LSE - Delayed Quote GBp
Gulf Keystone Petroleum Limited (GKP.L)
158.80
+3.60
+(2.32%)
At close: May 30 at 4:35:23 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 153.60 | 160.00 | 153.60 | 158.80 | 158.80 | 536,295 |
| May 29, 2025 | 157.20 | 158.00 | 154.25 | 155.20 | 155.20 | 307,395 |
| May 28, 2025 | 151.40 | 157.40 | 151.40 | 155.00 | 155.00 | 266,222 |
| May 27, 2025 | 152.80 | 155.94 | 152.05 | 155.40 | 155.40 | 364,457 |
| May 23, 2025 | 150.60 | 152.20 | 147.00 | 151.40 | 151.40 | 318,147 |
| May 22, 2025 | 152.60 | 152.74 | 148.40 | 150.20 | 150.20 | 685,856 |
| May 21, 2025 | 152.00 | 154.60 | 152.00 | 152.60 | 152.60 | 216,645 |
| May 20, 2025 | 155.20 | 158.20 | 152.40 | 154.00 | 154.00 | 316,738 |
| May 19, 2025 | 157.00 | 157.00 | 153.80 | 155.00 | 155.00 | 377,699 |
| May 16, 2025 | 153.40 | 157.40 | 153.40 | 155.20 | 155.20 | 222,181 |
| May 15, 2025 | 155.60 | 157.05 | 153.50 | 155.60 | 155.60 | 307,791 |
| May 14, 2025 | 155.00 | 160.00 | 155.00 | 157.20 | 157.20 | 300,297 |
| May 13, 2025 | 159.80 | 159.80 | 155.50 | 157.40 | 157.40 | 536,930 |
| May 12, 2025 | 155.00 | 160.20 | 153.93 | 157.60 | 157.60 | 738,556 |
| May 9, 2025 | 150.00 | 155.35 | 150.00 | 154.80 | 154.80 | 372,740 |
| May 8, 2025 | 149.40 | 156.20 | 148.20 | 153.00 | 153.00 | 660,472 |
| May 7, 2025 | 152.80 | 153.60 | 148.80 | 148.80 | 148.80 | 666,025 |
| May 6, 2025 | 156.80 | 157.40 | 150.00 | 153.20 | 153.20 | 549,313 |
| May 2, 2025 | 151.00 | 155.17 | 150.00 | 154.00 | 154.00 | 610,386 |
| May 1, 2025 | 151.00 | 155.80 | 150.80 | 150.80 | 150.80 | 397,446 |
| Apr 30, 2025 | 155.40 | 158.20 | 153.00 | 153.80 | 153.80 | 531,461 |
| Apr 29, 2025 | 157.60 | 159.00 | 154.20 | 154.40 | 154.40 | 445,573 |
| Apr 28, 2025 | 159.00 | 159.60 | 154.20 | 157.60 | 157.60 | 573,276 |
| Apr 25, 2025 | 157.80 | 160.40 | 155.80 | 157.40 | 157.40 | 758,458 |
| Apr 24, 2025 | 158.40 | 159.40 | 154.20 | 157.80 | 157.80 | 693,370 |
| Apr 23, 2025 | 153.00 | 157.47 | 153.00 | 154.60 | 154.60 | 1,104,421 |
| Apr 22, 2025 | 153.80 | 154.60 | 151.20 | 152.40 | 152.40 | 531,892 |
| Apr 17, 2025 | 155.00 | 155.00 | 152.00 | 153.60 | 153.60 | 664,288 |
| Apr 16, 2025 | 151.40 | 153.40 | 148.00 | 152.80 | 152.80 | 743,730 |
| Apr 15, 2025 | 152.60 | 153.40 | 150.20 | 152.00 | 152.00 | 527,356 |
| Apr 14, 2025 | 153.80 | 157.20 | 152.05 | 152.20 | 152.20 | 594,034 |
