2023 | 125.30 | 128.60 | 123.00 | 126.80 | 126.80 | 542,789 |
| Dec 4, 2023 | 129.00 | 129.60 | 124.60 | 124.60 | 124.60 | 402,958 |
| Dec 1, 2023 | 129.10 | 133.90 | 125.10 | 129.00 | 129.00 | 1,158,729 |
| Nov 30, 2023 | 129.00 | 130.80 | 126.00 | 128.50 | 128.50 | 920,792 |
| Nov 29, 2023 | 128.50 | 130.00 | 125.80 | 126.80 | 126.80 | 469,350 |
| Nov 28, 2023 | 131.50 | 133.40 | 126.70 | 127.20 | 127.20 | 1,022,140 |
| Nov 27, 2023 | 133.40 | 134.80 | 131.50 | 132.90 | 132.90 | 780,571 |
| Nov 24, 2023 | 131.80 | 135.00 | 129.00 | 133.80 | 133.80 | 1,050,524 |
| Nov 23, 2023 | 129.00 | 130.90 | 128.10 | 129.70 | 129.70 | 729,773 |
| Nov 22, 2023 | 130.00 | 131.10 | 125.50 | 126.90 | 126.90 | 1,168,915 |
| Nov 21, 2023 | 129.60 | 131.40 | 126.21 | 127.80 | 127.80 | 1,421,550 |
| Nov 20, 2023 | 132.40 | 134.80 | 126.70 | 129.60 | 129.60 | 1,439,498 |
| Nov 17, 2023 | 129.00 | 132.70 | 127.10 | 131.40 | 131.40 | 1,396,537 |
| Nov 16, 2023 | 134.20 | 137.20 | 127.80 | 128.10 | 128.10 | 2,327,908 |
| Nov 15, 2023 | 132.00 | 137.80 | 130.10 | 134.40 | 134.40 | 1,631,611 |
| Nov 14, 2023 | 137.00 | 137.80 | 126.80 | 134.00 | 134.00 | 3,614,986 |
| Nov 13, 2023 | 121.00 | 142.20 | 120.10 | 138.40 | 138.40 | 3,702,950 |
| Nov 10, 2023 | 118.00 | 119.70 | 115.73 | 117.60 | 117.60 | 397,850 |
| Nov 9, 2023 | 118.40 | 119.60 | 113.07 | 118.00 | 118.00 | 414,047 |
| Nov 8, 2023 | 115.00 | 118.00 | 113.07 | 114.20 | 114.20 | 737,443 |
| Nov 7, 2023 | 123.80 | 123.80 | 115.20 | 115.20 | 115.20 | 1,261,262 |
| Nov 6, 2023 | 125.00 | 126.00 | 120.20 | 121.10 | 121.10 | 1,094,784 |
| Nov 3, 2023 | 122.60 | 127.90 | 120.75 | 123.00 | 123.00 | 1,486,425 |
| Nov 2, 2023 | 122.10 | 124.20 | 119.60 | 122.60 | 122.60 | 1,199,819 |
| Nov 1, 2023 | 121.50 | 123.90 | 119.22 | 120.70 | 120.70 | 1,076,045 |
| Oct 31, 2023 | 120.80 | 123.50 | 118.63 | 121.00 | 121.00 | 718,567 |
| Oct 30, 2023 | 119.00 | 122.30 | 118.10 | 119.70 | 119.70 | 806,610 |
| Oct 27, 2023 | 117.60 | 122.90 | 117.43 | 120.50 | 120.50 | 1,115,908 |
| Oct 26, 2023 | 116.00 | 119.60 | 115.40 | 116.30 | 116.30 | 783,582 |
| Oct 25, 2023 | 115.50 | 120.70 | 115.50 | 117.80 | 117.80 | 959,810 |
| Oct 24, 2023 | 114.80 | 121.00 | 114.80 | 118.60 | 118.60 | 1,000,187 |
| Oct 23, 2023 | 118.40 | 120.90 | 113.80 | 116.40 | 116.40 | 1,788,082 |
| Oct 20, 2023 | 120.00 | 122.50 | 116.50 | 121.10 | 121.10 | 1,589,584 |
