Gulf Keystone Petroleum Ltd Com Shs (DI)
(GKP)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
22/11/2024
|
143.50p
|
145.00p
|
141.80p
|
144.10p
|
581,816
|
|
21/11/2024
|
142.60p
|
146.00p
|
142.40p
|
144.10p
|
1,127,071
|
|
20/11/2024
|
140.00p
|
143.30p
|
140.00p
|
142.10p
|
418,202
|
|
19/11/2024
|
143.30p
|
147.30p
|
141.50p
|
143.20p
|
213,739
|
|
18/11/2024
|
142.90p
|
147.90p
|
140.00p
|
143.20p
|
532,151
|
|
15/11/2024
|
137.50p
|
145.54p
|
135.46p
|
138.00p
|
1,163,306
|
|
14/11/2024
|
132.10p
|
138.00p
|
132.10p
|
138.00p
|
1,674,423
|
|
13/11/2024
|
131.20p
|
132.60p
|
128.30p
|
131.50p
|
709,871
|
|
12/11/2024
|
134.50p
|
134.50p
|
128.10p
|
128.20p
|
836,731
|
|
11/11/2024
|
134.70p
|
136.00p
|
132.60p
|
132.60p
|
949,167
|
|
08/11/2024
|
137.00p
|
137.30p
|
134.30p
|
134.40p
|
694,942
|
|
07/11/2024
|
135.90p
|
137.50p
|
134.93p
|
135.20p
|
1,117,629
|
|
06/11/2024
|
136.40p
|
143.30p
|
133.60p
|
135.50p
|
2,236,790
|
|
05/11/2024
|
130.30p
|
131.70p
|
129.00p
|
131.70p
|
628,444
|
|
04/11/2024
|
128.90p
|
131.80p
|
128.60p
|
129.90p
|
926,793
|
|
01/11/2024
|
127.60p
|
132.51p
|
127.60p
|
128.50p
|
1,195,960
|
|
31/10/2024
|
128.80p
|
131.00p
|
128.10p
|
129.30p
|
1,056,659
|
|
30/10/2024
|
126.00p
|
131.60p
|
126.00p
|
128.00p
|
871,041
|
|
29/10/2024
|
127.20p
|
130.00p
|
126.17p
|
128.00p
|
662,092
|
|
28/10/2024
|
129.20p
|
129.20p
|
125.14p
|
127.20p
|
541,446
|
|
25/10/2024
|
128.00p
|
129.40p
|
126.28p
|
129.10p
|
375,217
|
|
24/10/2024
|
131.50p
|
131.50p
|
127.50p
|
128.90p
|
510,548
|
|
23/10/2024
|
132.50p
|
134.80p
|
127.00p
|
128.90p
|
968,619
|
|
22/10/2024
|
127.90p
|
134.30p
|
126.70p
|
133.00p
|
1,599,120
|
|
21/10/2024
|
127.60p
|
129.70p
|
126.00p
|
126.40p
|
557,905
|
|
18/10/2024
|
128.20p
|
131.00p
|
126.16p
|
127.10p
|
655,917
|
|
17/10/2024
|
128.70p
|
131.20p
|
124.20p
|
125.60p
|
796,611
|
|
16/10/2024
|
128.90p
|
132.38p
|
128.24p
|
131.90p
|
1,009,584
|
|
15/10/2024
|
133.20p
|
133.30p
|
128.30p
|
129.80p
|
1,342,401
|
|
14/10/2024
|
136.10p
|
136.49p
|
132.90p
|
133.90p
|
787,074
|
|
11/10/2024
|
135.00p
|
136.00p
|
132.10p
|
135.00p
|
721,187
|
|
10/10/2024
|
136.00p
|
137.94p
|
134.65p
|
135.00p
|
898,397
|
|
09/10/2024
|
135.00p
|
136.59p
|
133.80p
|
135.00p
|
791,629
|
|
08/10/2024
|
129.40p
|
137.00p
|
129.40p
|
133.30p
|
1,955,031
|
|
07/10/2024
|
128.00p
|
128.45p
|
124.30p
|
127.10p
|
968,637
|
|
04/10/2024
|
120.40p
|
128.98p
|
118.70p
|
127.50p
|
1,181,189
|
|
03/10/2024
|
121.50p
|
121.50p
|
118.60p
|
119.70p
|
549,027
|
|
02/10/2024
|
120.00p
|
122.40p
|
117.10p
|
118.40p
|
818,017
|
|
01/10/2024
|
117.50p
|
117.60p
|
113.90p
|
117.30p
|
541,124
|
|
30/09/2024
|
116.60p
|
119.00p
|
113.30p
|
115.00p
|
506,444
|
|
27/09/2024
|
115.90p
|
117.80p
|
113.21p
|
116.00p
|
661,426
|
|
26/09/2024
|
112.50p
|
114.80p
|
110.44p
|
113.00p
|
715,561
|
|
25/09/2024
|
116.00p
