Gulf Keystone Petroleum Ltd Com Shs (DI)
(GKP)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
03/11/2025
|
184.40p
|
184.40p
|
177.27p
|
181.00p
|
660,674
|
|
31/10/2025
|
177.40p
|
183.80p
|
175.00p
|
181.20p
|
573,249
|
|
30/10/2025
|
172.60p
|
178.60p
|
172.20p
|
177.40p
|
579,969
|
|
29/10/2025
|
175.60p
|
177.80p
|
174.20p
|
174.20p
|
426,145
|
|
28/10/2025
|
177.40p
|
179.20p
|
173.80p
|
175.60p
|
468,853
|
|
27/10/2025
|
179.60p
|
179.68p
|
176.37p
|
178.20p
|
386,327
|
|
24/10/2025
|
179.40p
|
181.60p
|
176.80p
|
178.60p
|
438,569
|
|
23/10/2025
|
176.00p
|
183.80p
|
176.00p
|
179.40p
|
1,085,122
|
|
22/10/2025
|
177.00p
|
181.28p
|
174.00p
|
175.40p
|
738,073
|
|
21/10/2025
|
177.00p
|
180.60p
|
174.80p
|
176.80p
|
822,914
|
|
20/10/2025
|
178.00p
|
182.40p
|
176.20p
|
178.00p
|
564,152
|
|
17/10/2025
|
182.40p
|
183.54p
|
176.00p
|
177.60p
|
1,220,695
|
|
16/10/2025
|
185.60p
|
189.60p
|
183.00p
|
183.00p
|
502,733
|
|
15/10/2025
|
185.40p
|
190.00p
|
184.40p
|
187.20p
|
540,604
|
|
14/10/2025
|
185.40p
|
193.40p
|
185.20p
|
187.60p
|
1,321,970
|
|
13/10/2025
|
195.60p
|
195.60p
|
190.20p
|
192.60p
|
521,128
|
|
10/10/2025
|
200.50p
|
201.87p
|
193.40p
|
194.60p
|
1,250,945
|
|
09/10/2025
|
203.50p
|
206.18p
|
200.54p
|
201.00p
|
645,738
|
|
08/10/2025
|
207.00p
|
207.89p
|
198.00p
|
199.20p
|
866,509
|
|
07/10/2025
|
208.00p
|
209.90p
|
205.00p
|
206.00p
|
593,377
|
|
06/10/2025
|
210.50p
|
214.49p
|
208.00p
|
210.00p
|
564,911
|
|
03/10/2025
|
214.00p
|
216.00p
|
209.50p
|
209.50p
|
515,827
|
|
02/10/2025
|
219.50p
|
220.50p
|
211.50p
|
212.50p
|
1,356,160
|
|
01/10/2025
|
224.50p
|
226.35p
|
218.00p
|
219.00p
|
1,103,141
|
|
30/09/2025
|
220.00p
|
225.00p
|
220.00p
|
224.50p
|
1,228,133
|
|
29/09/2025
|
215.50p
|
226.00p
|
214.33p
|
221.00p
|
2,116,024
|
|
26/09/2025
|
211.00p
|
226.19p
|
210.50p
|
219.00p
|
4,210,411
|
|
25/09/2025
|
202.00p
|
213.05p
|
202.00p
|
208.50p
|
1,469,073
|
|
24/09/2025
|
205.50p
|
207.00p
|
194.28p
|
202.00p
|
1,421,619
|
|
23/09/2025
|
202.50p
|
208.00p
|
199.80p
|
205.50p
|
2,293,298
|
|
22/09/2025
|
176.20p
|
204.00p
|
176.00p
|
199.40p
|
3,158,005
|
|
19/09/2025
|
181.60p
|
181.60p
|
172.53p
|
174.80p
|
637,330
|
|
18/09/2025
|
175.20p
|
181.40p
|
174.00p
|
177.20p
|
336,427
|
|
17/09/2025
|
181.20p
|
181.60p
|
175.40p
|
175.40p
|
641,167
|
|
16/09/2025
|
170.00p
|
178.05p
|
167.00p
|
176.40p
|
1,012,001
|
|
15/09/2025
|
169.00p
|
170.82p
|
166.32p
|
169.60p
|
447,635
|
|
12/09/2025
|
169.00p
|
172.15p
|
167.60p
|
169.00p
|
734,986
|
|
11/09/2025
|
185.00p
|
185.20p
|
168.51p
|
169.80p
|
1,104,165
|
|
10/09/2025
|
186.60p
|
190.00p
|
184.00p
|
186.40p
|
718,756
|
|
09/09/2025
|
188.00p
|
192.58p
|
183.40p
|
188.40p
|
983,057
|
|
08/09/2025
|
185.00p
|
191.20p
|
182.60p
|
183.80p
|
566,220
|
|
05/09/2025
|
191.00p
|
191.80p
|
181.00p
|
182.20p
|
1,028,410
|
|
04/09/2025
|
189.00p
|