| Oct 19, 2023 | 122.00 | 123.30 | 119.10 | 119.90 | 119.90 | 868,289 |
| Oct 18, 2023 | 124.30 | 126.50 | 121.60 | 124.10 | 124.10 | 1,348,240 |
| Oct 17, 2023 | 124.10 | 126.50 | 120.40 | 122.20 | 122.20 | 1,141,330 |
| Oct 16, 2023 | 120.50 | 125.80 | 120.50 | 124.10 | 124.10 | 1,253,092 |
| Oct 13, 2023 | 125.50 | 125.99 | 119.90 | 121.90 | 121.90 | 2,143,713 |
| Oct 12, 2023 | 120.00 | 126.70 | 116.60 | 125.90 | 125.90 | 1,448,604 |
| Oct 11, 2023 | 123.60 | 125.80 | 118.40 | 120.00 | 120.00 | 2,178,268 |
| Oct 10, 2023 | 118.60 | 124.10 | 115.36 | 122.50 | 122.50 | 2,063,518 |
| Oct 9, 2023 | 120.90 | 123.00 | 113.30 | 115.90 | 115.90 | 2,051,206 |
| Oct 6, 2023 | 116.20 | 121.20 | 114.00 | 117.90 | 117.90 | 3,176,398 |
| Oct 5, 2023 | 108.80 | 116.97 | 112.50 | 113.20 | 113.20 | 3,767,479 |
| Oct 4, 2023 | 114.00 | 117.20 | 106.80 | 109.00 | 109.00 | 3,498,351 |
| Oct 3, 2023 | 125.00 | 126.95 | 113.00 | 113.10 | 113.10 | 4,085,763 |
| Oct 2, 2023 | 102.50 | 133.60 | 101.90 | 125.00 | 125.00 | 12,226,020 |
| Sep 29, 2023 | 103.40 | 105.70 | 100.70 | 102.40 | 102.40 | 1,229,048 |
| Sep 28, 2023 | 101.20 | 103.10 | 98.75 | 102.90 | 102.90 | 1,199,171 |
| Sep 27, 2023 | 101.50 | 103.30 | 97.84 | 100.30 | 100.30 | 2,859,704 |
| Sep 26, 2023 | 110.00 | 111.00 | 99.10 | 100.10 | 100.10 | 4,163,087 |
| Sep 25, 2023 | 101.00 | 114.07 | 100.42 | 110.00 | 110.00 | 5,685,378 |
| Sep 22, 2023 | 99.90 | 104.70 | 99.00 | 100.00 | 100.00 | 2,281,301 |
| Sep 21, 2023 | 97.35 | 104.00 | 96.55 | 102.80 | 102.80 | 2,721,850 |
| Sep 20, 2023 | 90.45 | 101.60 | 90.30 | 99.95 | 99.95 | 2,450,991 |
| Sep 19, 2023 | 91.65 | 93.30 | 89.47 | 92.60 | 92.60 | 1,620,825 |
| Sep 18, 2023 | 97.90 | 101.20 | 91.00 | 92.20 | 92.20 | 2,120,963 |
| Sep 15, 2023 | 85.00 | 106.00 | 85.00 | 97.80 | 97.80 | 6,424,584 |
| Sep 14, 2023 | 87.00 | 88.60 | 84.10 | 84.80 | 84.80 | 1,945,597 |
| Sep 13, 2023 | 91.85 | 94.25 | 87.05 | 87.30 | 87.30 | 1,453,411 |
| Sep 12, 2023 | 95.55 | 95.55 | 90.10 | 92.00 | 92.00 | 1,239,583 |
| Sep 11, 2023 | 92.70 | 94.65 | 91.38 | 93.35 | 93.35 | 1,675,636 |
| Sep 8, 2023 | 90.10 | 92.20 | 89.40 | 90.65 | 90.65 | 493,411 |
| Sep 7, 2023 | 90.00 | 93.00 | 87.60 | 91.35 | 91.35 | 961,864 |
| Sep 6, 2023 | 92.60 | 92.90 | 90.15 | 90.65 | 90.65 | 994,724 |
| Sep 5, 2023 | 96.55 | 96.85 | 90.10 | 92.75 | 92.75 | 2,103,731 |
