Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Gulf Keystone Petroleum Limited (GKPL.XC)

157.00
-0.80
(-0.51%)
At close: April 25 at 4:28:02 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025159.40160.20155.80157.00157.00117,699
Apr 24, 2025158.60158.60154.20157.80157.8062,964
Apr 23, 2025153.00157.40152.40155.30155.30182,544
Apr 22, 2025153.60154.00151.40152.40152.4057,191
Apr 17, 2025154.20155.00152.60154.30154.3056,122
Apr 16, 2025150.00153.70149.40153.70153.70117,904
Apr 15, 2025151.60152.40150.40152.40152.4043,821
Apr 14, 2025155.60156.40152.40152.80152.8049,795
Apr 11, 2025154.40155.60152.40153.80153.8087,703
Apr 10, 2025170.00170.00153.70154.20154.2060,263
Apr 9, 2025150.20153.20148.80151.00151.00119,594
Apr 8, 2025159.00163.20156.00157.60157.6057,563
Apr 7, 2025152.80162.00143.60155.00155.00141,222
Apr 4, 2025173.20173.20154.20156.70156.70137,333
Apr 3, 2025 8.65129 Dividend
Apr 3, 2025182.00182.00169.80172.60172.60109,126
Apr 2, 2025192.40193.20186.80189.40189.2880,744
Apr 1, 2025196.00197.20193.80194.00193.8825,598
Mar 31, 2025196.20196.30190.80194.60194.4892,516
Mar 28, 2025203.00204.40201.00201.20201.0842,082
Mar 27, 2025205.00206.40202.40206.20206.0760,853
Mar 26, 2025208.40209.20206.00206.00205.8787,319
Mar 25, 2025203.80209.80203.60205.40205.28132,818
Mar 24, 2025205.60206.40202.60203.80203.6899,224
Mar 21, 2025205.00209.40203.00204.80204.68169,485
Mar 20, 2025200.20207.00200.20203.40203.2890,991
Mar 19, 2025195.00199.90193.70199.20199.0873,657
Mar 18, 2025199.00199.00193.90195.70195.5822,225
Mar 17, 2025193.70197.00192.50195.00194.88101,598
Mar 14, 2025189.70193.60189.40193.40193.2831,697
Mar 13, 2025190.90192.70189.30190.00189.8830,972
Mar 12, 2025184.75193.20184.20191.00190.88130,545
Mar 11, 2025189.70189.70182.30182.30182.1924,110
Mar 10, 2025182.55188.10181.50186.85186.74125,249
Mar 7, 2025180.45185.70180.20184.70184.5933,960
Mar 6, 2025181.90181.90178.35180.20180.09100,794
Mar 5, 2025179.65185.60179.65182.80182.6968,212
Mar 4, 2025186.40186.40176.80177.30177.1965,213
Mar 3, 2025194.40194.80184.60186.10185.9943,635
Feb 28, 2025182.20193.20182.20190.30190.18133,476
Feb 27, 2025184.30189.80181.30187.10186.9990,390
Feb 26, 2025182.60186.30182.60184.00183.8924,032
Feb 25, 2025186.20188.60182.10182.90182.7959,562
Feb 24, 2025195.00197.80185.00186.30186.19189,678
Feb 21, 2025183.80194.30183.80192.40192.28142,250
Feb 20, 2025190.60191.00183.10183.90183.7948,247
Feb 19, 2025188.30192.80187.60190.20190.0868,453
Feb 18, 2025184.70187.00182.00186.70186.5974,521
Feb 17, 2025179.90184.80179.90182.90182.7915,314
Feb 14, 2025179.80181.20178.50178.65178.5447,525
Feb 13, 2025181.70181.70178.70179.90179.7918,714
Feb 12, 2025181.10183.00179.20183.00182.8933,866
Feb 11, 2025180.70184.00179.20181.60181.4942,250
Feb 10, 2025179.40182.60179.40180.00179.8923,925
Feb 7, 2025179.00183.30178.40179.10178.9922,793
Feb 6, 2025184.00185.30180.80182.20182.0935,087
Feb 5, 2025187.70187.70181.80183.80183.6923,387
Feb 4, 2025190.60190.60185.00187.80187.69111,899
Feb 3, 2025172.10193.00171.60189.90189.78120,866
Jan 31, 2025170.80172.30167.40171.40171.3058,415
Jan 30, 2025159.00170.50158.20166.75166.6551,145