|
116.00p
|
112.66p
|
113.50p
|
366,865
|
|
24/09/2024
|
113.10p
|
116.70p
|
113.10p
|
115.40p
|
162,538
|
|
23/09/2024
|
114.00p
|
116.30p
|
112.94p
|
115.40p
|
323,968
|
|
20/09/2024
|
115.30p
|
117.97p
|
114.50p
|
115.00p
|
498,616
|
|
19/09/2024
|
117.60p
|
120.44p
|
117.60p
|
116.80p
|
260,696
|
|
18/09/2024
|
117.90p
|
120.80p
|
116.20p
|
116.80p
|
399,187
|
|
17/09/2024
|
117.40p
|
119.40p
|
117.39p
|
119.20p
|
427,752
|
|
16/09/2024
|
115.10p
|
119.00p
|
115.10p
|
117.40p
|
222,238
|
|
13/09/2024
|
117.20p
|
118.50p
|
116.35p
|
116.80p
|
354,451
|
|
12/09/2024
|
111.00p
|
118.57p
|
111.00p
|
113.50p
|
496,108
|
|
11/09/2024
|
114.60p
|
115.20p
|
112.00p
|
111.60p
|
433,009
|
|
10/09/2024
|
119.80p
|
119.80p
|
111.60p
|
111.60p
|
645,577
|
|
09/09/2024
|
112.60p
|
117.34p
|
112.60p
|
116.90p
|
520,206
|
|
06/09/2024
|
116.40p
|
118.40p
|
113.50p
|
114.70p
|
509,643
|
|
05/09/2024
|
118.30p
|
119.36p
|
116.50p
|
116.80p
|
571,775
|
|
04/09/2024
|
120.50p
|
120.50p
|
117.20p
|
118.60p
|
770,001
|
|
03/09/2024
|
128.80p
|
128.80p
|
120.46p
|
120.80p
|
1,654,087
|
|
02/09/2024
|
126.60p
|
129.00p
|
126.08p
|
126.00p
|
527,884
|
|
30/08/2024
|
128.10p
|
130.20p
|
125.20p
|
126.00p
|
1,050,350
|
|
29/08/2024
|
126.00p
|
128.90p
|
118.55p
|
125.60p
|
1,318,676
|
|
28/08/2024
|
128.40p
|
128.40p
|
124.30p
|
126.70p
|
797,844
|
|
27/08/2024
|
130.60p
|
131.45p
|
127.40p
|
128.10p
|
896,014
|
|
26/08/2024
|
130.90p
|
130.90p
|
125.50p
|
125.50p
|
425,811
|
|
23/08/2024
|
130.90p
|
130.90p
|
125.50p
|
125.50p
|
425,811
|
|
22/08/2024
|
130.90p
|
130.90p
|
125.50p
|
125.50p
|
425,811
|
|
21/08/2024
|
128.00p
|
128.80p
|
125.20p
|
128.80p
|
297,923
|
|
20/08/2024
|
129.40p
|
129.40p
|
125.00p
|
125.20p
|
651,472
|
|
19/08/2024
|
126.70p
|
129.40p
|
125.50p
|
126.70p
|
191,808
|
|
16/08/2024
|
128.50p
|
129.30p
|
126.00p
|
126.70p
|
350,436
|
|
15/08/2024
|
126.00p
|
128.77p
|
122.40p
|
127.10p
|
435,999
|
|
14/08/2024
|
121.60p
|
127.30p
|
120.30p
|
125.00p
|
370,710
|
|
13/08/2024
|
124.00p
|
128.90p
|
124.00p
|
124.50p
|
372,144
|
|
12/08/2024
|
126.30p
|
127.70p
|
124.10p
|
127.00p
|
420,744
|
|
09/08/2024
|
125.00p
|
129.30p
|
123.70p
|
123.70p
|
522,653
|
|
08/08/2024
|
124.50p
|
124.80p
|
120.74p
|
124.80p
|
258,367
|
|
07/08/2024
|
121.50p
|
125.10p
|
120.10p
|
124.50p
|
512,592
|
|
06/08/2024
|
119.20p
|
123.80p
|
118.80p
|
121.20p
|
740,707
|
|
05/08/2024
|
120.00p
|
121.67p
|
114.00p
|
125.60p
|
2,083,282
|
|
02/08/2024
|
129.30p
|
131.40p
|
124.20p
|
125.60p
|
980,181
|
|
01/08/2024
|
134.80p
|
137.00p
|
130.30p
|
131.80p
|
700,040
|
|
31/07/2024
|
129.60p
|
135.90p
|
126.90p
|
134.70p
|
1,067,121
|
|
30/07/2024
|
131.00p
|
132.30p
|
126.70p
|
128.90p
|
993,672
|
|
29/07/2024
|
133.70p
|
135.42p
|
130.70p
|
130.70p
|
674,387
|
|
26/07/2024
|
133.70p
|
136.40p
|
132.90p
|
133.20p
|
538,666
|
|
25/07/2024
|
132.00p
|
