Gulf Keystone Petroleum Limited GKP
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 191,20-2,60 (-%1,34)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 191,80 | -%1,03 | GBp 194,21 | GBp 197,80 | GBp 187,52 | 507,29K |
| 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 |