Jan 29, 2025153.10155.50152.90153.50153.4155,652
Jan 28, 2025156.40156.60153.10153.10153.0140,473
Jan 27, 2025155.60156.90154.20155.30155.2128,323
Jan 24, 2025156.00157.30153.60155.50155.4167,989
Jan 23, 2025162.10162.10151.30153.90153.81136,835
Jan 22, 2025164.80165.90161.00162.20162.1060,811
Jan 21, 2025162.40168.30162.40165.50165.4094,893
Jan 20, 2025163.00164.60160.10161.90161.8061,500
Jan 17, 2025171.00171.80166.10166.10166.0033,205
Jan 16, 2025167.20170.20166.90170.00169.9024,980
Jan 15, 2025164.45167.00163.00166.60166.50183,645
Jan 14, 2025158.90164.00158.80163.60163.50147,100
Jan 13, 2025154.00157.90152.60156.70156.60143,648
Jan 10, 2025154.50156.70153.20153.70153.61119,455
Jan 9, 2025157.50157.80152.30154.70154.6187,688
Jan 8, 2025154.50158.30153.80157.70157.6034,845
Jan 7, 2025154.30156.60152.10155.80155.7158,098
Jan 6, 2025160.30160.30154.40156.35156.2553,647
Jan 3, 2025155.00160.90154.05160.15160.0552,837
Jan 2, 2025147.15153.40147.15152.50152.4160,770
Dec 31, 2024142.90145.60142.90145.60145.519,622
Dec 30, 2024140.10142.60139.50142.60142.5117,099
Dec 27, 2024137.40141.10137.40140.90140.8133,959
Dec 24, 2024139.20139.30136.40137.80137.7214,540
Dec 23, 2024134.50137.10134.50137.00136.9237,644
Dec 20, 2024133.80134.80131.00133.80133.7256,889
Dec 19, 2024134.00135.40133.10134.90134.8236,017
Dec 18, 2024136.00137.30135.30136.20136.1230,588
Dec 17, 2024139.00139.00134.00135.10135.0249,260
Dec 16, 2024139.00139.80136.60136.60136.5220,462
Dec 13, 2024138.80141.20138.50139.95139.8671,262
Dec 12, 2024138.10139.20136.00138.40138.3258,928
Dec 11, 2024139.90140.30137.80138.50138.4252,372
Dec 10, 2024142.80142.80137.90138.60138.5284,925
Dec 9, 2024135.70141.50132.90140.70140.6178,364
Dec 6, 2024141.40143.00137.20139.30139.2226,663
Dec 5, 2024146.00146.10140.30142.30142.2119,369
Dec 4, 2024147.80148.10143.90145.90145.8131,227
Dec 3, 2024145.20148.10144.50145.80145.7153,388
Dec 2, 2024148.40149.00145.40146.50146.4129,662
Nov 29, 2024147.90148.70146.80148.20148.1116,593
Nov 28, 2024149.10149.40147.60147.60147.5122,428
Nov 27, 2024149.20151.30148.90148.90148.8139,515
Nov 26, 2024142.50148.60141.90147.50147.4176,950
Nov 25, 2024143.90146.60142.70143.00142.9150,504
Nov 22, 2024143.15145.00142.25143.90143.8171,434
Nov 21, 2024144.05144.60142.80144.10144.0197,770
Nov 20, 2024142.50143.00141.00142.10142.0161,345
Nov 19, 2024144.20145.00141.60141.90141.81101,226
Nov 18, 2024144.20144.20141.30142.50142.4132,974
Nov 15, 2024136.40145.50136.40143.60143.5151,567
Nov 14, 2024132.60138.00132.20137.90137.8279,104
Nov 13, 2024129.80131.70129.50131.60131.5224,302
Nov 12, 2024132.70132.70128.00128.10128.0257,163
Nov 11, 2024135.00135.40132.70132.70132.6257,244
Nov 8, 2024135.10137.00134.40134.60134.5233,805
Nov 7, 2024135.70137.20134.70135.50135.4237,634
Nov 6, 2024137.00142.80133.90135.70135.62109,751
Nov 5, 2024130.50131.55129.00130.60130.52141,250
Nov 4, 2024130.75131.30129.30129.90129.82216,673
Nov 1, 2024130.40131.80128.20128.70128.62183,436
Oct 31, 2024129.50130.90128.50129.50129.42139,984
Oct 30, 2024129.20131.40128.20129.40129.3291,625
Oct 29, 2024127.10129.70126.70128.00127.9258,310
Oct 28, 2024128.10128.10125.20127.70127.6251,417
