GKP

Gulf Keystone Petroleum Historical Data

GKP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 73.70 3.20 4.54% 71.60 73.70 71.50 354,988
Sep 24 2020 70.50 -2.50 -3.42% 73.50 73.50 70.40 451,415
Sep 23 2020 73.00 0.00 0.0% 74.10 75.00 72.70 282,334
Sep 22 2020 73.00 1.70 2.38% 70.80 74.00 70.80 289,547
Sep 21 2020 71.30 -3.70 -4.93% 74.70 74.70 70.50 954,032
Sep 18 2020 75.00 -1.30 -1.7% 75.90 76.40 73.90 517,529
Sep 17 2020 76.30 -0.70 -0.91% 76.00 76.40 73.50 485,652
Sep 16 2020 77.00 0.80 1.05% 78.40 78.40 74.80 539,663
Sep 15 2020 76.20 3.20 4.38% 73.20 76.80 72.20 1,161,013
Sep 14 2020 73.00 -1.30 -1.75% 75.00 77.00 72.70 472,393
Sep 11 2020 74.30 -1.80 -2.37% 76.00 76.50 74.30 320,847
Sep 10 2020 76.10 0.10 0.13% 76.50 79.00 75.10 424,050
Sep 09 2020 76.00 1.50 2.01% 75.30 76.70 73.10 978,714
Sep 08 2020 74.50 -4.70 -5.93% 80.40 80.40 73.90 1,344,307
Sep 07 2020 79.20 -0.90 -1.12% 84.80 84.80 79.20 627,373
Sep 04 2020 80.10 -1.90 -2.32% 81.50 84.30 80.00 940,915
Sep 03 2020 82.00 -0.70 -0.85% 83.00 84.50 81.50 928,157
Sep 02 2020 82.70 -3.10 -3.61% 86.80 87.20 82.40 443,046
Sep 01 2020 85.80 1.70 2.02% 84.90 90.50 82.40 4,370,497
Aug 31 2020 84.10 0.00 +0.00% 82.40 86.00 81.70 0.00
Aug 28 2020 84.10 1.50 1.82% 82.40 86.00 81.70 515,403
Aug 27 2020 82.60 -1.90 -2.25% 85.40 86.00 82.20 777,865
Aug 26 2020 84.50 -0.20 -0.24% 85.50 88.30 84.40 656,336
Aug 25 2020 84.70 -6.50 -7.13% 90.80 91.10 84.70 1,083,206
Aug 24 2020 91.20 1.80 2.01% 91.90 92.50 87.40 338,078
Aug 21 2020 89.40 -0.60 -0.67% 92.30 92.30 89.30 470,045
Aug 20 2020 90.00 -2.00 -2.17% 92.00 95.00 90.00 498,315
Aug 19 2020 92.00 -0.40 -0.43% 90.30 95.00 90.30 358,742
Aug 18 2020 92.40 0.40 0.43% 92.00 94.80 92.00 460,587
Aug 17 2020 92.00 -0.30 -0.33% 92.50 97.00 92.00 281,802
Aug 14 2020 92.30 -4.20 -4.35% 97.00 97.00 91.00 430,967
Aug 13 2020 96.50 0.50 0.52% 96.00 96.60 93.50 220,933
Aug 12 2020 96.00 -0.40 -0.41% 98.00 98.00 96.00 189,831
Aug 11 2020 96.40 1.90 2.01% 95.70 98.40 94.70 610,395
Aug 10 2020 94.50 1.10 1.18% 95.10 96.60 92.90 517,211
Aug 07 2020 93.40 -2.60 -2.71% 96.10 96.20 93.00 463,730
Aug 06 2020 96.00 -5.00 -4.95% 102.00 102.00 96.00 254,672
Aug 05 2020 101.00 4.00 4.12% 96.80 103.00 96.80 931,889
Aug 04 2020 97.00 2.80 2.97% 96.00 97.00 93.80 374,037
Aug 03 2020 94.20 2.20 2.39% 91.00 96.50 90.60 626,435
Jul 31 2020 92.00 0.50 0.55% 91.50 92.40 90.00 496,851
Jul 30 2020 91.50 -3.50 -3.68% 96.10 96.50 91.20 878,048
Jul 29 2020 95.00 -2.50 -2.56% 95.00 97.50 95.00 233,275
Jul 28 2020 97.50 1.40 1.46% 96.10 98.20 94.50 226,787
Jul 27 2020 96.10 -1.70 -1.74% 97.00 97.50 94.40 462,685
Jul 24 2020 97.80 -2.20 -2.2% 98.10 98.10 94.10 642,004
Jul 23 2020 100.00 -3.20 -3.1% 100.00 102.40 98.10 562,936
Jul 22 2020 103.20 -2.60 -2.46% 103.00 108.00 100.40 657,610
Jul 21 2020 105.80 8.60 8.85% 95.10 106.00 95.10 1,118,884
Jul 20 2020 97.20 0.90 0.93% 95.50 99.90 95.50 995,428
Jul 17 2020 96.30 0.70 0.73% 95.00 97.50 95.00 593,328
Jul 16 2020 95.60 1.10 1.16% 98.20 98.20 95.40 492,495
Jul 15 2020 94.50 2.70 2.94% 92.40 97.30 92.30 871,432
Jul 14 2020 91.80 -2.80 -2.96% 90.00 94.90 90.00 456,231
Jul 13 2020 94.60 1.10 1.18% 97.00 97.00 91.60 373,710
Jul 10 2020 93.50 -2.50 -2.6% 95.00 95.10 90.20 792,990
Jul 09 2020 96.00 -1.10 -1.13% 95.30 99.90 95.30 1,344,879
Jul 08 2020 97.10 1.70 1.78% 96.00 100.00 95.20 1,228,399
Jul 07 2020 95.40 2.40 2.58% 93.20 98.30 92.00 819,389
Jul 06 2020 93.00 4.40 4.97% 91.00 96.60 89.90 885,174
Jul 03 2020 88.60 -3.00 -3.28% 88.50 92.00 88.40 406,229
Jul 02 2020 91.60 -1.90 -2.03% 90.00 93.70 90.00 683,292
Jul 01 2020 93.50 4.00 4.47% 89.50 93.50 88.90 924,833
Jun 30 2020 89.50 -0.30 -0.33% 91.40 91.50 87.50 1,122,785
Your Recent History
LSE
GKP
Gulf Keyst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200928 10:05:31