Gulf Keystone Petroleum Ltd Com Shs (DI)
(GKP)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
21/02/2025
|
183.00p
|
195.00p
|
182.00p
|
194.60p
|
1,408,216
|
|
20/02/2025
|
190.40p
|
191.90p
|
183.10p
|
184.80p
|
418,433
|
|
19/02/2025
|
188.40p
|
193.35p
|
187.40p
|
190.10p
|
604,800
|
|
18/02/2025
|
180.30p
|
189.60p
|
180.30p
|
187.00p
|
1,007,564
|
|
17/02/2025
|
180.00p
|
184.80p
|
177.60p
|
184.00p
|
627,959
|
|
14/02/2025
|
180.90p
|
183.00p
|
177.60p
|
177.60p
|
394,310
|
|
13/02/2025
|
182.40p
|
182.40p
|
178.58p
|
180.20p
|
372,198
|
|
12/02/2025
|
178.90p
|
183.20p
|
178.10p
|
181.80p
|
481,242
|
|
11/02/2025
|
180.50p
|
184.00p
|
179.20p
|
181.40p
|
471,839
|
|
10/02/2025
|
178.40p
|
183.80p
|
178.40p
|
179.60p
|
564,553
|
|
07/02/2025
|
179.10p
|
183.60p
|
178.30p
|
179.80p
|
397,293
|
|
06/02/2025
|
186.00p
|
186.00p
|
180.76p
|
183.80p
|
424,300
|
|
05/02/2025
|
188.00p
|
189.04p
|
181.80p
|
183.80p
|
450,685
|
|
04/02/2025
|
191.00p
|
191.72p
|
184.88p
|
190.60p
|
711,902
|
|
03/02/2025
|
172.10p
|
195.19p
|
171.60p
|
190.60p
|
2,673,976
|
|
31/01/2025
|
166.90p
|
172.30p
|
166.90p
|
170.60p
|
783,898
|
|
30/01/2025
|
156.20p
|
170.75p
|
154.16p
|
166.50p
|
1,322,348
|
|
29/01/2025
|
153.10p
|
155.93p
|
152.50p
|
154.00p
|
290,355
|
|
28/01/2025
|
153.50p
|
158.00p
|
153.00p
|
154.50p
|
411,134
|
|
27/01/2025
|
155.70p
|
159.20p
|
153.90p
|
155.50p
|
504,809
|
|
24/01/2025
|
155.00p
|
157.40p
|
153.70p
|
155.70p
|
626,463
|
|
23/01/2025
|
163.60p
|
166.20p
|
151.30p
|
154.20p
|
1,054,906
|
|
22/01/2025
|
165.20p
|
169.10p
|
160.94p
|
162.30p
|
512,710
|
|
21/01/2025
|
162.60p
|
168.50p
|
162.10p
|
165.40p
|
950,735
|
|
20/01/2025
|
163.00p
|
164.80p
|
159.13p
|
161.80p
|
626,752
|
|
17/01/2025
|
171.40p
|
172.10p
|
166.14p
|
166.40p
|
695,733
|
|
16/01/2025
|
166.40p
|
170.90p
|
166.40p
|
166.30p
|
1,045,786
|
|
15/01/2025
|
164.90p
|
167.00p
|
162.90p
|
166.30p
|
736,540
|
|
14/01/2025
|
160.30p
|
164.34p
|
158.56p
|
163.90p
|
1,159,802
|
|
13/01/2025
|
155.20p
|
158.23p
|
152.60p
|
157.00p
|
695,845
|
|
10/01/2025
|
154.40p
|
157.00p
|
153.17p
|
153.70p
|
365,101
|
|
09/01/2025
|
157.50p
|
157.90p
|
152.30p
|
155.10p
|
531,971
|
|
08/01/2025
|
154.10p
|
158.60p
|
153.49p
|
157.50p
|
595,818
|
|
07/01/2025
|
154.10p
|
156.80p
|
152.07p
|
155.60p
|
555,339
|
|
06/01/2025
|
160.00p
|
160.50p
|
153.60p
|
156.10p
|
898,555
|
|
03/01/2025
|
155.00p
|
161.20p
|
153.30p
|
161.00p
|
1,346,356
|
|
02/01/2025
|
146.00p
|
153.50p
|
146.00p
|
153.30p
|
1,299,469
|
|
01/01/2025
|
142.40p
|
145.60p
|
141.30p
|
145.60p
|
269,452
|
|
31/12/2024
|
142.40p
|
145.60p
|
141.30p
|
145.60p
|
269,452
|
|
30/12/2024
|
140.50p
|
142.61p
|
139.30p
|
142.60p
|
529,962
|
|
27/12/2024
|
136.60p
|
141.20p
|
135.80p
|
140.60p
|
507,603
|
|
26/12/2024
|
140.00p
|
140.00p
|
136.21p
|
137.00p
|
415,148
|
|
25/12/2024
|
140.00p
|
140.00p
|
136.21p
|
137.00p
|
415,148
|
|
24/12/2024
|
140.00p
|
140.00p
|
136.21p
|
137.00p
|
415,148
|
|
23/12/2024
|
133.00p
|
137.49p
|
133.00p
|
136.90p
|
476,299
|
|
20/12/2024
|
134.00p
|
138.10p
|
131.00p
|
133.20p
|
736,100
|
|
19/12/2024
|
139.20p
|
139.20p
|
132.90p
|
134.50p
|
366,889
|
|
18/12/2024
|
134.90p
|
137.50p
|
134.00p
|
136.00p
|
349,932
|
|
17/12/2024
|
136.60p
|
142.50p
|
134.00p
|
135.20p
|
646,047
|
|
16/12/2024
|
138.90p
|
140.00p
|
136.50p
|
137.00p
|
437,165
|
|
13/12/2024
|
139.70p
|
141.10p
|
138.30p
|
140.20p
|
609,798
|
|
12/12/2024
|
138.50p
|
139.50p
|
135.90p
|
138.40p
|
860,993
|
|
11/12/2024
|
138.20p
|
140.60p
|
137.70p
|
138.30p
|
564,900
|
|
10/12/2024
|
141.00p
|
145.90p
|
137.90p
|
139.20p
|
463,491
|
|
09/12/2024
|
135.80p
|
141.51p
|
131.45p
|
141.50p
|
1,294,742
|
|
06/12/2024
|
141.90p
|
144.80p
|
137.10p
|
139.10p
|
701,672
|
|
05/12/2024
|
145.20p
|
146.59p
|
140.30p
|
142.80p
|
522,502
|
|
04/12/2024
|
148.00p
|
148.53p
|
143.40p
|
146.70p
|
591,415
|
|
03/12/2024
|
146.00p
|
148.65p
|
144.00p
|
146.50p
|
702,603
|
|
02/12/2024
|
147.50p
|
150.00p
|
143.53p
|
146.30p
|
375,560
|
|
29/11/2024
|
147.70p
|
151.10p
|
146.40p
|
148.20p
|
278,565
|
|
28/11/2024
|
149.40p
|
150.00p
|
147.20p
|
147.20p
|
424,290
|
|
27/11/2024
|
148.00p
|
151.90p
|
147.60p
|
149.00p
|
588,100
|
|
26/11/2024
|
142.80p
|
148.81p
|
140.70p
|
147.90p
|
951,665
|
|
25/11/2024
|
144.10p
|
147.60p
|
141.70p
|
142.70p
|
756,475
|
|
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
|