Oct 25, 2024128.10129.40126.70128.00127.9216,669
Oct 24, 2024130.20131.20127.60127.60127.5260,828
Oct 23, 2024133.00134.00127.60128.50128.4268,140
Oct 22, 2024127.00134.00126.90133.80133.72166,214
Oct 21, 2024129.20129.70126.50126.70126.6248,593
Oct 18, 2024128.70131.00126.80127.00126.9264,004
Oct 17, 2024 7.113 Dividend
Oct 17, 2024128.70129.30124.50125.60125.5251,261
Oct 16, 2024129.60132.20129.60131.80131.6540,427
Oct 15, 2024132.80132.80128.80129.30129.1566,071
Oct 14, 2024135.10136.20132.90133.40133.2584,756
Oct 11, 2024134.70135.90132.50134.90134.7559,319
Oct 10, 2024137.00137.80134.60135.40135.2477,065
Oct 9, 2024134.90136.00133.70135.80135.6470,066
Oct 8, 2024135.00136.90129.40133.20133.05187,171
Oct 7, 2024127.50128.20124.30127.85127.7090,503
Oct 4, 2024120.40127.90120.40127.00126.8552,920
Oct 3, 2024119.90121.50118.60120.10119.9629,281
Oct 2, 2024118.45121.90117.50118.60118.4636,073
Oct 1, 2024117.00117.50114.00117.20117.0724,381
Sep 30, 2024116.10116.10114.10115.00114.8719,164
Sep 27, 2024113.90117.00113.60115.60115.4732,403
Sep 26, 2024112.40114.85111.00113.00112.8746,035
Sep 25, 2024115.10115.20112.70113.10112.9715,699
Sep 24, 2024115.80116.50114.80114.90114.7711,248
Sep 23, 2024114.20116.30113.10115.65115.5218,145
Sep 20, 2024115.90117.40114.50114.50114.3716,674
Sep 19, 2024119.60120.10117.00117.00116.8743,427
Sep 18, 2024119.10119.10116.30116.90116.7716,770
Sep 17, 2024117.60119.30117.60119.00118.8618,319
Sep 16, 2024117.30118.90116.90117.70117.5621,945
Sep 13, 2024117.60118.20115.80117.50117.378,028
Sep 12, 2024115.90118.00114.80116.40116.2745,281
Sep 11, 2024113.00115.20111.90113.00112.8723,883
Sep 10, 2024117.40118.90111.90112.30112.1746,618
Sep 9, 2024115.00117.30114.90116.80116.6721,366
Sep 6, 2024115.30116.90113.50113.80113.6735,712
Sep 5, 2024117.70118.90116.60116.90116.7765,122
Sep 4, 2024120.50120.50117.30118.50118.36113,844
Sep 3, 2024128.00128.00120.30121.50121.36161,427
Sep 2, 2024126.80128.50126.10127.80127.6534,064
Aug 30, 2024126.90130.50125.30126.45126.30117,641
Aug 29, 2024126.70127.60119.80125.10124.9692,576
Aug 28, 2024128.00128.00124.60125.80125.6647,152
Aug 27, 2024129.70131.70127.40129.00128.85110,014
Aug 23, 2024128.00129.30126.70129.30129.1563,146
Aug 22, 2024127.60128.05125.40126.10125.9654,297
Aug 21, 2024125.70129.55125.40128.00127.8522,406
Aug 20, 2024126.50128.50125.10125.90125.7689,145
Aug 19, 2024126.10130.30126.10129.40129.2527,671
Aug 16, 2024128.00128.50126.00126.60126.4525,123
Aug 15, 2024126.00128.60125.80126.70126.5568,676
Aug 14, 2024125.30126.60124.70125.20125.0631,463
Aug 13, 2024126.30126.75124.10124.10123.9625,345
Aug 12, 2024126.10127.50125.80126.00125.8677,045
Aug 9, 2024125.00127.50124.10124.10123.9641,763
Aug 8, 2024122.50124.80121.10124.30124.169,863
Aug 7, 2024122.40125.00120.50124.90124.7672,749
Aug 6, 2024119.20123.50118.90120.50120.36114,709
Aug 5, 2024115.70121.30114.10120.60120.46225,249
Aug 2, 2024128.70130.60124.20125.20125.06119,708
Aug 1, 2024136.20136.50130.30131.10130.9548,189
Jul 31, 2024131.10135.70129.80134.50134.3575,150
Jul 30, 2024131.10131.10126.80128.95128.8054,590
Jul 29, 2024133.40133.90130.70131.10130.9574,438
Jul 26, 2024133.30136.00132.90133.50133.3573,234