| Apr 11, 2025 | 155.40 | 156.50 | 151.60 | 153.20 | 153.20 | 710,745 |
| Apr 10, 2025 | 170.40 | 176.80 | 153.20 | 153.20 | 153.20 | 964,279 |
| Apr 9, 2025 | 150.60 | 153.80 | 147.40 | 151.20 | 151.20 | 868,704 |
| Apr 8, 2025 | 158.80 | 163.20 | 156.00 | 157.60 | 157.60 | 852,009 |
| Apr 7, 2025 | 153.00 | 164.60 | 143.15 | 156.00 | 156.00 | 1,934,806 |
| Apr 4, 2025 | 176.60 | 176.60 | 153.61 | 157.40 | 157.40 | 1,664,610 |
| Apr 3, 2025 | 8.562009 Dividend | |||||
| Apr 3, 2025 | 182.80 | 182.80 | 169.60 | 172.20 | 172.20 | 1,821,877 |
| Apr 2, 2025 | 190.40 | 196.00 | 186.60 | 190.00 | 189.88 | 1,027,162 |
| Apr 1, 2025 | 190.80 | 197.81 | 190.80 | 193.00 | 192.88 | 308,058 |
| Mar 31, 2025 | 196.50 | 198.80 | 190.60 | 193.90 | 193.78 | 899,283 |
| Mar 28, 2025 | 201.40 | 204.80 | 200.02 | 201.60 | 201.48 | 441,444 |
| Mar 27, 2025 | 205.00 | 206.60 | 202.00 | 204.80 | 204.68 | 685,958 |
| Mar 26, 2025 | 207.20 | 209.80 | 205.81 | 206.00 | 205.88 | 726,863 |
| Mar 25, 2025 | 207.00 | 209.80 | 203.20 | 205.40 | 205.28 | 817,544 |
| Mar 24, 2025 | 206.00 | 207.20 | 202.00 | 202.80 | 202.68 | 557,160 |
| Mar 21, 2025 | 208.40 | 209.80 | 202.20 | 205.00 | 204.88 | 3,303,849 |
| Mar 20, 2025 | 200.00 | 209.80 | 198.90 | 203.40 | 203.28 | 1,060,822 |
| Mar 19, 2025 | 194.00 | 200.00 | 193.70 | 199.50 | 199.38 | 813,411 |
| Mar 18, 2025 | 199.50 | 199.50 | 193.40 | 196.80 | 196.68 | 439,290 |
| Mar 17, 2025 | 193.20 | 197.00 | 191.20 | 196.50 | 196.38 | 765,670 |
| Mar 14, 2025 | 191.00 | 193.50 | 187.10 | 193.20 | 193.08 | 386,003 |
| Mar 13, 2025 | 190.00 | 193.90 | 189.20 | 190.70 | 190.58 | 280,259 |
| Mar 12, 2025 | 187.10 | 193.20 | 184.20 | 192.20 | 192.08 | 755,137 |
| Mar 11, 2025 | 185.90 | 189.90 | 182.30 | 184.30 | 184.19 | 223,311 |
| Mar 10, 2025 | 182.50 | 187.90 | 180.40 | 186.40 | 186.29 | 768,868 |
| Mar 7, 2025 | 176.80 | 185.75 | 176.80 | 184.80 | 184.69 | 362,222 |
| Mar 6, 2025 | 182.20 | 186.00 | 178.00 | 179.50 | 179.39 | 636,642 |
| Mar 5, 2025 | 176.70 | 185.73 | 176.40 | 183.40 | 183.29 | 572,672 |
| Mar 4, 2025 | 187.00 | 187.00 | 176.20 | 177.70 | 177.59 | 1,118,089 |
| Mar 3, 2025 | 192.30 | 194.90 | 184.60 | 186.50 | 186.39 | 539,999 |
| Feb 28, 2025 | 187.00 | 193.50 | 181.20 | 190.20 | 190.08 | 1,350,373 |
| Feb 27, 2025 | 184.50 | 189.90 | 181.22 | 187.70 | 187.59 | 475,101 |