| Sep 4, 2023 | 92.95 | 101.80 | 92.30 | 97.60 | 97.60 | 1,590,003 |
| Sep 1, 2023 | 95.70 | 97.65 | 89.92 | 92.30 | 92.30 | 2,041,631 |
| Aug 31, 2023 | 99.00 | 107.30 | 93.15 | 93.60 | 93.60 | 5,059,568 |
| Aug 30, 2023 | 104.00 | 105.40 | 101.00 | 103.20 | 103.20 | 1,194,531 |
| Aug 29, 2023 | 103.00 | 106.60 | 103.00 | 105.00 | 105.00 | 1,049,887 |
| Aug 25, 2023 | 100.40 | 103.20 | 100.40 | 103.20 | 103.20 | 614,091 |
| Aug 24, 2023 | 102.00 | 105.00 | 99.75 | 101.00 | 101.00 | 284,885 |
| Aug 23, 2023 | 100.70 | 106.78 | 100.60 | 102.10 | 102.10 | 1,708,260 |
| Aug 22, 2023 | 101.50 | 105.90 | 100.85 | 102.50 | 102.50 | 1,740,522 |
| Aug 21, 2023 | 101.20 | 103.80 | 99.90 | 101.20 | 101.20 | 462,441 |
| Aug 18, 2023 | 103.90 | 105.00 | 98.10 | 100.50 | 100.50 | 1,335,279 |
| Aug 17, 2023 | 106.90 | 106.90 | 102.47 | 103.00 | 103.00 | 885,359 |
| Aug 16, 2023 | 102.00 | 106.60 | 101.90 | 104.80 | 104.80 | 495,673 |
| Aug 15, 2023 | 108.00 | 109.50 | 103.40 | 104.30 | 104.30 | 809,699 |
| Aug 14, 2023 | 106.80 | 110.48 | 105.40 | 106.50 | 106.50 | 1,781,849 |
| Aug 11, 2023 | 99.80 | 108.80 | 98.00 | 107.90 | 107.90 | 2,700,917 |
| Aug 10, 2023 | 101.10 | 106.10 | 100.20 | 100.20 | 100.20 | 2,056,234 |
| Aug 9, 2023 | 96.40 | 101.08 | 92.61 | 100.50 | 100.50 | 6,900,924 |
| Aug 8, 2023 | 112.00 | 112.00 | 81.29 | 92.25 | 92.25 | 9,915,046 |
| Aug 7, 2023 | 118.20 | 118.20 | 112.20 | 112.60 | 112.60 | 2,610,625 |
| Aug 4, 2023 | 118.00 | 118.00 | 113.74 | 116.00 | 116.00 | 2,046,044 |
| Aug 3, 2023 | 113.40 | 116.20 | 112.33 | 115.90 | 115.90 | 1,479,731 |
| Aug 2, 2023 | 118.70 | 120.90 | 114.60 | 115.20 | 115.20 | 1,881,404 |
| Aug 1, 2023 | 126.50 | 128.00 | 119.90 | 120.60 | 120.60 | 1,717,699 |
| Jul 31, 2023 | 121.20 | 126.22 | 120.93 | 124.30 | 124.30 | 1,300,643 |
| Jul 28, 2023 | 118.00 | 124.68 | 118.00 | 121.90 | 121.90 | 2,341,892 |
| Jul 27, 2023 | 119.10 | 122.00 | 114.35 | 120.50 | 120.50 | 2,804,582 |
| Jul 26, 2023 | 114.90 | 118.00 | 113.10 | 116.20 | 116.20 | 2,137,767 |
| Jul 25, 2023 | 117.00 | 120.10 | 114.00 | 115.10 | 115.10 | 1,161,648 |
| Jul 24, 2023 | 117.80 | 119.77 | 115.40 | 119.00 | 119.00 | 722,770 |
| Jul 21, 2023 | 117.60 | 120.20 | 114.60 | 116.00 | 116.00 | 494,559 |
| Jul 20, 2023 | 120.00 | 120.90 | 117.10 | 117.60 | 117.60 | 645,023 |
| Jul 19, 2023 | 116.90 | 119.90 | 116.90 | 119.20 | 119.20 | 664,822 |
| Jul 18, 2023 | 113.70 | 117.90 | 113.20 | 116.90 | 116.90 | 716,842 |
| Jul 17, 2023 | 116.10 | 118.67 | 112.60 | 115.30 | 115.30 | 1,347,683 |
| Jul 14, 2023 | 124.00 | 124.00 | 116.10 | 116.10 | 116.10 | 1,040,725 |
| Jul 13, 2023 | 121.00 | 123.30 | 120.20 | 121.90 | 121.90 | 595,411 |
| Jul 12, 2023 | 116.30 | 122.52 | 114.80 | 120.00 | 120.00 | 1,773,950 |
| Jul 11, 2023 | 115.00 | 119.30 | 113.10 | 116.20 | 116.20 | 710,261 |
| Jul 10, 2023 | 113.50 | 115.40 | 110.80 | 114.80 | 114.80 | 1,498,594 |
| Jul 7, 2023 | 112.00 | 114.60 | 110.00 | 114.40 | 114.40 | 2,562,762 |
| Jul 6, 2023 | 116.30 | 118.90 | 112.60 | 112.60 | 112.60 | 1,253,772 |
| Jul 5, 2023 | 119.80 | 121.80 | 117.90 | 119.00 | 119.00 | 1,115,687 |
| Jul 4, 2023 | 123.50 | 125.23 | 120.10 | 120.60 | 120.60 | 599,754 |
| Jul 3, 2023 | 120.40 | 124.70 | 120.40 | 122.70 | 122.70 | 659,348 |
| Jun 30, 2023 | 112.00 | 123.44 | 112.00 | 120.10 | 120.10 | 1,157,950 |
| Jun 29, 2023 | 117.00 | 119.80 | 111.80 | 114.70 | 114.70 | 1,410,676 |
| Jun 28, 2023 | 116.80 | 120.40 | 114.10 | 116.20 | 116.20 | 921,097 |
| Jun 27, 2023 | 124.30 | 126.20 | 115.46 | 115.50 | 115.50 | 2,114,264 |
| Jun 26, 2023 | 124.00 | 125.20 | 121.20 | 121.30 | 121.30 | 458,700 |
| Jun 23, 2023 | 128.90 | 129.81 | 122.20 | 122.80 | 122.80 | 813,916 |
| Jun 22, 2023 | 130.00 | 131.40 | 127.10 | 128.00 | 128.00 | 612,162 |
| Jun 21, 2023 | 132.20 | 135.00 | 130.80 | 132.10 | 132.10 | 866,329 |
| Jun 20, 2023 | 138.00 | 139.90 | 133.30 | 135.50 | 135.50 | 848,406 |
| Jun 19, 2023 | 135.00 | 142.52 | 133.83 | 137.70 | 137.70 | 1,007,445 |
| Jun 16, 2023 | 134.80 | 136.40 | 131.90 | 133.50 | 133.50 | 897,743 |
| Jun 15, 2023 | 130.00 | 134.70 | 129.80 | 133.50 | 133.50 | 760,110 |
| Jun 14, 2023 | 132.60 | 137.40 | 131.17 | 132.90 | 132.90 | 542,193 |
| Jun 13, 2023 | 133.00 | 135.90 | 132.00 | 132.00 | 132.00 | 785,913 |
| Jun 12, 2023 | 137.20 | 139.70 | 132.80 | 133.90 | 133.90 | 691,212 |
| Jun 9, 2023 | 137.00 | 139.40 | 135.60 | 137.50 | 137.50 | 695,528 |
| Jun 8, 2023 | 142.50 | 144.50 | 137.58 | 138.00 | 138.00 | 605,208 |
| Jun 7, 2023 | 143.60 | 145.00 | 138.40 | 141.40 | 141.40 | 697,985 |
| Jun 6, 2023 | 142.10 | 144.00 | 139.20 | 140.10 | 140.10 | 704,229 |
| Jun 5, 2023 | 140.00 | 148.00 | 140.00 | 143.70 | 143.70 | 1,569,408 |