191.19p
|
184.40p
|
187.00p
|
790,803
|
|
03/09/2025
|
191.00p
|
193.00p
|
188.80p
|
189.20p
|
587,611
|
|
02/09/2025
|
195.20p
|
195.80p
|
190.00p
|
191.00p
|
588,701
|
|
01/09/2025
|
193.00p
|
196.00p
|
192.40p
|
194.00p
|
460,634
|
|
29/08/2025
|
190.00p
|
195.40p
|
189.20p
|
193.60p
|
734,785
|
|
28/08/2025
|
180.40p
|
191.94p
|
180.40p
|
190.60p
|
904,728
|
|
27/08/2025
|
181.00p
|
183.40p
|
175.95p
|
181.00p
|
414,575
|
|
26/08/2025
|
183.40p
|
185.00p
|
177.63p
|
180.20p
|
551,286
|
|
25/08/2025
|
180.00p
|
185.60p
|
178.26p
|
184.00p
|
713,054
|
|
22/08/2025
|
180.00p
|
185.60p
|
178.26p
|
184.00p
|
713,049
|
|
21/08/2025
|
175.00p
|
181.40p
|
175.00p
|
180.20p
|
866,056
|
|
20/08/2025
|
173.00p
|
174.60p
|
169.40p
|
174.00p
|
242,752
|
|
19/08/2025
|
169.00p
|
175.08p
|
169.00p
|
174.20p
|
365,592
|
|
18/08/2025
|
171.00p
|
172.00p
|
169.40p
|
171.80p
|
285,058
|
|
15/08/2025
|
167.60p
|
172.00p
|
167.60p
|
171.60p
|
363,828
|
|
14/08/2025
|
165.00p
|
168.80p
|
165.00p
|
167.60p
|
293,732
|
|
13/08/2025
|
167.80p
|
169.40p
|
165.25p
|
167.20p
|
316,650
|
|
12/08/2025
|
165.60p
|
168.52p
|
164.40p
|
167.80p
|
204,609
|
|
11/08/2025
|
166.40p
|
169.60p
|
164.80p
|
166.40p
|
326,473
|
|
08/08/2025
|
164.00p
|
170.20p
|
164.00p
|
168.40p
|
289,713
|
|
07/08/2025
|
170.60p
|
170.89p
|
164.80p
|
167.40p
|
434,771
|
|
06/08/2025
|
162.60p
|
169.00p
|
161.60p
|
166.20p
|
633,741
|
|
05/08/2025
|
162.20p
|
162.85p
|
158.76p
|
161.60p
|
422,404
|
|
04/08/2025
|
158.00p
|
162.20p
|
157.20p
|
158.40p
|
664,176
|
|
01/08/2025
|
168.00p
|
168.00p
|
161.00p
|
162.00p
|
372,944
|
|
31/07/2025
|
162.40p
|
165.00p
|
162.40p
|
164.00p
|
27,822
|
|
30/07/2025
|
164.00p
|
166.60p
|
160.00p
|
163.00p
|
498,340
|
|
29/07/2025
|
163.80p
|
168.00p
|
163.80p
|
166.00p
|
321,989
|
|
28/07/2025
|
164.80p
|
166.60p
|
164.00p
|
166.40p
|
432,903
|
|
25/07/2025
|
166.00p
|
166.79p
|
164.00p
|
165.80p
|
334,358
|
|
24/07/2025
|
169.20p
|
169.40p
|
164.00p
|
165.40p
|
463,236
|
|
23/07/2025
|
164.00p
|
168.00p
|
164.00p
|
166.60p
|
327,382
|
|
22/07/2025
|
162.40p
|
169.80p
|
162.40p
|
167.00p
|
349,548
|
|
21/07/2025
|
169.00p
|
171.00p
|
165.80p
|
167.20p
|
402,805
|
|
18/07/2025
|
168.40p
|
172.87p
|
167.87p
|
169.40p
|
886,028
|
|
17/07/2025
|
165.00p
|
177.06p
|
162.00p
|
171.20p
|
1,470,720
|
|
16/07/2025
|
165.00p
|
167.00p
|
158.95p
|
163.40p
|
2,309,339
|
|
15/07/2025
|
176.60p
|
178.60p
|
171.11p
|
171.20p
|
707,937
|
|
14/07/2025
|
165.40p
|
181.00p
|
164.40p
|
177.80p
|
788,304
|
|
11/07/2025
|
163.60p
|
168.20p
|
162.22p
|
165.80p
|
1,308,705
|
|
10/07/2025
|
175.20p
|
179.80p
|
163.00p
|
165.40p
|
902,767
|
|
09/07/2025
|
184.80p
|
189.00p
|
175.45p
|
177.00p
|
893,141
|
|
08/07/2025
|
184.20p
|
184.40p
|
173.98p
|
180.60p
|
970,204
|
|
07/07/2025
|
177.00p
|
190.00p
|
177.00p
|
183.20p
|
844,307
|
|
04/07/2025
|
183.20p
|
183.60p
|
174.00p
|