| Feb 26, 2025 | 182.60 | 186.45 | 182.10 | 184.80 | 184.69 | 416,858 |
| Feb 25, 2025 | 186.30 | 189.50 | 182.20 | 183.40 | 183.29 | 531,895 |
| Feb 24, 2025 | 195.00 | 198.52 | 183.06 | 186.80 | 186.69 | 1,767,921 |
| Feb 21, 2025 | 183.00 | 195.00 | 182.00 | 194.60 | 194.48 | 1,408,374 |
| Feb 20, 2025 | 190.40 | 191.90 | 183.10 | 184.80 | 184.69 | 418,432 |
| Feb 19, 2025 | 188.40 | 193.35 | 187.40 | 190.10 | 189.98 | 604,800 |
| Feb 18, 2025 | 180.30 | 189.60 | 180.30 | 187.00 | 186.89 | 1,007,564 |
| Feb 17, 2025 | 180.00 | 184.80 | 177.60 | 184.00 | 183.89 | 627,958 |
| Feb 14, 2025 | 180.90 | 183.00 | 177.60 | 177.60 | 177.49 | 394,309 |
| Feb 13, 2025 | 182.40 | 182.40 | 178.58 | 180.20 | 180.09 | 372,197 |
| Feb 12, 2025 | 178.90 | 183.20 | 178.10 | 181.80 | 181.69 | 481,241 |
| Feb 11, 2025 | 180.50 | 184.00 | 179.20 | 181.40 | 181.29 | 471,839 |
| Feb 10, 2025 | 182.50 | 183.80 | 178.40 | 179.60 | 179.49 | 564,553 |
| Feb 7, 2025 | 179.10 | 183.60 | 178.30 | 179.80 | 179.69 | 397,292 |
| Feb 6, 2025 | 186.00 | 186.00 | 180.76 | 181.70 | 181.59 | 432,449 |
| Feb 5, 2025 | 188.00 | 189.04 | 181.80 | 183.80 | 183.69 | 450,685 |
| Feb 4, 2025 | 191.00 | 191.72 | 184.88 | 188.80 | 188.69 | 714,905 |
| Feb 3, 2025 | 172.10 | 195.19 | 171.60 | 190.60 | 190.48 | 2,673,976 |
| Jan 31, 2025 | 166.90 | 172.30 | 166.90 | 170.60 | 170.50 | 783,897 |
| Jan 30, 2025 | 156.20 | 170.75 | 154.16 | 166.50 | 166.40 | 1,322,347 |
| Jan 29, 2025 | 153.10 | 155.93 | 152.50 | 154.00 | 153.91 | 290,354 |
| Jan 28, 2025 | 153.50 | 158.00 | 153.00 | 154.50 | 154.41 | 411,134 |
| Jan 27, 2025 | 155.70 | 159.20 | 153.90 | 155.50 | 155.41 | 504,808 |
| Jan 24, 2025 | 155.00 | 157.40 | 153.70 | 155.70 | 155.61 | 626,462 |
| Jan 23, 2025 | 163.60 | 166.20 | 151.30 | 154.20 | 154.11 | 1,054,905 |
| Jan 22, 2025 | 165.20 | 169.10 | 160.94 | 162.30 | 162.20 | 512,710 |
| Jan 21, 2025 | 162.60 | 168.50 | 162.10 | 165.40 | 165.30 | 950,734 |
| Jan 20, 2025 | 163.00 | 164.80 | 159.13 | 161.80 | 161.70 | 626,752 |
| Jan 17, 2025 | 171.40 | 172.10 | 166.14 | 166.40 | 166.30 | 695,733 |
| Jan 16, 2025 | 166.40 | 170.90 | 166.40 | 170.60 | 170.50 | 1,045,786 |
| Jan 15, 2025 | 164.90 | 167.00 | 162.90 | 166.30 | 166.20 | 736,538 |
| Jan 14, 2025 | 160.30 | 164.34 | 158.56 | 163.90 | 163.80 | 1,159,802 |
| Jan 13, 2025 | 155.20 | 158.23 | 152.60 | 157.00 | 156.90 | 695,845 |