Jul 25, 2024131.50133.60130.30133.20133.0577,028
Jul 24, 2024134.00134.40131.90133.20133.0535,026
Jul 23, 2024138.10139.60135.30135.40135.2484,026
Jul 22, 2024136.50139.70136.30138.05137.8997,399
Jul 19, 2024136.10137.20134.50136.30136.14111,000
Jul 18, 2024141.40141.60139.50139.50139.3451,036
Jul 17, 2024138.10140.00137.60139.90139.7491,417
Jul 16, 2024142.10142.50138.50139.20139.0471,055
Jul 15, 2024143.20143.20139.90142.00141.8431,028
Jul 12, 2024142.20144.30141.70142.70142.5457,888
Jul 11, 2024143.20143.90141.10142.50142.3472,836
Jul 10, 2024142.90145.50142.30145.30145.1379,519
Jul 9, 2024141.00144.40140.50143.00142.8493,839
Jul 8, 2024141.50142.60139.80140.55140.3979,076
Jul 5, 2024143.90145.80141.90143.00142.84115,437
Jul 4, 2024 5.333 Dividend
Jul 4, 2024146.00146.90141.10141.50141.34195,770
Jul 3, 2024149.20153.30148.40149.00148.78130,553
Jul 2, 2024149.80150.00148.30149.40149.1876,380
Jul 1, 2024149.00150.30145.90149.30149.0894,315
Jun 28, 2024149.00151.00147.45148.50148.2872,744
Jun 27, 2024148.80151.30146.80150.40150.1750,388
Jun 26, 2024144.80149.50143.10148.55148.3364,250
Jun 25, 2024153.40153.40144.80145.60145.38150,009
Jun 24, 2024153.30153.30150.10151.30151.0773,086
Jun 21, 2024147.10155.60147.10150.70150.47202,947
Jun 20, 2024140.60143.25138.30141.80141.5984,786
Jun 19, 2024137.60142.40137.60138.20137.9978,382
Jun 18, 2024135.80140.10135.50139.50139.2952,314
Jun 17, 2024129.70135.00129.50134.65134.4566,302
Jun 14, 2024133.40133.70130.40131.60131.4073,088
Jun 13, 2024139.00139.60132.80133.40133.20146,800
Jun 12, 2024143.90146.00138.80140.20139.99173,436
Jun 11, 2024147.70147.80141.90142.80142.5990,402
Jun 10, 2024140.00146.50140.00145.30145.08155,646
Jun 7, 2024136.95139.05134.80138.45138.2468,230
Jun 6, 2024136.40138.40134.70136.00135.8052,347
Jun 5, 2024133.50136.60131.60135.90135.7035,443
Jun 4, 2024136.20136.20131.80133.40133.20160,300
Jun 3, 2024143.00143.00138.00138.65138.44100,044
May 31, 2024141.60145.40140.40143.30143.0867,917
May 30, 2024137.90143.80137.90142.00141.79101,715
May 29, 2024142.20143.60137.30139.00138.79215,137
May 28, 2024135.80139.90135.30138.70138.4985,371
May 24, 2024134.20137.50133.80137.50137.2931,349
May 23, 2024134.90137.30132.90135.10134.90141,260
May 22, 2024141.20141.20133.20133.50133.30149,743
May 21, 2024137.90143.10136.40142.70142.49127,109
May 20, 2024134.40137.00133.00136.80136.5961,404
May 17, 2024131.70134.50130.20134.10133.9095,707
May 16, 2024130.80132.30127.90131.70131.5078,342
May 15, 2024135.10140.10130.60130.60130.40165,173
May 14, 2024128.70135.00128.70134.25134.05125,428
May 13, 2024125.00137.20125.00127.50127.31291,675
May 10, 2024121.80121.80119.20119.70119.5249,373
May 9, 2024117.80119.00116.10118.70118.5270,686
May 8, 2024115.40116.90113.90116.90116.7252,680
May 7, 2024117.10118.20113.20115.70115.5398,046
May 3, 2024116.20116.40114.20115.30115.1343,354
May 2, 2024117.30117.30114.70115.40115.2345,635
May 1, 2024120.30120.30115.80117.00116.82108,284
Apr 30, 2024114.10119.70112.60119.50119.32169,708
Apr 29, 2024115.80116.30112.70113.35113.1844,101
Apr 26, 2024113.10114.30112.30113.10112.9338,640
Apr 25, 2024112.90115.30110.20110.50110.3348,521