135.57p
|
130.32p
|
133.20p
|
820,220
|
|
24/07/2024
|
135.00p
|
135.00p
|
131.66p
|
133.70p
|
746,790
|
|
23/07/2024
|
138.20p
|
140.56p
|
135.10p
|
135.10p
|
774,750
|
|
22/07/2024
|
135.00p
|
140.00p
|
135.00p
|
137.80p
|
870,045
|
|
19/07/2024
|
136.50p
|
139.37p
|
134.49p
|
136.50p
|
650,683
|
|
18/07/2024
|
140.00p
|
143.30p
|
138.40p
|
138.40p
|
553,845
|
|
17/07/2024
|
137.60p
|
140.05p
|
137.60p
|
140.00p
|
584,477
|
|
16/07/2024
|
139.30p
|
143.40p
|
138.50p
|
139.00p
|
675,085
|
|
15/07/2024
|
140.00p
|
144.07p
|
139.60p
|
141.40p
|
670,887
|
|
12/07/2024
|
140.00p
|
144.32p
|
139.60p
|
143.20p
|
661,653
|
|
11/07/2024
|
143.20p
|
145.20p
|
141.10p
|
142.40p
|
606,830
|
|
10/07/2024
|
143.50p
|
146.10p
|
141.70p
|
145.10p
|
941,720
|
|
09/07/2024
|
144.00p
|
144.47p
|
140.50p
|
143.20p
|
1,068,644
|
|
08/07/2024
|
142.60p
|
142.60p
|
139.60p
|
140.00p
|
1,065,888
|
|
05/07/2024
|
141.80p
|
146.10p
|
141.60p
|
143.80p
|
1,297,946
|
|
04/07/2024
|
144.80p
|
149.00p
|
141.00p
|
142.50p
|
2,070,751
|
|
03/07/2024
|
148.50p
|
154.20p
|
147.50p
|
149.00p
|
1,700,487
|
|
02/07/2024
|
149.50p
|
150.65p
|
146.90p
|
148.80p
|
788,815
|
|
01/07/2024
|
150.30p
|
151.20p
|
145.90p
|
148.70p
|
1,243,335
|
|
28/06/2024
|
153.00p
|
153.00p
|
147.10p
|
147.10p
|
689,958
|
|
27/06/2024
|
152.00p
|
152.20p
|
146.50p
|
149.60p
|
736,019
|
|
26/06/2024
|
142.80p
|
149.50p
|
142.20p
|
148.00p
|
1,047,733
|
|
25/06/2024
|
151.00p
|
154.60p
|
144.80p
|
145.00p
|
1,701,585
|
|
24/06/2024
|
154.20p
|
155.50p
|
149.70p
|
151.20p
|
802,553
|
|
21/06/2024
|
145.10p
|
155.94p
|
145.00p
|
150.90p
|
3,251,039
|
|
20/06/2024
|
141.50p
|
143.90p
|
138.10p
|
141.80p
|
1,306,174
|
|
19/06/2024
|
139.40p
|
142.80p
|
137.27p
|
137.60p
|
818,887
|
|
18/06/2024
|
135.20p
|
140.15p
|
134.10p
|
139.40p
|
908,965
|
|
17/06/2024
|
130.00p
|
135.10p
|
129.20p
|
135.10p
|
812,034
|
|
14/06/2024
|
132.50p
|
134.50p
|
130.20p
|
130.70p
|
1,212,961
|
|
13/06/2024
|
139.60p
|
141.00p
|
132.60p
|
132.60p
|
2,568,924
|
|
12/06/2024
|
142.70p
|
146.46p
|
138.87p
|
139.00p
|
2,472,240
|
|
11/06/2024
|
146.60p
|
148.00p
|
141.87p
|
141.90p
|
1,429,309
|
|
10/06/2024
|
138.60p
|
146.50p
|
138.60p
|
146.50p
|
2,166,487
|
|
07/06/2024
|
137.40p
|
139.25p
|
134.70p
|
138.00p
|
807,728
|
|
06/06/2024
|
136.20p
|
138.80p
|
134.70p
|
135.10p
|
628,523
|
|
05/06/2024
|
133.40p
|
138.72p
|
131.50p
|
136.10p
|
764,886
|
|
04/06/2024
|
136.30p
|
137.00p
|
131.20p
|
133.20p
|
1,050,463
|
|
03/06/2024
|
143.70p
|
144.00p
|
137.40p
|
137.40p
|
1,769,524
|
|
31/05/2024
|
140.90p
|
145.20p
|
139.80p
|
143.30p
|
1,265,820
|
|
30/05/2024
|
137.50p
|
143.80p
|
137.10p
|
141.30p
|
1,517,633
|
|
29/05/2024
|
141.00p
|
144.85p
|
136.70p
|
138.00p
|
1,910,856
|
|
28/05/2024
|
137.60p
|
140.30p
|
134.39p
|
139.10p
|
1,439,365
|
|
27/05/2024
|
135.00p
|
137.60p
|
132.90p
|
137.60p
|
747,848
|