| Jan 10, 2025 | 154.40 | 157.00 | 153.17 | 153.70 | 153.61 | 365,101 |
| Jan 9, 2025 | 157.50 | 157.90 | 152.30 | 155.10 | 155.01 | 531,971 |
| Jan 8, 2025 | 154.10 | 158.60 | 153.49 | 157.50 | 157.40 | 595,817 |
| Jan 7, 2025 | 154.10 | 156.80 | 152.07 | 155.60 | 155.51 | 555,339 |
| Jan 6, 2025 | 160.00 | 160.50 | 153.60 | 156.10 | 156.01 | 898,572 |
| Jan 3, 2025 | 155.00 | 161.20 | 153.30 | 161.00 | 160.90 | 1,346,354 |
| Jan 2, 2025 | 146.00 | 153.50 | 146.00 | 153.30 | 153.21 | 1,299,468 |
| Dec 31, 2024 | 142.40 | 145.60 | 141.30 | 145.60 | 145.51 | 269,451 |
| Dec 30, 2024 | 140.50 | 142.61 | 139.30 | 142.60 | 142.51 | 529,961 |
| Dec 27, 2024 | 136.60 | 141.20 | 135.80 | 140.60 | 140.51 | 507,602 |
| Dec 24, 2024 | 140.00 | 140.00 | 136.21 | 137.00 | 136.92 | 415,148 |
| Dec 23, 2024 | 133.00 | 137.49 | 133.00 | 136.90 | 136.82 | 476,298 |
| Dec 20, 2024 | 134.00 | 138.10 | 131.00 | 133.20 | 133.12 | 736,099 |
| Dec 19, 2024 | 139.20 | 139.20 | 132.90 | 134.50 | 134.42 | 366,892 |
| Dec 18, 2024 | 134.90 | 137.50 | 134.00 | 136.00 | 135.92 | 349,931 |
| Dec 17, 2024 | 136.60 | 142.50 | 134.00 | 135.20 | 135.12 | 646,046 |
| Dec 16, 2024 | 138.90 | 140.00 | 136.50 | 137.00 | 136.92 | 437,164 |
| Dec 13, 2024 | 139.70 | 141.10 | 138.30 | 140.20 | 140.11 | 609,797 |
| Dec 12, 2024 | 138.50 | 139.50 | 135.90 | 138.40 | 138.32 | 860,993 |
| Dec 11, 2024 | 138.20 | 140.60 | 137.70 | 138.30 | 138.22 | 564,900 |
| Dec 10, 2024 | 141.00 | 145.90 | 137.90 | 139.20 | 139.12 | 463,492 |
| Dec 9, 2024 | 135.80 | 141.51 | 131.45 | 141.50 | 141.41 | 1,294,740 |
| Dec 6, 2024 | 141.90 | 144.80 | 137.10 | 139.10 | 139.02 | 701,672 |
| Dec 5, 2024 | 145.20 | 146.59 | 140.30 | 142.80 | 142.71 | 522,502 |
| Dec 4, 2024 | 148.00 | 148.53 | 143.40 | 146.70 | 146.61 | 591,416 |
| Dec 3, 2024 | 146.00 | 148.65 | 144.00 | 146.50 | 146.41 | 702,602 |
| Dec 2, 2024 | 147.50 | 150.00 | 143.53 | 146.30 | 146.21 | 375,558 |
| Nov 29, 2024 | 147.70 | 151.10 | 146.40 | 148.20 | 148.11 | 278,575 |
| Nov 28, 2024 | 149.40 | 150.00 | 147.20 | 147.20 | 147.11 | 424,289 |
| Nov 27, 2024 | 148.00 | 151.90 | 147.60 | 149.00 | 148.91 | 588,100 |
| Nov 26, 2024 | 142.80 | 148.81 | 140.70 | 147.90 | 147.81 | 951,663 |
| Nov 25, 2024 | 144.10 | 147.60 | 141.70 | 142.70 | 142.61 | 756,474 |
| Nov 22, 2024 | 143.50 | 145.00 | 141.80 | 143.60 | 143.51 | 581,815 |
