tiprankstipranks
Trending News
More News >
Gulf Keystone Petroleum Limited (GB:GKP)
LSE:GKP
UK Market

Gulf Keystone Petroleum (GKP) Historical Prices

Compare
126 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 03, 2025
160.00
163.20
157.20
158.80
158.80
-0.38%
182,880
0.26
Jun 02, 2025
158.80
161.20
158.19
159.40
159.40
+0.38%
421,349
0.60
May 30, 2025
153.60
160.00
153.60
158.80
158.80
+2.32%
536,295
0.77
May 29, 2025
157.20
158.00
154.25
155.20
155.20
+0.13%
307,395
0.44
May 28, 2025
151.40
157.40
151.40
155.00
155.00
-0.26%
266,223
0.37
May 27, 2025
152.80
155.94
152.05
155.40
155.40
+2.64%
364,458
0.49
May 23, 2025
150.60
152.20
147.00
151.40
151.40
+0.80%
318,147
0.43
May 22, 2025
152.60
152.74
148.40
150.20
150.20
-1.57%
685,856
0.92
May 21, 2025
152.00
154.60
152.00
152.60
152.60
-0.91%
216,645
0.29
May 20, 2025
155.20
158.20
152.40
154.00
154.00
-0.65%
316,739
0.42
May 19, 2025
157.00
157.00
153.80
155.00
155.00
-0.13%
377,699
0.50
May 16, 2025
153.40
157.40
153.40
155.20
155.20
-0.26%
222,182
0.29
May 15, 2025
155.60
157.05
153.50
155.60
155.60
-1.02%
307,792
0.40
May 14, 2025
155.00
160.00
155.00
157.20
157.20
-0.13%
300,298
0.39
May 13, 2025
159.80
159.80
155.50
157.40
157.40
-0.13%
536,930
0.70
May 12, 2025
155.00
160.20
153.93
157.60
157.60
+1.81%
738,557
0.97
May 09, 2025
150.00
155.35
150.00
154.80
154.80
+1.18%
372,740
0.49
May 08, 2025
149.40
156.20
148.20
153.00
153.00
+2.82%
660,473
0.87
May 07, 2025
152.80
153.60
148.80
148.80
148.80
-2.87%
666,026
0.88
May 06, 2025
156.80
157.40
150.00
153.20
153.20
-0.52%
549,313
0.69
May 02, 2025
151.00
155.17
150.00
154.00
154.00
+2.12%
610,386
0.77
May 01, 2025
151.00
155.80
150.80
150.80
150.80
-1.95%
397,446
0.49
Apr 30, 2025
155.40
158.20
153.00
153.80
153.80
-0.39%
531,461
0.66
Apr 29, 2025
157.60
159.00
154.20
154.40
154.40
-2.03%
445,574
0.55
Apr 28, 2025
159.00
159.60
154.20
157.60
157.60
+0.13%
573,277
0.71
Apr 25, 2025
157.80
160.40
155.80
157.40
157.40
-0.25%
758,458
0.94
Apr 24, 2025
158.40
159.40
154.20
157.80
157.80
+2.07%
693,370
0.86
Apr 23, 2025
153.00
157.47
153.00
154.60
154.60
+1.44%
1,104,421
1.38
Apr 22, 2025
153.80
154.60
151.20
152.40
152.40
-0.78%
531,893
0.66
Apr 17, 2025
155.00
155.00
152.00
153.60
153.60
+0.52%
664,289
0.82
Apr 16, 2025
151.40
153.40
148.00
152.80
152.80
+0.53%
743,730
0.92
Apr 15, 2025
152.60
153.40
150.20
152.00
152.00
-0.13%
527,356
0.65
Apr 14, 2025
153.80
157.20
152.05
152.20
152.20
-0.65%
594,035
0.73
Apr 11, 2025
155.40
156.50
151.60
153.20
153.20
0.00%
710,745
0.86
Apr 10, 2025
170.40
176.80
153.20
153.20
153.20
+1.32%
964,279
1.18
Apr 09, 2025
150.60
153.80
147.40
151.20
151.20
-4.06%
868,705
1.07
Apr 08, 2025
158.80
163.20
156.00
157.60
157.60
+1.03%
852,010
1.06
Apr 07, 2025
153.00
164.60
143.15
156.00
156.00
-0.89%
1,934,806
2.46
Apr 04, 2025
176.60
176.60
153.61
157.40
157.40
-8.59%
1,664,610
2.17
Apr 03, 2025
182.80
182.80
169.60
172.20
172.20
-4.87%
1,821,878
2.42
Apr 02, 2025
190.40
196.00
186.60
190.00
181.01
+3.34%
1,027,162
1.36
Apr 01, 2025
190.80
197.81
190.80
193.00
183.86
+4.48%
308,058
0.40
Mar 31, 2025
196.50
198.80
190.60
193.90
184.72
+0.96%
899,284
1.18
Mar 28, 2025
201.40
204.80
200.02
201.60
192.06
+3.33%
441,444
0.58
Mar 27, 2025
205.00
206.60
202.00
204.80
195.11
+4.36%
685,959
0.90
Mar 26, 2025
207.20
209.80
205.81
206.00
196.25
+5.27%
726,864
0.96
Mar 25, 2025
207.00
209.80
203.20
205.40
195.68
+6.31%
817,544
1.09
Mar 24, 2025
206.00
207.20
202.00
202.80
193.20
+3.84%
557,161
0.74
Mar 21, 2025
208.40
209.80
202.20
205.00
195.30
+5.79%
3,303,849
4.67
Mar 20, 2025
200.00
209.80
198.90
203.40
193.77
+7.02%
1,060,823
1.52
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis