Advertisement
U.S. markets open in 2 hours 20 minutes

Gulf Keystone Petroleum Limited (GKP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
108.20-2.20 (-1.99%)
As of 10:51AM GMT. Market open.
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2024109.10111.85108.20108.20108.20250,246
Mar 18, 2024110.00114.71107.30110.40110.402,315,055
Mar 15, 2024105.00109.60105.00108.60108.601,278,157
Mar 14, 2024103.00105.72103.00105.70105.70762,532
Mar 13, 2024103.00103.20100.70102.90102.90867,412
Mar 12, 2024100.10103.00100.10102.90102.90649,620
Mar 11, 2024103.50105.40100.00101.20101.201,010,865
Mar 08, 2024105.00107.30102.50103.30103.30810,142
Mar 07, 2024103.50105.3098.50105.00105.001,752,735
Mar 06, 2024101.40104.2098.83101.00101.00931,081
Mar 05, 202499.15103.1098.40101.50101.50474,778
Mar 04, 2024102.00107.15100.50101.00101.001,583,212
Mar 01, 202494.50100.8094.50100.00100.001,453,390
Feb 29, 202495.9596.6593.3094.6094.6011,981,190
Feb 28, 202497.8099.3093.5095.9595.95875,062
Feb 27, 202492.4596.5692.2595.7595.75990,211
Feb 26, 202493.8093.8088.7592.4592.451,404,337
Feb 23, 202495.0097.4091.0991.8591.851,178,597
Feb 22, 202495.0095.9592.1594.4594.451,263,774
Feb 21, 202497.2098.0093.1794.8094.801,441,854
Feb 20, 202499.00101.0095.6595.6595.651,172,598
Feb 19, 202498.55102.2096.50100.50100.501,274,315
Feb 16, 202499.50102.3097.4098.5598.551,554,419
Feb 15, 202497.0099.3696.6599.1599.151,164,098
Feb 14, 202496.5598.8094.6096.5596.55759,796
Feb 13, 202499.50100.8096.6596.7096.701,034,594
Feb 12, 202496.00104.7294.25100.00100.003,782,323
Feb 09, 202499.5099.5095.4096.1096.101,610,941
Feb 08, 202499.00100.0094.2097.9097.901,785,647
Feb 07, 2024101.00102.5099.0599.5099.501,310,220
Feb 06, 2024100.90102.5099.05102.20102.20783,981
Feb 05, 2024100.20101.1098.1599.3099.301,749,829
Feb 02, 2024102.00104.0898.33100.70100.701,257,373
Feb 01, 2024105.00109.20102.10102.10102.101,043,933
Jan 31, 2024110.00110.00105.00105.00105.00945,228
Jan 30, 2024115.20117.30110.40111.50111.50763,308
Jan 29, 2024110.00119.90110.00115.40115.402,177,199
Jan 26, 2024109.80111.32109.00110.00110.00696,433
Jan 25, 2024110.70113.20108.40110.20110.20697,642
Jan 24, 2024109.00113.10109.00110.70110.70759,239
Jan 23, 2024111.40112.40108.10108.90108.90752,104
Jan 22, 2024108.00110.13108.00109.00109.00841,480
Jan 19, 2024109.00109.20105.76108.00108.001,051,238
Jan 18, 2024106.10112.00105.90106.30106.301,358,775
Jan 17, 2024111.90114.90104.20106.80106.801,547,326
Jan 16, 2024112.40115.70110.44112.70112.701,387,755
Jan 15, 2024112.90116.60110.90112.10112.101,176,374
Jan 12, 2024116.10116.40113.00114.00114.00793,681
Jan 11, 2024117.00117.00113.00113.90113.90581,427
Jan 10, 2024117.00117.60113.20114.40114.40835,563
Jan 09, 2024117.90116.30115.00115.80115.80564,772
Jan 08, 2024117.90120.60116.30116.30116.30394,837
Jan 05, 2024120.00123.70116.80118.80118.80997,385
Jan 04, 2024124.00126.30121.50121.50121.50810,197
Jan 03, 2024127.80129.30124.60126.50126.50836,854
Jan 02, 2024131.50132.00126.70127.40127.40892,466
Dec 29, 2023130.90131.20127.80129.10129.10261,527
Dec 28, 2023130.70134.80127.60128.60128.60282,346
Dec 27, 2023133.50134.80128.90129.30129.301,494,953
Dec 22, 2023132.70135.20131.40133.30133.30752,871
Dec 21, 2023128.60134.40127.00131.30131.301,520,224
Dec 20, 2023117.60130.25114.70128.50128.502,648,534
Dec 19, 2023113.20118.80113.20118.60118.60571,869
Dec 18, 2023113.30118.10112.00115.40115.40936,223
Dec 15, 2023112.00118.90108.30113.90113.901,171,121
Dec 14, 2023106.00114.60106.00112.00112.001,002,864
Dec 13, 2023112.00117.20103.76107.70107.701,663,779
Dec 12, 2023116.30121.00111.70111.70111.70729,648
Dec 11, 2023121.40123.70115.10116.20116.20828,921
Dec 08, 2023120.30123.40119.80121.20121.20430,212
Dec 07, 2023123.70125.80119.03120.30120.301,189,296
Dec 06, 2023127.00129.90123.00123.30123.30512,148
Dec 05, 2023125.30128.60123.00126.80126.80542,789
Dec 04, 2023129.00129.60124.60124.60124.60402,958
Dec 01, 2023129.10133.90125.10129.00129.001,158,729
Nov 30, 2023129.00130.80126.00128.50128.50920,792
Nov 29, 2023128.50130.00125.80126.80126.80469,350
Nov 28, 2023131.50133.40126.70127.20127.201,022,140
Nov 27, 2023133.40134.80131.50132.90132.90780,571
Nov 24, 2023131.80135.00129.00133.80133.801,050,524
Nov 23, 2023129.00130.90128.10129.70129.70729,773
Nov 22, 2023130.00131.10125.50126.90126.901,168,915
Nov 21, 2023129.60131.40126.21127.80127.801,421,550
Nov 20, 2023132.40134.80126.70129.60129.601,439,498
Nov 17, 2023129.00132.70127.10131.40131.401,396,537
Nov 16, 2023134.20137.20127.80128.10128.102,327,908
Nov 15, 2023132.00137.80130.10134.40134.401,631,611
Nov 14, 2023137.00137.80126.80134.00134.003,614,986
Nov 13, 2023121.00142.20120.10138.40138.403,702,950
Nov 10, 2023118.00119.70115.73117.60117.60397,850
Nov 09, 2023118.40119.60113.07118.00118.00414,047
Nov 08, 2023115.00118.00113.07114.20114.20737,443
Nov 07, 2023123.80123.80115.20115.20115.201,261,262
Nov 06, 2023125.00126.00120.20121.10121.101,094,784
Nov 03, 2023122.60127.90120.75123.00123.001,486,425
Nov 02, 2023122.10124.20119.60122.60122.601,199,819
Nov 01, 2023121.50123.90119.22120.70120.701,076,045
Oct 31, 2023120.80123.50118.63121.00121.00718,567
Oct 30, 2023119.00122.30118.10119.70119.70806,610
Oct 27, 2023117.60122.90117.43120.50120.501,115,908
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...