| Jun 2, 2023 | 137.50 | 142.20 | 136.60 | 141.40 | 141.40 | 847,236 |
| Jun 1, 2023 | 129.00 | 136.21 | 129.00 | 135.30 | 135.30 | 1,394,313 |
| May 31, 2023 | 128.50 | 133.10 | 127.40 | 131.50 | 131.50 | 1,061,853 |
| May 30, 2023 | 130.00 | 133.50 | 128.60 | 130.50 | 130.50 | 1,180,156 |
| May 26, 2023 | 129.00 | 130.42 | 126.70 | 130.10 | 130.10 | 1,349,464 |
| May 25, 2023 | 133.00 | 134.10 | 128.20 | 129.30 | 129.30 | 1,013,418 |
| May 24, 2023 | 131.00 | 135.30 | 129.19 | 133.70 | 133.70 | 633,625 |
| May 23, 2023 | 127.90 | 132.70 | 121.60 | 131.80 | 131.80 | 1,653,018 |
| May 22, 2023 | 132.20 | 134.00 | 130.00 | 130.80 | 130.80 | 849,775 |
| May 19, 2023 | 132.30 | 134.50 | 131.20 | 131.90 | 131.90 | 535,271 |
| May 18, 2023 | 135.00 | 136.00 | 131.10 | 132.60 | 132.60 | 644,595 |
| May 17, 2023 | 133.60 | 136.94 | 133.40 | 134.30 | 134.30 | 1,028,725 |
| May 16, 2023 | 139.30 | 140.40 | 133.00 | 134.30 | 134.30 | 1,108,234 |
| May 15, 2023 | 148.10 | 148.92 | 134.11 | 138.30 | 138.30 | 2,160,254 |
| May 12, 2023 | 136.90 | 160.00 | 133.88 | 148.20 | 148.20 | 4,077,272 |
| May 11, 2023 | 142.00 | 143.60 | 133.70 | 133.80 | 133.80 | 1,993,826 |
| May 10, 2023 | 140.00 | 142.00 | 138.62 | 141.10 | 141.10 | 770,380 |
| May 9, 2023 | 141.40 | 142.80 | 135.20 | 141.00 | 141.00 | 1,324,034 |
| May 5, 2023 | 136.00 | 140.00 | 134.30 | 138.40 | 138.40 | 1,244,280 |
| May 4, 2023 | 131.50 | 138.90 | 131.50 | 136.80 | 136.80 | 1,123,540 |
| May 3, 2023 | 130.00 | 135.00 | 128.90 | 133.10 | 133.10 | 1,541,970 |
| May 2, 2023 | 132.90 | 136.90 | 129.60 | 129.70 | 129.70 | 2,765,377 |
| Apr 28, 2023 | 136.00 | 136.50 | 126.00 | 135.80 | 135.80 | 5,574,540 |
| Apr 27, 2023 | 145.70 | 145.70 | 132.20 | 135.90 | 135.90 | 3,607,235 |
| Apr 26, 2023 | 147.20 | 151.60 | 146.80 | 147.60 | 147.60 | 1,031,571 |
| Apr 25, 2023 | 153.40 | 155.66 | 147.10 | 147.50 | 147.50 | 2,263,712 |
| Apr 24, 2023 | 158.60 | 158.60 | 153.60 | 155.00 | 155.00 | 566,324 |
Related Tickers
GENL.L Genel Energy plc
85.20
-6.37%
DNO.OL DNO ASA
10.38
-5.46%
SNM.ST ShaMaran Petroleum Corp.
0.6100
-10.29%
I3E.L i3 Energy Plc
12.66
+0.64%
SQZ.L Serica Energy plc
193.80
-0.21%
DEC.L Diversified Energy Company PLC
1,081.00
-0.83%
HBR.L Harbour Energy plc
283.10
-1.77%
ENQ.L EnQuest PLC
15.64
-0.64%
NSE.V New Stratus Energy Inc.
0.5400
-5.26%
TLW.L Tullow Oil plc
34.60
-2.59%