| Nov 21, 2024 | 142.60 | 146.00 | 142.40 | 144.10 | 144.01 | 1,127,071 |
| Nov 20, 2024 | 140.00 | 143.30 | 140.00 | 142.10 | 142.01 | 418,200 |
| Nov 19, 2024 | 143.30 | 147.30 | 141.50 | 142.00 | 141.91 | 425,179 |
| Nov 18, 2024 | 142.90 | 147.90 | 140.00 | 143.20 | 143.11 | 532,148 |
| Nov 15, 2024 | 137.50 | 145.54 | 135.46 | 143.80 | 143.71 | 1,163,305 |
| Nov 14, 2024 | 132.10 | 138.00 | 132.10 | 138.00 | 137.92 | 1,674,423 |
| Nov 13, 2024 | 131.20 | 132.60 | 128.30 | 131.50 | 131.42 | 709,870 |
| Nov 12, 2024 | 134.50 | 134.50 | 128.10 | 128.20 | 128.12 | 836,730 |
| Nov 11, 2024 | 134.70 | 136.00 | 132.60 | 132.60 | 132.52 | 949,164 |
| Nov 8, 2024 | 137.00 | 137.30 | 134.30 | 134.40 | 134.32 | 694,941 |
| Nov 7, 2024 | 135.90 | 137.50 | 134.93 | 135.20 | 135.12 | 1,117,628 |
| Nov 6, 2024 | 136.40 | 143.30 | 133.60 | 135.50 | 135.42 | 2,236,787 |
| Nov 5, 2024 | 130.30 | 131.70 | 129.00 | 131.70 | 131.62 | 628,443 |
| Nov 4, 2024 | 128.90 | 131.80 | 128.60 | 129.90 | 129.82 | 926,793 |
| Nov 1, 2024 | 127.60 | 132.51 | 127.60 | 128.50 | 128.42 | 1,195,959 |
| Oct 31, 2024 | 128.80 | 131.00 | 128.10 | 129.30 | 129.22 | 1,056,657 |
| Oct 30, 2024 | 126.00 | 131.60 | 126.00 | 128.70 | 128.62 | 871,039 |
| Oct 29, 2024 | 127.20 | 130.00 | 126.17 | 128.00 | 127.92 | 662,091 |
| Oct 28, 2024 | 129.20 | 129.20 | 125.14 | 127.20 | 127.12 | 541,445 |
| Oct 25, 2024 | 128.00 | 129.40 | 126.28 | 129.10 | 129.02 | 375,216 |
| Oct 24, 2024 | 131.50 | 131.50 | 127.50 | 128.00 | 127.92 | 509,192 |
| Oct 23, 2024 | 132.50 | 134.80 | 127.00 | 128.90 | 128.82 | 968,619 |
| Oct 22, 2024 | 127.90 | 134.30 | 126.70 | 133.00 | 132.92 | 1,599,120 |
| Oct 21, 2024 | 127.60 | 129.70 | 126.00 | 126.40 | 126.32 | 557,904 |
| Oct 18, 2024 | 128.20 | 131.00 | 126.16 | 127.10 | 127.02 | 655,917 |
| Oct 17, 2024 | 7.113 Dividend | |||||
| Oct 17, 2024 | 128.70 | 131.20 | 124.20 | 125.60 | 125.52 | 841,278 |
| Oct 16, 2024 | 128.24 | 132.38 | 129.40 | 131.90 | 131.75 | 1,009,584 |
| Oct 15, 2024 | 133.20 | 133.30 | 128.30 | 129.80 | 129.65 | 1,342,398 |
| Oct 14, 2024 | 136.10 | 136.49 | 132.90 | 133.90 | 133.75 | 787,070 |
| Oct 11, 2024 | 135.00 | 136.00 | 132.10 | 135.00 | 134.85 | 721,186 |
| Oct 10, 2024 | 136.00 | 137.94 | 134.65 | 135.00 | 134.85 | 898,395 |
| Oct 9, 2024 | 135.00 | 136.59 | 133.80 | 135.00 | 134.85 | 791,629 |
| Oct 8, 2024 | 129.40 | 137.00 | 129.40 | 133.30 | 133.15 | 1,955,030 |
