Gulf Keystone Petroleum Historical Data - GKP.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Gulf Keystone Petroleum (GKP.GB)
Gulf Keystone Petroleum (GKP.GB) Historical

Gulf Keystone Petroleum (GKP.GB)

117.50

5.50

(4.91%)

Closed April 29 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	117.5	0	0	0	DE
4	0	0	0	117.5	0	0	0	DE
12	0	0	0	117.5	0	0	0	DE
26	0	0	0	117.5	0	0	0	DE
52	0	0	0	117.5	0	0	0	DE
156	-38.5	-25.5813953488	150.5	156.2	112	100000	150.5	DE
260	-38.5	-25.5813953488	150.5	156.2	112	100000	150.5	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714402080	112	0	0.00	113	117.5	112	0
1714145400	112	1	0.90	112	113	112	0
1714058940	111	-2	-1.77	112	113	111	0
1713972360	113	1	0.89	113	114	113	0
1713886080	112	-10	-8.20	122	122	111	0
1713799740	122	13.5	12.44	112	128.5	112	0
1713537600	108.5	-2.5	-2.25	111	112	108.5	0
1713453960	111	0	0.00	113	113	111	0
1713365220	111	-1	-0.89	111	111	108.5	0
1713281160	112	-1	-0.88	114	114	108.5	0
1713192300	113	-4.5	-3.83	120	120	112	0
1712936040	117.5	3.5	3.07	115.5	121	115.5	0
1712845920	114	-2.5	-2.15	115.5	115.5	114	0
1712759940	116.5	-6.5	-5.28	125.5	125.5	116.5	0
1712673480	123	2	1.65	121	125.5	120	0
1712587140	121	11	10.00	113	125.5	112	0
1712327640	110	-2	-1.79	112	112	110	0
1712244240	112	2	1.82	113	113	112	0
1712155560	110	0	0.00	110	110	110	0
1712068740	110	-3	-2.65	114	115.5	110	0
1711639860	113	1	0.89	114	114	113	0
1711553820	112	5.5	5.16	108.5	113	108.5	0
1711467240	106.5	-2	-1.84	105.5	107.5	105.5	0
1711380660	108.5	4.5	4.33	105.5	108.5	105.5	0
1711122060	104	-2.5	-2.35	105.5	106.5	104	0
1711035240	106.5	-1	-0.93	105.5	108.5	103	0
1710952140	107.5	-2.5	-2.27	110	110	107.5	0
1710865740	110	1.5	1.38	108.5	110	107.5	0
1710779340	108.5	-2.5	-2.25	110	114	108.5	0
1710516900	111	8	7.77	105.5	111	105.5	0
1710434040	103	1	0.98	103	103	103	0
1710347340	102	-1	-0.97	103	103	102	0
1710260820	103	2	1.98	100	103	100	0
1710171660	101	-1	-0.98	104	104	101	0
1709911920	102	-3.5	-3.32	104	104	102	0
1709825700	105.5	4.5	4.46	102	105.5	102	0
1709739540	101	0	0.00	101	101	100	0
1709652840	101	0	0.00	98.5	101	98.5	0
1709569680	101	-1	-0.98	100	106.5	100	0
1709307480	102	22	27.50	94	102	94	0
1709220960	80	-14	-14.89	95.5	97.5	80	0
1709134320	94	-3.5	-3.59	97.5	98.5	94	0
1709051280	97.5	5.5	5.98	92	97.5	92	0
1708961460	92	1	1.10	93	93	92	0
1708702320	91	-4.5	-4.71	95.5	95.5	91	0
1708616220	95.5	1.5	1.60	95.5	95.5	94	0
1708529820	94	-6	-6.00	96.5	97.5	94	0
1708443300	100	0	0.00	101	101	95.5	0
1708356840	100	0	0.00	100	100	100	0
1708097640	100	2.5	2.56	100	100	100	0
1708011780	97.5	2	2.09	98.5	98.5	97.5	0
1707925020	95.5	-4.5	-4.50	95.5	97.5	95.5	0
1707841740	100	-2	-1.96	100	100	98.5	0
1707752160	102	5.5	5.70	95.5	104	95.5	0
1707493020	96.5	-1	-1.03	100	100	96.5	0
1707406320	97.5	-2.5	-2.50	97.5	98.5	97.5	0
1707323580	100	-2	-1.96	100	101	100	0
1707236760	102	2	2.00	101	102	100	0
1707150420	100	0	0.00	100	100	98.5	0
1706891340	100	-4	-3.85	102	102	100	0
1706804820	104	1	0.97	106.5	106.5	104	0
1706718540	103	-8	-7.21	108.5	110	103	0
1706632080	111	-3	-2.63	117.5	117.5	111	0

Gulf Keystone Petroleum

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions