100.00p+5.40 (+5.71%)01 Mar 2024, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gulf Keystone Petroleum LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202494.50p100.80p94.50p100.00p1,453,390
Feb 29, 202495.95p96.65p93.30p94.60p11,981,190
Feb 28, 202497.80p99.30p93.50p95.95p875,062
Feb 27, 202492.45p96.56p92.25p95.75p990,211
Feb 26, 202493.80p93.80p88.75p92.45p1,404,337
Feb 23, 202495.00p97.40p91.09p91.85p1,178,597
Feb 22, 202495.00p95.95p92.15p94.45p1,263,774
Feb 21, 202497.20p98.00p93.17p94.80p1,441,854
Feb 20, 202499.00p101.00p95.65p95.65p1,172,598
Feb 19, 202498.55p102.20p96.50p100.50p1,274,315
Feb 16, 202499.50p102.30p97.40p98.55p1,554,419
Feb 15, 202497.00p99.36p96.65p99.15p1,164,098
Feb 14, 202496.55p98.80p94.60p96.55p759,796
Feb 13, 202499.50p100.80p96.65p96.70p1,034,594
Feb 12, 202496.00p104.72p94.25p100.00p3,782,323
Feb 9, 202499.50p99.50p95.40p96.10p1,610,941
Feb 8, 202499.00p100.00p94.20p97.90p1,785,647
Feb 7, 2024101.00p102.50p99.05p99.50p1,310,220
Feb 6, 2024100.90p102.50p99.05p102.20p783,981
Feb 5, 2024100.20p101.10p98.15p99.30p1,749,829
Feb 2, 2024102.00p104.08p98.33p100.70p1,257,373
Feb 1, 2024105.00p109.20p102.10p102.10p1,043,933
Jan 31, 2024110.00p110.00p105.00p105.00p945,228
Jan 30, 2024115.20p117.30p110.40p111.50p763,308
Jan 29, 2024110.00p119.90p110.00p115.40p2,177,199
Jan 26, 2024109.80p111.32p109.00p110.00p696,433
Jan 25, 2024110.70p113.20p108.40p110.20p697,642
Jan 24, 2024109.00p113.10p109.00p110.70p759,239
Jan 23, 2024111.40p112.40p108.10p108.90p752,104
Jan 22, 2024108.00p110.13p108.00p109.00p841,480
Jan 19, 2024109.00p109.20p105.76p108.00p1,051,238
Jan 18, 2024106.10p112.00p105.90p106.30p1,358,775
Jan 17, 2024111.90p114.90p104.20p106.80p1,547,326
Jan 16, 2024112.40p115.70p110.44p112.70p1,387,755
Jan 15, 2024114.50p116.60p110.90p112.10p1,176,374
Jan 12, 2024116.10p116.40p113.00p114.00p793,681
Jan 11, 2024117.00p117.00p113.00p113.90p581,427
Jan 10, 2024117.00p117.60p113.20p114.40p835,563
Jan 9, 2024117.90p116.30p115.00p115.80p564,772
Jan 8, 2024117.90p120.60p116.30p116.30p394,837
Jan 5, 2024120.00p123.70p116.80p118.80p997,385
Jan 4, 2024124.00p126.30p121.50p121.50p810,197
Jan 3, 2024127.80p129.30p124.60p126.50p836,854
Jan 2, 2024131.50p132.00p126.70p127.40p892,466
Dec 29, 2023130.90p131.20p127.80p129.10p261,527
Dec 28, 2023130.70p134.80p127.60p128.60p282,346
Dec 27, 2023133.50p134.80p128.90p129.30p1,494,953
Dec 22, 2023132.70p135.20p131.40p133.30p752,871
Dec 21, 2023128.60p134.40p127.00p131.30p1,520,224
Dec 20, 2023117.60p130.25p114.70p128.50p2,648,534
Showing 1 to 50 of 252