Canada markets open in 5 hours 24 minutes

Global Petroleum Limited (GBP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1170-0.0330 (-22.00%)
As of 08:51AM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.14100.14100.11000.11700.117051,149,986
Apr 30, 20240.07500.17000.07000.15000.1500273,605,106
Apr 29, 20240.05800.07700.05600.07500.075024,289,885
Apr 26, 20240.05800.05900.05700.05800.05804,805,694
Apr 25, 20240.05800.06000.05600.05800.058013,101,593
Apr 24, 20240.05800.06000.05600.05800.05803,220,956
Apr 23, 20240.05800.06000.05700.05800.05807,016,666
Apr 22, 20240.05800.06000.05600.05800.05802,710,857
Apr 19, 20240.05800.06000.05600.05800.05805,043,114
Apr 18, 20240.05500.06000.05000.05800.05809,858,882
Apr 17, 20240.05500.05300.05300.05500.0550131,018
Apr 16, 20240.05500.06000.05000.05500.05505,518,229
Apr 15, 20240.05800.06000.05500.05500.05506,611,076
Apr 12, 20240.05800.05700.05500.05800.0580228,495
Apr 11, 20240.05800.06000.05600.05800.05805,652,017
Apr 10, 20240.05500.05500.05500.05500.0550-
Apr 09, 20240.05500.05500.05000.05500.05501,950,000
Apr 08, 20240.06000.07000.05000.05500.05502,720,726
Apr 05, 20240.06000.07000.05000.06000.06009,055,908
Apr 04, 20240.04500.06200.05300.06000.060022,538,985
Apr 03, 20240.04300.05000.04200.04500.045020,462,172
Apr 02, 20240.04500.04900.04300.04300.04305,387,941
Mar 28, 20240.05500.05700.04000.04500.045044,806,411
Mar 27, 20240.05500.05800.05000.05500.055025,581,665
Mar 26, 20240.06300.06200.05500.05500.055010,859,996
Mar 25, 20240.06300.06200.06000.06300.06301,590,724
Mar 22, 20240.06300.06000.06000.06300.06303,094,945
Mar 21, 20240.06300.06200.06000.06300.06301,687,494
Mar 20, 20240.06300.06000.06000.06300.06302,778,787
Mar 19, 20240.06300.06300.06200.06300.0630669,758
Mar 18, 20240.06300.06300.06000.06300.06302,195,598
Mar 15, 20240.06300.06500.06000.06300.06306,175,899
Mar 14, 20240.06800.06900.06000.06300.063018,236,497
Mar 13, 20240.07300.07000.06100.06800.068025,013,786
Mar 12, 20240.07300.08400.06800.07300.073054,428,832
Mar 11, 20240.11000.12000.07000.07300.0730100,674,742
Mar 08, 20240.11000.11800.10300.11000.110012,449,090
Mar 07, 20240.10000.11600.09600.11000.110041,360,241
Mar 06, 20240.09500.11000.09600.10000.100019,822,402
Mar 05, 20240.09500.10000.09100.09500.09502,977,074
Mar 04, 20240.10000.10200.09300.09500.095015,624,270
Mar 01, 20240.10000.10400.09400.10000.100010,039,485
Feb 29, 20240.09500.10800.09300.10000.100025,611,679
Feb 28, 20240.10500.12500.09200.09500.095049,547,809
Feb 27, 20240.09500.09900.09400.09800.098010,844,818
Feb 26, 20240.10500.13000.09300.09500.095066,712,304
Feb 23, 20240.10500.12600.10000.10500.105056,663,136
Feb 22, 20240.11500.11800.10000.10500.105035,055,212
Feb 21, 20240.14300.13200.11000.11500.115051,338,766
Feb 20, 20240.15000.15400.13300.14300.14306,796,558
Feb 19, 20240.15000.15400.14000.15000.15004,538,973
Feb 16, 20240.15800.15400.14000.15000.150010,216,481
Feb 15, 20240.16000.16400.15000.15800.15807,485,573
Feb 14, 20240.16000.16500.15000.16000.16005,661,135
Feb 13, 20240.16000.16400.15300.16000.16002,296,013
Feb 12, 20240.17500.17500.13500.16000.160036,640,484
Feb 09, 20240.19000.19500.15900.17500.175016,365,833
Feb 08, 20240.17000.21000.16500.19000.190088,617,914
Feb 07, 20240.17500.17700.16300.17000.170013,076,661
Feb 06, 20240.19000.18700.17000.17500.175030,420,636
Feb 05, 20240.18500.20000.17600.19000.190079,935,999
Feb 02, 20240.13300.20000.12800.18500.185078,789,894
Feb 01, 20240.14000.15000.12800.13300.133041,138,705
Jan 31, 20240.14300.15000.12000.14000.140051,201,427
Jan 30, 20240.09300.20400.08500.14500.1450443,960,745
Jan 29, 20240.08800.10000.08600.09300.093026,754,205
Jan 26, 20240.08300.10300.08100.08500.085085,842,843
Jan 25, 20240.08000.08500.08100.08300.083037,003,122
Jan 24, 20240.07800.08300.07500.08000.080039,531,673
Jan 23, 20240.08300.08300.07700.07800.07807,896,233
Jan 22, 20240.08300.08400.08000.08300.08302,087,484
Jan 19, 20240.08300.09000.08000.08000.080079,682,335
Jan 18, 20240.09000.08700.08200.08300.083033,531,643
Jan 17, 20240.09500.09500.09000.09000.090012,501,787
Jan 16, 20240.09500.10000.09200.09500.095019,827,003
Jan 15, 20240.09000.10500.08200.09500.0950164,580,014
Jan 12, 20240.07300.08900.07100.08500.0850116,726,223
Jan 11, 20240.07000.07800.07100.07300.073052,699,873
Jan 10, 20240.08300.08300.07000.07000.0700127,829,571
Jan 09, 20240.06500.08400.07800.08300.0830111,511,918
Jan 08, 20240.06300.06900.06300.06500.065026,866,593
Jan 05, 20240.06800.07000.06200.06300.063045,170,481
Jan 04, 20240.06800.07000.06500.06800.068021,283,417
Jan 03, 20240.06800.08000.06100.06800.0680285,200,223
Jan 02, 20240.07800.08500.06700.06800.068034,800,543
Dec 29, 20230.06000.08700.06300.07800.078071,721,155
Dec 28, 20230.05800.06000.05500.06000.060031,432,671
Dec 27, 20230.05800.05600.05500.05800.05802,015,624
Dec 22, 20230.05800.05700.05500.05800.0580684,867
Dec 21, 20230.06000.05700.05500.05800.05803,333,889
Dec 20, 20230.06000.05800.05500.05800.05806,555,983
Dec 19, 20230.05800.06000.05700.05800.058059,162,459
Dec 18, 20230.06300.06000.05800.05800.05807,798,781
Dec 15, 20230.06300.06300.06000.06300.06302,722,722
Dec 14, 20230.06300.06200.06200.06300.06301,500,000
Dec 13, 20230.06300.06200.06100.06300.0630620,000
Dec 12, 20230.06300.06300.06000.06300.06305,675,984
Dec 11, 20230.06300.06300.06000.06300.063011,059,386
Dec 08, 20230.06500.06900.06200.06300.06304,911,977
Dec 07, 20230.06300.06800.06200.06500.065018,122,843
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...