Gulf Keystone Petroleum Limited GKP
LSE · United Kingdom · Energy Minerals
GBp 191.20-2.60 (-1.34%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 193.80 | -4.06% | GBp 200.00 | GBp 205.50 | GBp 193.20 | 608.42K |
| 2026-09-29 | GBp 202.00 | -1.46% | GBp 203.50 | GBp 205.00 | GBp 197.00 | 643.97K |
| 2026-09-28 | GBp 205.00 | +1.74% | GBp 201.50 | GBp 206.00 | GBp 197.80 | 533.47K |
| 2026-09-25 | GBp 201.50 | -0.25% | GBp 201.00 | GBp 204.00 | GBp 197.80 | 601.61K |
| 2026-09-24 | GBp 202.00 | +2.02% | GBp 197.20 | GBp 202.00 | GBp 193.00 | 596.79K |
| 2026-09-23 | GBp 198.00 | +2.48% | GBp 197.40 | GBp 198.00 | GBp 191.60 | 279.93K |
| 2026-09-22 | GBp 193.20 | -0.21% | GBp 198.40 | GBp 198.40 | GBp 189.60 | 474.52K |
| 2026-09-21 | GBp 193.60 | -1.73% | GBp 200.00 | GBp 200.00 | GBp 193.40 | 345.93K |
| 2026-09-18 | GBp 197.00 | +1.44% | GBp 195.00 | GBp 199.60 | GBp 192.00 | 251.64K |
| 2026-09-17 | GBp 194.20 | -0.51% | GBp 196.40 | GBp 199.40 | GBp 193.40 | 400.02K |
| 2026-09-16 | GBp 195.20 | -0.20% | GBp 200.00 | GBp 201.00 | GBp 195.20 | 936.20K |
| 2026-09-15 | GBp 195.60 | +0.31% | GBp 190.00 | GBp 197.00 | GBp 190.00 | 395.56K |
| 2026-09-14 | GBp 195.00 | +0.52% | GBp 198.60 | GBp 198.60 | GBp 190.00 | 434.49K |
| 2026-09-11 | GBp 194.00 | +0.62% | GBp 192.20 | GBp 195.80 | GBp 190.60 | 341.66K |
| 2026-09-10 | GBp 192.80 | -3.02% | GBp 198.20 | GBp 198.20 | GBp 191.20 | 522.50K |
| 2026-09-09 | GBp 198.80 | +2.79% | GBp 197.00 | GBp 198.80 | GBp 192.20 | 800.14K |
| 2026-09-08 | GBp 193.40 | +2.33% | GBp 194.40 | GBp 195.40 | GBp 190.00 | 403.01K |
| 2026-09-07 | GBp 189.00 | -0.42% | GBp 192.40 | GBp 195.00 | GBp 188.60 | 256.51K |
| 2026-09-04 | GBp 189.80 | -1.25% | GBp 192.00 | GBp 194.18 | GBp 186.40 | 593.99K |
| 2026-09-03 | GBp 192.20 | -2.83% | GBp 195.20 | GBp 202.00 | GBp 192.20 | 401.24K |
| 2026-09-02 | GBp 197.80 | +0.41% | GBp 198.60 | GBp 201.00 | GBp 195.00 | 1.12M |
| 2026-09-01 | GBp 197.00 | +2.60% | GBp 194.80 | GBp 198.00 | GBp 194.00 | 824.79K |
| 2026-08-28 | GBp 192.00 | +0.63% | GBp 190.20 | GBp 197.00 | GBp 190.20 | 605.23K |
| 2026-08-27 | GBp 190.80 | -2.75% | GBp 199.00 | GBp 199.00 | GBp 189.19 | 976.20K |
| 2026-08-26 | GBp 196.20 | +0.51% | GBp 199.40 | GBp 199.40 | GBp 188.40 | 986.32K |
| 2026-08-25 | GBp 195.20 | +6.43% | GBp 189.00 | GBp 204.75 | GBp 183.40 | 1.56M |
| 2026-08-24 | GBp 183.40 | +0.33% | GBp 188.80 | GBp 188.80 | GBp 181.20 | 381.97K |
| 2026-08-21 | GBp 182.80 | +0.88% | GBp 179.40 | GBp 186.40 | GBp 179.40 | 634.70K |
| 2026-08-20 | GBp 181.20 | -0.55% | GBp 182.00 | GBp 188.20 | GBp 180.00 | 1.15M |
