243.00p-1.50 (-0.61%)19 Aug 2022, 17:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gulf Keystone Petroleum LTD Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 18, 2022233.00p250.00p233.00p244.50p1,859,836
Aug 17, 2022240.00p240.00p231.01p238.00p857,877
Aug 16, 2022235.50p239.50p232.05p237.50p880,824
Aug 15, 2022245.50p247.00p229.50p233.00p1,074,317
Aug 12, 2022243.00p246.46p237.50p241.00p923,100
Aug 11, 2022231.50p240.50p228.00p238.50p1,096,696
Aug 10, 2022231.50p235.00p226.50p231.50p1,149,326
Aug 9, 2022217.50p231.00p215.36p229.50p1,289,160
Aug 8, 2022219.00p222.00p215.00p218.50p664,238
Aug 5, 2022214.00p219.09p208.50p217.50p1,416,260
Aug 4, 2022219.00p224.00p213.50p215.00p1,549,224
Aug 3, 2022230.00p233.50p224.00p224.00p1,136,231
Aug 2, 2022230.00p235.34p226.50p229.50p1,190,200
Aug 1, 2022242.50p245.50p230.00p230.00p1,553,839
Jul 29, 2022230.00p237.77p228.74p236.50p1,433,216
Jul 28, 2022229.50p233.30p226.50p229.00p750,100
Jul 27, 2022225.50p230.00p221.50p228.00p883,022
Jul 26, 2022228.50p231.50p224.00p224.00p920,302
Jul 25, 2022209.50p224.00p209.50p223.00p896,436
Jul 22, 2022206.00p217.50p206.00p214.50p805,715
Jul 21, 2022210.50p217.50p206.00p210.50p4,400,051
Jul 20, 2022218.00p219.49p213.98p215.00p478,881
Jul 19, 2022210.00p223.05p210.00p216.50p1,298,900
Jul 18, 2022209.00p217.43p208.00p216.00p1,306,480
Jul 15, 2022201.00p209.00p201.00p203.50p1,837,771
Jul 14, 2022222.00p223.50p200.50p200.50p2,703,439
Jul 13, 2022244.00p244.00p230.50p237.00p2,500,267
Jul 12, 2022244.00p248.00p236.50p237.00p1,615,620
Jul 11, 2022252.50p252.50p232.86p243.50p1,218,907
Jul 8, 2022248.50p248.81p241.50p246.50p1,153,100
Jul 7, 2022230.00p246.00p230.00p243.50p1,513,859
Jul 6, 2022245.00p245.00p227.50p229.50p2,064,967
Jul 5, 2022254.00p261.54p238.95p240.00p1,521,232
Jul 4, 2022251.50p259.60p249.36p258.00p750,537
Jul 1, 2022262.00p262.00p242.99p247.00p1,586,325
Jun 30, 2022265.50p267.00p254.50p260.00p1,091,552
Jun 29, 2022264.50p276.24p262.00p267.50p1,750,019
Jun 28, 2022275.50p279.00p265.50p268.50p1,221,637
Jun 27, 2022256.50p270.50p256.50p269.50p1,724,768
Jun 24, 2022271.00p272.88p245.15p261.00p3,851,425
Jun 23, 2022283.50p285.50p269.50p271.00p1,486,730
Jun 22, 2022283.50p283.50p273.50p279.00p1,798,014
Jun 21, 2022279.00p294.50p274.50p289.50p1,440,494
Jun 20, 2022266.00p277.50p263.03p274.50p1,306,353
Jun 17, 2022275.00p290.00p268.44p268.50p2,184,318
Jun 16, 2022294.00p294.53p273.50p275.00p1,895,768
Jun 15, 2022292.00p295.13p286.50p289.50p1,202,265
Jun 14, 2022290.00p296.50p283.00p294.50p1,709,636
Jun 13, 2022294.50p299.02p278.50p284.00p4,001,733
Jun 10, 2022306.50p310.50p299.00p302.00p1,728,533
Showing 1 to 50 of 252