| Oct 7, 2024 | 128.00 | 128.45 | 124.30 | 127.10 | 126.95 | 968,636 |
| Oct 4, 2024 | 120.40 | 128.98 | 118.70 | 127.50 | 127.35 | 1,181,189 |
| Oct 3, 2024 | 121.50 | 121.50 | 118.60 | 119.70 | 119.56 | 549,027 |
| Oct 2, 2024 | 120.00 | 122.40 | 117.10 | 118.40 | 118.26 | 818,016 |
| Oct 1, 2024 | 117.50 | 117.60 | 113.90 | 117.30 | 117.17 | 541,123 |
| Sep 30, 2024 | 116.60 | 119.00 | 113.30 | 115.00 | 114.87 | 506,544 |
| Sep 27, 2024 | 115.90 | 117.80 | 113.21 | 116.00 | 115.87 | 661,426 |
| Sep 26, 2024 | 112.50 | 114.80 | 110.44 | 113.00 | 112.87 | 715,560 |
| Sep 25, 2024 | 116.00 | 116.00 | 112.66 | 113.50 | 113.37 | 366,864 |
| Sep 24, 2024 | 113.10 | 116.70 | 113.10 | 115.40 | 115.27 | 162,538 |
| Sep 23, 2024 | 114.00 | 116.30 | 112.94 | 115.40 | 115.27 | 323,966 |
| Sep 20, 2024 | 115.30 | 117.97 | 114.50 | 115.00 | 114.87 | 498,615 |
| Sep 19, 2024 | 117.60 | 120.44 | 117.01 | 117.30 | 117.17 | 583,420 |
| Sep 18, 2024 | 117.90 | 120.80 | 116.20 | 116.80 | 116.67 | 399,186 |
| Sep 17, 2024 | 117.40 | 119.40 | 117.39 | 119.20 | 119.06 | 427,751 |
| Sep 16, 2024 | 115.10 | 119.00 | 115.10 | 117.40 | 117.27 | 222,238 |
| Sep 13, 2024 | 117.20 | 118.50 | 116.35 | 118.00 | 117.86 | 354,452 |
| Sep 12, 2024 | 111.00 | 118.57 | 111.00 | 116.80 | 116.67 | 496,107 |
| Sep 11, 2024 | 114.60 | 115.20 | 112.00 | 113.50 | 113.37 | 433,009 |
| Sep 10, 2024 | 119.80 | 119.80 | 111.60 | 111.60 | 111.47 | 645,576 |
| Sep 9, 2024 | 112.60 | 117.34 | 112.60 | 116.90 | 116.77 | 520,205 |
| Sep 6, 2024 | 116.40 | 118.40 | 113.50 | 114.70 | 114.57 | 509,643 |
| Sep 5, 2024 | 118.30 | 119.36 | 116.50 | 116.80 | 116.67 | 571,774 |
| Sep 4, 2024 | 120.50 | 120.50 | 117.20 | 118.60 | 118.46 | 770,001 |
| Sep 3, 2024 | 128.80 | 128.80 | 120.46 | 120.80 | 120.66 | 1,654,087 |
| Sep 2, 2024 | 126.60 | 129.00 | 126.08 | 127.60 | 127.45 | 528,583 |
| Aug 30, 2024 | 128.10 | 130.20 | 125.20 | 126.00 | 125.86 | 1,050,650 |
| Aug 29, 2024 | 126.00 | 128.90 | 118.55 | 125.60 | 125.46 | 1,318,676 |
| Aug 28, 2024 | 128.40 | 128.40 | 124.30 | 126.70 | 126.55 | 797,844 |
| Aug 27, 2024 | 130.60 | 131.45 | 127.40 | 128.10 | 127.95 | 896,013 |
| Aug 23, 2024 | 127.00 | 129.40 | 126.49 | 127.90 | 127.75 | 568,434 |
| Aug 22, 2024 | 130.90 | 130.90 | 125.50 | 125.50 | 125.36 | 425,811 |
| Aug 21, 2024 | 128.00 | 128.80 | 125.20 | 128.80 | 128.65 | 297,922 |
| Aug 20, 2024 | 129.40 | 129.40 | 125.00 | 125.20 | 125.06 | 651,472 |
| Aug 19, 2024 | 126.70 | 130.30 | 125.50 | 128.80 | 128.65 | 349,746 |
| Aug 16, 2024 | 128.50 | 129.30 | 126.00 | 126.70 | 126.55 | 350,435 |
| Aug 15, 2024 | 126.00 | 128.77 | 122.40 | 127.10 | 126.95 | 435,998 |
| Aug 14, 2024 | 121.60 | 127.30 | 120.30 | 125.00 | 124.86 | 370,709 |
| Aug 13, 2024 | 124.00 | 128.90 | 124.00 | 124.50 | 124.36 | 372,144 |
| Aug 12, 2024 | 126.30 | 127.70 | 124.10 | 127.00 | 126.85 | 420,743 |
| Aug 9, 2024 | 125.00 | 129.30 | 123.70 | 123.70 | 123.56 | 522,653 |
| Aug 8, 2024 | 124.50 | 124.80 | 120.74 | 124.80 | 124.66 | 258,367 |
| Aug 7, 2024 | 121.50 | 125.10 | 120.10 | 124.50 | 124.36 | 512,591 |
| Aug 6, 2024 | 119.20 | 123.80 | 118.80 | 121.20 | 121.06 | 740,708 |
| Aug 5, 2024 | 120.00 | 121.67 | 114.00 | 120.10 | 119.96 | 2,083,281 |
| Aug 2, 2024 | 129.30 | 131.40 | 124.20 | 125.60 | 125.46 | 980,180 |
| Aug 1, 2024 | 134.80 | 137.00 | 130.30 | 131.80 | 131.65 | 700,039 |
| Jul 31, 2024 | 129.60 | 135.90 | 126.90 | 134.70 | 134.55 | 1,067,120 |
| Jul 30, 2024 | 131.00 | 132.30 | 126.70 | 128.90 | 128.75 | 993,671 |
| Jul 29, 2024 | 133.70 | 135.42 | 130.70 | 130.70 | 130.55 | 674,386 |
| Jul 26, 2024 | 133.70 | 136.40 | 132.90 | 133.70 | 133.55 | 538,665 |
| Jul 25, 2024 | 132.00 | 135.57 | 130.32 | 133.20 | 133.05 | 820,219 |
| Jul 24, 2024 | 135.00 | 135.00 | 131.66 | 133.70 | 133.55 | 746,789 |
| Jul 23, 2024 | 138.20 | 140.56 | 135.10 | 135.10 | 134.95 | 774,750 |
| Jul 22, 2024 | 135.00 | 140.00 | 135.00 | 137.80 | 137.64 | 870,044 |
| Jul 19, 2024 | 136.50 | 139.37 | 134.49 | 136.50 | 136.34 | 650,684 |
| Jul 18, 2024 | 140.00 | 143.30 | 138.40 | 138.40 | 138.24 | 553,844 |
| Jul 17, 2024 | 137.60 | 140.05 | 137.60 | 140.00 | 139.84 | 584,476 |
| Jul 16, 2024 | 139.30 | 143.40 | 138.50 | 139.00 | 138.84 | 675,085 |
| Jul 15, 2024 | 140.00 | 144.07 | 139.60 | 141.40 | 141.24 | 670,887 |
| Jul 12, 2024 | 140.00 | 144.32 | 139.60 | 143.20 | 143.04 | 661,652 |
| Jul 11, 2024 | 143.20 | 145.20 | 141.10 | 142.40 | 142.24 | 606,830 |
| Jul 10, 2024 | 143.50 | 146.10 | 141.70 | 145.10 | 144.93 | 941,719 |
| Jul 9, 2024 | 144.00 | 144.47 | 140.50 | 143.20 | 143.04 | 1,068,644 |
| Jul 8, 2024 | 142.60 | 142.60 | 139.60 | 140.00 | 139.84 | 1,065,888 |
| Jul 5, 2024 | 141.80 | 146.10 | 141.60 | 143.80 | 143.64 | 1,297,945 |
| Jul 4, 2024 | 5.333 Dividend | |||||
| Jul 4, 2024 | 144.80 | 149.00 | 141.00 | 142.50 | 142.34 | 2,070,748 |
| Jul 3, 2024 | 148.50 | 154.20 | 147.50 | 149.00 | 148.78 | 1,700,483 |
| Jul 2, 2024 | 149.50 | 150.65 | 146.90 | 148.80 | 148.58 | 788,814 |
| Jul 1, 2024 | 150.30 | 151.20 | 145.90 | 148.70 | 148.48 | 1,243,335 |
| Jun 28, 2024 | 153.00 | 153.00 | 147.10 | 147.10 | 146.88 | 689,957 |
| Jun 27, 2024 | 152.00 | 152.20 | 146.50 | 149.60 | 149.38 | 736,019 |
| Jun 26, 2024 | 142.80 | 149.50 | 142.20 | 148.00 | 147.78 | 1,047,733 |
| Jun 25, 2024 | 151.00 | 154.60 | 144.80 | 145.00 | 144.78 | 1,701,584 |
| Jun 24, 2024 | 154.20 | 155.50 | 149.70 | 151.20 | 150.97 | 802,552 |
| Jun 21, 2024 | 145.10 | 155.94 | 145.00 | 150.90 | 150.67 | 3,251,039 |
| Jun 20, 2024 | 141.50 | 143.90 | 138.10 | 141.80 | 141.59 | 1,306,174 |
| Jun 19, 2024 | 139.40 | 142.80 | 137.27 | 137.60 | 137.39 | 818,886 |
| Jun 18, 2024 | 135.20 | 140.15 | 134.10 | 139.40 | 139.19 | 908,964 |
| Jun 17, 2024 | 130.00 | 135.10 | 129.20 | 135.10 | 134.90 | 812,033 |
| Jun 14, 2024 | 132.50 | 134.50 | 130.20 | 130.70 | 130.50 | 1,212,960 |
| Jun 13, 2024 | 139.60 | 141.00 | 132.60 | 132.60 | 132.40 | 2,568,924 |
| Jun 12, 2024 | 142.70 | 146.46 | 138.87 | 139.00 | 138.79 | 2,472,241 |
| Jun 11, 2024 | 146.60 | 148.00 | 141.87 | 141.90 | 141.69 | 1,429,307 |
| Jun 10, 2024 | 138.60 | 146.50 | 138.60 | 146.50 | 146.28 | 2,166,487 |
| Jun 7, 2024 | 137.40 | 139.25 | 134.70 | 138.00 | 137.79 | 808,128 |
| Jun 6, 2024 | 136.20 | 138.80 | 134.70 | 135.10 | 134.90 | 628,523 |
| Jun 5, 2024 | 133.40 | 138.72 | 131.50 | 136.10 | 135.90 | 764,885 |
| Jun 4, 2024 | 136.30 | 137.00 | 131.20 | 133.20 | 133.00 | 1,050,462 |
| Jun 3, 2024 | 143.70 | 144.00 | 137.40 | 137.40 | 137.19 | 1,769,522 |
| May 31, 2024 | 140.90 | 145.20 | 139.80 | 143.30 | 143.08 | 1,265,819 |
| May 30, 2024 | 137.50 | 143.80 | 137.10 | 141.30 | 141.09 | 1,517,631 |
Related Tickers
GENL.L Genel Energy plc
53.10
+1.72%
SNM.ST ShaMaran Petroleum Corp.
1.3000
-0.76%
PTAL.L PetroTal Corp.
32.00
-1.54%
SNM.V ShaMaran Petroleum Corp.
0.1900
-2.56%
HBR.L Harbour Energy plc
178.00
-1.93%
MAU.PA Etablissements Maurel & Prom S.A.
4.7860
-0.75%
TLW.L Tullow Oil plc
14.16
+0.14%
PNOR.OL PetroNor E&P ASA
10.42
+2.56%
RKH.L Rockhopper Exploration plc
54.00
+4.25%
SQZ.L Serica Energy plc
153.40
+0.26%