| 2026-08-19 | GBp 182.20 | +1.45% | GBp 183.80 | GBp 185.00 | GBp 180.00 | 562.48K |
| 2026-08-18 | GBp 179.60 | +1.24% | GBp 181.00 | GBp 182.00 | GBp 175.80 | 435.15K |
| 2026-08-17 | GBp 177.40 | -1.33% | GBp 179.40 | GBp 181.40 | GBp 176.60 | 243.42K |
| 2026-08-14 | GBp 179.80 | +2.16% | GBp 181.20 | GBp 181.20 | GBp 176.00 | 281.21K |
| 2026-08-13 | GBp 176.00 | -0.79% | GBp 181.00 | GBp 181.00 | GBp 175.60 | 117.03K |
| 2026-08-12 | GBp 177.40 | -1.11% | GBp 180.20 | GBp 181.40 | GBp 175.40 | 244.79K |
| 2026-08-11 | GBp 179.40 | +1.36% | GBp 181.80 | GBp 183.80 | GBp 177.40 | 452.26K |
| 2026-08-10 | GBp 177.00 | +1.49% | GBp 174.40 | GBp 179.00 | GBp 172.60 | 250.23K |
| 2026-08-07 | GBp 174.40 | +2.35% | GBp 174.20 | GBp 180.20 | GBp 173.20 | 658.04K |
| 2026-08-06 | GBp 170.40 | +0.71% | GBp 166.00 | GBp 172.60 | GBp 166.00 | 122.17K |
| 2026-08-05 | GBp 169.20 | -0.24% | GBp 170.00 | GBp 176.60 | GBp 167.62 | 346.93K |
| 2026-08-04 | GBp 169.60 | -1.40% | GBp 176.60 | GBp 177.00 | GBp 168.60 | 420.66K |
| 2026-08-03 | GBp 172.00 | +0.70% | GBp 171.00 | GBp 173.00 | GBp 168.20 | 323.89K |
| 2026-07-31 | GBp 170.80 | +0.12% | GBp 168.00 | GBp 177.00 | GBp 168.00 | 383.28K |
| 2026-07-30 | GBp 170.60 | -0.23% | GBp 170.20 | GBp 174.60 | GBp 168.80 | 272.80K |
| 2026-07-29 | GBp 171.00 | +0.47% | GBp 175.40 | GBp 175.40 | GBp 170.20 | 274.16K |
| 2026-07-28 | GBp 170.20 | -2.07% | GBp 171.60 | GBp 174.80 | GBp 170.20 | 498.66K |
| 2026-07-27 | GBp 173.80 | -1.70% | GBp 174.00 | GBp 176.60 | GBp 170.60 | 385.41K |
| 2026-07-24 | GBp 176.80 | -1.45% | GBp 180.00 | GBp 180.00 | GBp 176.60 | 236.39K |
| 2026-07-23 | GBp 179.40 | +2.16% | GBp 175.40 | GBp 179.40 | GBp 171.80 | 316.99K |
| 2026-07-22 | GBp 175.60 | +2.69% | GBp 173.60 | GBp 176.60 | GBp 171.00 | 363.47K |
| 2026-07-21 | GBp 171.00 | +5.04% | GBp 164.00 | GBp 171.60 | GBp 162.80 | 610.73K |
| 2026-07-20 | GBp 162.80 | -6.76% | GBp 173.80 | GBp 178.00 | GBp 160.60 | 1.39M |
| 2026-07-17 | GBp 174.60 | -0.34% | GBp 175.00 | GBp 176.20 | GBp 170.60 | 261.73K |
| 2026-07-16 | GBp 175.20 | +0.11% | GBp 173.40 | GBp 176.40 | GBp 173.40 | 330.29K |
| 2026-07-15 | GBp 175.00 | +0.11% | GBp 174.40 | GBp 178.63 | GBp 174.20 | 294.86K |
| 2026-07-14 | GBp 174.80 | +0.23% | GBp 173.40 | GBp 181.60 | GBp 172.00 | 584.14K |
| 2026-07-13 | GBp 174.40 | +1.99% | GBp 172.60 | GBp 182.20 | GBp 172.00 | 787.36K |
| 2026-07-10 | GBp 171.00 | +0.47% | GBp 170.00 | GBp 173.40 | GBp 169.00 | 483.40K |
| 2026-07-09 | GBp 170.20 | -2.18% | GBp 177.80 | GBp 177.80 | GBp 170.20 | 292.03K |
