Gulf Keystone Petroleum Ltd Com Shs (DI)
(GKP)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
02/05/2025
|
151.00p
|
155.17p
|
150.00p
|
154.00p
|
610,390
|
|
01/05/2025
|
151.00p
|
155.80p
|
150.80p
|
150.80p
|
397,446
|
|
30/04/2025
|
155.40p
|
158.20p
|
153.00p
|
153.80p
|
531,461
|
|
29/04/2025
|
157.60p
|
159.00p
|
154.20p
|
154.40p
|
445,576
|
|
28/04/2025
|
159.00p
|
159.60p
|
154.20p
|
157.60p
|
573,279
|
|
25/04/2025
|
157.80p
|
160.40p
|
155.80p
|
157.40p
|
758,459
|
|
24/04/2025
|
158.40p
|
159.40p
|
154.20p
|
157.80p
|
693,370
|
|
23/04/2025
|
153.00p
|
157.47p
|
153.00p
|
154.60p
|
1,102,420
|
|
22/04/2025
|
153.80p
|
154.60p
|
151.20p
|
152.40p
|
531,895
|
|
21/04/2025
|
155.00p
|
155.00p
|
152.00p
|
153.60p
|
664,291
|
|
18/04/2025
|
155.00p
|
155.00p
|
152.00p
|
153.60p
|
664,291
|
|
17/04/2025
|
155.00p
|
155.00p
|
152.00p
|
153.60p
|
664,291
|
|
16/04/2025
|
151.40p
|
153.40p
|
148.00p
|
152.80p
|
743,729
|
|
15/04/2025
|
152.60p
|
153.40p
|
150.20p
|
152.00p
|
527,356
|
|
14/04/2025
|
153.80p
|
157.20p
|
152.05p
|
152.20p
|
594,035
|
|
11/04/2025
|
155.40p
|
156.50p
|
151.60p
|
153.20p
|
710,743
|
|
10/04/2025
|
170.40p
|
176.80p
|
153.20p
|
153.20p
|
964,276
|
|
09/04/2025
|
150.60p
|
153.80p
|
147.40p
|
151.20p
|
868,705
|
|
08/04/2025
|
158.80p
|
163.20p
|
156.00p
|
157.60p
|
852,009
|
|
07/04/2025
|
153.00p
|
164.60p
|
143.15p
|
156.00p
|
1,934,809
|
|
04/04/2025
|
176.60p
|
176.60p
|
153.61p
|
157.40p
|
1,664,610
|
|
03/04/2025
|
182.80p
|
182.80p
|
169.60p
|
172.20p
|
1,821,873
|
|
02/04/2025
|
190.40p
|
196.00p
|
186.60p
|
190.00p
|
1,027,163
|
|
01/04/2025
|
190.80p
|
197.81p
|
190.80p
|
193.00p
|
308,058
|
|
31/03/2025
|
196.50p
|
198.80p
|
190.60p
|
193.90p
|
899,284
|
|
28/03/2025
|
201.40p
|
204.80p
|
200.02p
|
201.60p
|
441,446
|
|
27/03/2025
|
205.00p
|
206.60p
|
202.00p
|
204.80p
|
685,957
|
|
26/03/2025
|
207.20p
|
209.80p
|
205.81p
|
206.00p
|
726,185
|
|
25/03/2025
|
207.00p
|
209.80p
|
203.20p
|
205.40p
|
817,544
|
|
24/03/2025
|
206.00p
|
207.20p
|
202.00p
|
202.80p
|
557,163
|
|
21/03/2025
|
208.40p
|
209.80p
|
202.20p
|
205.00p
|
3,303,848
|
|
20/03/2025
|
200.00p
|
209.80p
|
198.90p
|
203.40p
|
1,060,824
|
|
19/03/2025
|
194.00p
|
200.00p
|
193.70p
|
199.50p
|
813,411
|
|
18/03/2025
|
199.50p
|
199.50p
|
193.40p
|
196.80p
|
439,290
|
|
17/03/2025
|
193.20p
|
197.00p
|
191.20p
|
196.50p
|
765,670
|
|
14/03/2025
|
191.00p
|
193.50p
|
187.10p
|
193.20p
|
386,001
|
|
13/03/2025
|
190.00p
|
193.90p
|
189.20p
|
190.70p
|
280,259
|
|
12/03/2025
|
187.10p
|
193.20p
|
184.20p
|
192.20p
|
755,137
|
|
11/03/2025
|
185.90p
|
189.90p
|
182.30p
|
184.30p
|
223,316
|
|
10/03/2025
|
182.50p
|
187.90p
|
180.40p
|
186.40p
|
768,869
|
|
07/03/2025
|
176.80p
|
185.75p
|
176.80p
|
184.80p
|
362,183
|
|
06/03/2025
|
182.20p
|
186.00p
|
178.00p
|
179.50p
|
636,641
|
|
05/03/2025
|
176.70p
|
185.73p
|
176.40p
|
183.40p
|
572,671
|
|
04/03/2025
|
187.00p
|
187.00p
|
176.20p
|
177.70p
|
1,117,442
|
|
03/03/2025
|
192.30p
|
194.90p
|
184.60p
|
186.50p
|
540,000
|
|
28/02/2025
|
187.00p
|
193.50p
|
181.20p
|
190.20p
|
1,350,374
|
|
27/02/2025
|
184.50p
|
189.90p
|
181.22p
|
187.70p
|
475,101
|
|
26/02/2025
|
182.60p
|
186.45p
|
182.10p
|
184.80p
|
416,859
|
|
25/02/2025
|
186.30p
|
189.50p
|
182.20p
|
183.40p
|
531,895
|
|
24/02/2025
|
195.00p
|
198.53p
|
183.06p
|
186.80p
|
1,767,508
|
|
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
|