175.60p
|
370,660
|
|
03/07/2025
|
177.80p
|
181.15p
|
174.20p
|
179.60p
|
592,832
|
|
02/07/2025
|
165.40p
|
185.00p
|
163.44p
|
177.00p
|
1,541,125
|
|
01/07/2025
|
170.20p
|
175.27p
|
164.40p
|
165.60p
|
1,896,732
|
|
30/06/2025
|
157.60p
|
170.75p
|
157.39p
|
169.00p
|
2,323,893
|
|
27/06/2025
|
151.60p
|
154.67p
|
150.60p
|
153.20p
|
770,064
|
|
26/06/2025
|
154.80p
|
154.80p
|
149.00p
|
151.00p
|
425,637
|
|
25/06/2025
|
155.00p
|
156.40p
|
150.20p
|
150.80p
|
368,829
|
|
24/06/2025
|
158.40p
|
158.60p
|
152.20p
|
154.20p
|
759,135
|
|
23/06/2025
|
162.00p
|
168.60p
|
157.40p
|
158.20p
|
1,098,018
|
|
20/06/2025
|
160.80p
|
162.20p
|
158.03p
|
160.00p
|
718,143
|
|
19/06/2025
|
164.60p
|
165.20p
|
161.15p
|
161.60p
|
637,237
|
|
18/06/2025
|
165.00p
|
165.00p
|
159.20p
|
161.20p
|
436,112
|
|
17/06/2025
|
164.20p
|
164.20p
|
159.44p
|
163.60p
|
895,455
|
|
16/06/2025
|
162.60p
|
164.84p
|
159.80p
|
159.80p
|
531,435
|
|
13/06/2025
|
159.60p
|
164.80p
|
157.20p
|
158.80p
|
876,490
|
|
12/06/2025
|
158.80p
|
162.00p
|
158.40p
|
159.60p
|
761,449
|
|
11/06/2025
|
157.40p
|
160.20p
|
157.40p
|
159.00p
|
738,192
|
|
10/06/2025
|
156.40p
|
160.90p
|
156.40p
|
159.40p
|
1,157,662
|
|
09/06/2025
|
155.00p
|
157.20p
|
154.65p
|
155.80p
|
678,133
|
|
06/06/2025
|
156.00p
|
157.40p
|
153.00p
|
156.60p
|
296,979
|
|
05/06/2025
|
163.20p
|
163.20p
|
153.20p
|
155.60p
|
490,247
|
|
04/06/2025
|
159.20p
|
162.00p
|
158.80p
|
159.60p
|
322,020
|
|
03/06/2025
|
160.00p
|
163.20p
|
157.20p
|
158.80p
|
182,882
|
|
02/06/2025
|
158.80p
|
161.20p
|
158.19p
|
159.40p
|
421,348
|
|
30/05/2025
|
153.60p
|
160.00p
|
153.60p
|
158.80p
|
536,293
|
|
29/05/2025
|
157.20p
|
158.00p
|
154.25p
|
155.20p
|
307,396
|
|
28/05/2025
|
151.40p
|
157.40p
|
151.40p
|
155.00p
|
266,224
|
|
27/05/2025
|
152.80p
|
155.94p
|
152.05p
|
155.40p
|
364,452
|
|
26/05/2025
|
150.60p
|
152.20p
|
147.00p
|
151.40p
|
318,146
|
|
23/05/2025
|
150.60p
|
152.20p
|
147.00p
|
151.40p
|
318,146
|
|
22/05/2025
|
152.60p
|
152.74p
|
148.40p
|
150.20p
|
685,854
|
|
21/05/2025
|
152.00p
|
154.60p
|
152.00p
|
152.60p
|
216,645
|
|
20/05/2025
|
155.20p
|
158.20p
|
152.40p
|
154.00p
|
316,742
|
|
19/05/2025
|
157.00p
|
157.00p
|
153.80p
|
155.00p
|
377,689
|
|
16/05/2025
|
153.40p
|
157.40p
|
153.40p
|
155.20p
|
222,184
|
|
15/05/2025
|
155.60p
|
157.05p
|
153.50p
|
155.60p
|
307,793
|
|
14/05/2025
|
155.00p
|
160.00p
|
155.00p
|
157.20p
|
300,298
|
|
13/05/2025
|
159.80p
|
159.80p
|
155.50p
|
157.40p
|
536,931
|
|
12/05/2025
|
155.00p
|
160.20p
|
153.93p
|
157.60p
|
738,559
|
|
09/05/2025
|
150.00p
|
155.35p
|
150.00p
|
154.80p
|
372,742
|
|
08/05/2025
|
149.40p
|
156.20p
|
148.20p
|
153.00p
|
660,474
|
|
07/05/2025
|
152.80p
|
153.60p
|
148.80p
|
148.80p
|
666,028
|
|
06/05/2025
|
156.80p
|
157.40p
|
150.00p
|
153.20p
|
549,316
|
|
05/05/2025
|
151.00p
|
155.17p
|
150.00p
|
154.00p
|
610,390
|