| 2026-07-08 | GBp 174.00 | +3.57% | GBp 168.00 | GBp 174.80 | GBp 168.00 | 296.40K |
| 2026-07-07 | GBp 168.00 | -0.59% | GBp 171.20 | GBp 173.20 | GBp 167.40 | 288.78K |
| 2026-07-06 | GBp 169.00 | -2.65% | GBp 173.00 | GBp 177.80 | GBp 164.20 | 738.66K |
| 2026-07-03 | GBp 173.60 | -0.23% | GBp 177.60 | GBp 178.60 | GBp 172.00 | 225.20K |
| 2026-07-02 | GBp 174.00 | +0.23% | GBp 174.20 | GBp 175.20 | GBp 171.00 | 298.81K |
| 2026-07-01 | GBp 173.60 | -1.14% | GBp 176.40 | GBp 176.40 | GBp 173.60 | 173.36K |
| 2026-06-30 | GBp 175.60 | -0.68% | GBp 174.80 | GBp 178.62 | GBp 174.80 | 308.58K |
| 2026-06-29 | GBp 176.80 | -0.45% | GBp 176.00 | GBp 179.80 | GBp 176.00 | 446.28K |
| 2026-06-26 | GBp 177.60 | +0.11% | GBp 174.20 | GBp 178.40 | GBp 174.20 | 330.03K |
| 2026-06-25 | GBp 177.40 | +1.03% | GBp 179.20 | GBp 179.20 | GBp 173.40 | 514.37K |
| 2026-06-24 | GBp 175.60 | -0.34% | GBp 178.00 | GBp 178.20 | GBp 172.00 | 439.78K |
| 2026-06-23 | GBp 176.20 | -1.23% | GBp 175.60 | GBp 178.80 | GBp 173.80 | 320.66K |
| 2026-06-22 | GBp 178.40 | -1.98% | GBp 183.00 | GBp 183.80 | GBp 178.20 | 469.51K |
| 2026-06-19 | GBp 182.00 | +2.25% | GBp 179.00 | GBp 183.60 | GBp 177.60 | 691.76K |
| 2026-06-18 | GBp 178.00 | +1.71% | GBp 173.60 | GBp 178.20 | GBp 172.60 | 456.21K |
| 2026-06-17 | GBp 175.00 | +2.94% | GBp 170.00 | GBp 175.40 | GBp 169.60 | 618.35K |
| 2026-06-16 | GBp 170.00 | -1.85% | GBp 170.20 | GBp 176.20 | GBp 170.00 | 461.39K |
| 2026-06-15 | GBp 173.20 | -0.69% | GBp 173.60 | GBp 175.60 | GBp 169.40 | 993.45K |
| 2026-06-12 | GBp 174.40 | -1.25% | GBp 177.00 | GBp 177.00 | GBp 172.00 | 623.67K |
| 2026-06-11 | GBp 176.60 | 0.00% | GBp 175.00 | GBp 179.40 | GBp 175.00 | 404.37K |
| 2026-06-10 | GBp 176.60 | -0.67% | GBp 174.20 | GBp 180.00 | GBp 174.20 | 319.16K |
| 2026-06-09 | GBp 177.80 | -1.98% | GBp 185.00 | GBp 185.00 | GBp 177.00 | 493.62K |
| 2026-06-08 | GBp 181.40 | -0.11% | GBp 186.60 | GBp 186.60 | GBp 179.20 | 628.18K |
| 2026-06-05 | GBp 181.60 | -3.61% | GBp 188.40 | GBp 191.00 | GBp 181.60 | 485.77K |
| 2026-06-04 | GBp 188.40 | +6.92% | GBp 177.20 | GBp 191.20 | GBp 175.40 | 888.04K |
| 2026-06-03 | GBp 176.20 | +0.23% | GBp 174.80 | GBp 180.40 | GBp 174.40 | 384.74K |
| 2026-06-02 | GBp 175.80 | +0.92% | GBp 175.20 | GBp 176.80 | GBp 172.80 | 384.36K |
| 2026-06-01 | GBp 174.20 | +0.93% | GBp 171.20 | GBp 177.20 | GBp 171.20 | 394.80K |
| 2026-05-29 | GBp 172.60 | -1.03% | GBp 173.80 | GBp 176.00 | GBp 171.40 | 747.71K |
| 2026-05-28 | GBp 174.40 | -2.24% | GBp 178.00 | GBp 179.40 | GBp 172.20 | 662.48K |
| 2026-05-27 | GBp 178.40 | -4.70% | GBp 187.00 | GBp 187.00 | GBp 176.00 | 1.01M |