Gulf Keystone Petroleum Limited (GKP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 111.10 | 112.50 | 106.80 | 112.00 | 112.00 | 970,355 |
| 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 09, 2024 | 120.00 | 127.80 | 118.00 | 123.00 | 123.00 | 2,726,942 |
| Apr 08, 2024 | 112.50 | 126.90 | 112.10 | 119.00 | 119.00 | 4,671,279 |
| Apr 05, 2024 | 111.40 | 111.40 | 107.50 | 110.10 | 110.10 | 971,060 |
| Apr 04, 2024 | 113.50 | 112.30 | 110.30 | 110.30 | 110.30 | 918,482 |
| Apr 03, 2024 | 109.70 | 110.90 | 108.30 | 109.90 | 109.90 | 518,460 |
| Apr 02, 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 08, 2024 | 105.00 | 107.30 | 102.50 | 103.30 | 103.30 | 810,142 |
| Mar 07, 2024 | 103.50 | 105.30 | 98.50 | 105.00 | 105.00 | 1,752,735 |
| Mar 06, 2024 | 101.40 | 104.20 | 98.83 | 101.00 | 101.00 | 931,081 |
| Mar 05, 2024 | 99.15 | 103.10 | 98.40 | 101.50 | 101.50 | 474,778 |
| Mar 04, 2024 | 102.00 | 107.15 | 100.50 | 101.00 | 101.00 | 1,583,212 |
| Mar 01, 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 09, 2024 | 99.50 | 99.50 | 95.40 | 96.10 | 96.10 | 1,610,941 |
| Feb 08, 2024 | 99.00 | 100.00 | 94.20 | 97.90 | 97.90 | 1,785,647 |
| Feb 07, 2024 | 101.00 | 102.50 | 99.05 | 99.50 | 99.50 | 1,310,220 |
| Feb 06, 2024 | 100.90 | 102.50 | 99.05 | 102.20 | 102.20 | 783,981 |
| Feb 05, 2024 | 100.20 | 101.10 | 98.15 | 99.30 | 99.30 | 1,749,829 |
| Feb 02, 2024 | 102.00 | 104.08 | 98.33 | 100.70 | 100.70 | 1,257,373 |
| Feb 01, 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 09, 2024 | 117.90 | 116.30 | 115.00 | 115.80 | 115.80 | 564,772 |
| Jan 08, 2024 | 117.90 | 120.60 | 116.30 | 116.30 | 116.30 | 394,837 |
| Jan 05, 2024 | 120.00 | 123.70 | 116.80 | 118.80 | 118.80 | 997,385 |
| Jan 04, 2024 | 124.00 | 126.30 | 121.50 | 121.50 | 121.50 | 810,197 |
| Jan 03, 2024 | 127.80 | 129.30 | 124.60 | 126.50 | 126.50 | 836,854 |
| Jan 02, 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 08, 2023 | 120.30 | 123.40 | 119.80 | 121.20 | 121.20 | 430,212 |
| Dec 07, 2023 | 123.70 | 125.80 | 119.03 | 120.30 | 120.30 | 1,189,296 |
| Dec 06, 2023 | 127.00 | 129.90 | 123.00 | 123.30 | 123.30 | 512,148 |
| Dec 05, 2023 | 125.30 | 128.60 | 123.00 | 126.80 | 126.80 | 542,789 |
| Dec 04, 2023 | 129.00 | 129.60 | 124.60 | 124.60 | 124.60 | 402,958 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.