Gulf Keystone Petroleum (GKP.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 3.38345864662 | 133 | 140 | 131 | 0 | 0 | DE |
| 4 | -11 | -7.40740740741 | 148.5 | 148.5 | 131 | 0 | 0 | DE |
| 12 | 17.5 | 14.5833333333 | 120 | 150 | 120 | 0 | 0 | DE |
| 26 | -14.5 | -9.53947368421 | 152 | 153 | 111 | 0 | 0 | DE |
| 52 | 4.5 | 3.38345864662 | 133 | 153 | 80 | 0 | 0 | DE |
| 156 | -39 | -22.0963172805 | 176.5 | 313 | 80 | 0 | 0 | DE |
| 260 | -78 | -36.1948955916 | 215.5 | 313 | 66.5 | 92 | 150.5 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735313700 | 137.5 | 1 | 0.73 | 140 | 140 | 136.5 | 0 |
| 1735057680 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 0 |
| 1734971280 | 136.5 | 0 | 0.00 | 133 | 136.5 | 132 | 0 |
| 1734712200 | 136.5 | 2.5 | 1.87 | 133 | 136.5 | 131 | 0 |
| 1734622440 | 134 | -2.5 | -1.83 | 138.5 | 138.5 | 134 | 0 |
| 1734536340 | 136.5 | 1 | 0.74 | 134 | 136.5 | 134 | 0 |
| 1734449880 | 135.5 | -2 | -1.45 | 136.5 | 140 | 135.5 | 0 |
| 1734366420 | 137.5 | -2.5 | -1.79 | 138.5 | 140 | 136.5 | 0 |
| 1734104460 | 140 | 1.5 | 1.08 | 140 | 140 | 138.5 | 0 |
| 1734020880 | 138.5 | 0 | 0.00 | 137.5 | 140 | 137.5 | 0 |
| 1733931060 | 138.5 | 1 | 0.73 | 137.5 | 138.5 | 137.5 | 0 |
| 1733848080 | 137.5 | -3.5 | -2.48 | 141 | 143 | 137.5 | 0 |
| 1733761860 | 141 | 2.5 | 1.81 | 135.5 | 141 | 134 | 0 |
| 1733495700 | 138.5 | -3.5 | -2.46 | 140 | 143 | 138.5 | 0 |
| 1733416140 | 142 | -3.5 | -2.41 | 144 | 145.5 | 142 | 0 |
| 1733326500 | 145.5 | 0 | 0.00 | 144 | 146.5 | 144 | 0 |
| 1733239800 | 145.5 | -1 | -0.68 | 146.5 | 146.5 | 144 | 0 |
| 1733156940 | 146.5 | -2 | -1.35 | 148.5 | 148.5 | 146.5 | 0 |
| 1732897620 | 148.5 | 1 | 0.68 | 148.5 | 148.5 | 148.5 | 0 |
| 1732808160 | 147.5 | -1 | -0.67 | 148.5 | 150 | 147.5 | 0 |
| 1732721820 | 148.5 | 1 | 0.68 | 147.5 | 148.5 | 147.5 | 0 |
| 1732638480 | 147.5 | 4.5 | 3.15 | 143 | 148.5 | 143 | 0 |
| 1732548840 | 143 | 0 | 0.00 | 143 | 144 | 143 | 0 |
| 1732289460 | 143 | 0 | 0.00 | 143 | 144 | 143 | 0 |
| 1732203480 | 143 | 1 | 0.70 | 142 | 144 | 142 | 0 |
| 1732120140 | 142 | 1 | 0.71 | 140 | 142 | 140 | 0 |
| 1732033620 | 141 | -1 | -0.70 | 143 | 145.5 | 141 | 0 |
| 1731947580 | 142 | -1 | -0.70 | 140 | 145.5 | 140 | 0 |
| 1731688080 | 143 | 5.5 | 4.00 | 137.5 | 143 | 136.5 | 0 |
| 1731598260 | 137.5 | 7.5 | 5.77 | 134 | 137.5 | 132 | 0 |
| 1731511920 | 130 | 2.5 | 1.96 | 131 | 131 | 128.5 | 0 |
| 1731428820 | 127.5 | -5.5 | -4.14 | 132 | 133 | 127.5 | 0 |
| 1731342540 | 133 | -1 | -0.75 | 134 | 135.5 | 133 | 0 |
| 1731083160 | 134 | -1.5 | -1.11 | 135.5 | 137.5 | 134 | 0 |
| 1730993820 | 135.5 | 7 | 5.45 | 135.5 | 136.5 | 135.5 | 0 |
| 1730910480 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 0 |
| 1730824080 | 128.5 | -1.5 | -1.15 | 130 | 130 | 128.5 | 0 |
| 1730737740 | 130 | 1.5 | 1.17 | 128.5 | 130 | 128.5 | 0 |
| 1730475300 | 128.5 | -1.5 | -1.15 | 126.5 | 130 | 126.5 | 0 |
| 1730388900 | 130 | 2.5 | 1.96 | 128.5 | 130 | 128.5 | 0 |
| 1730305440 | 127.5 | 0 | 0.00 | 125.5 | 127.5 | 125.5 | 0 |
| 1730193840 | 127.5 | -1 | -0.78 | 126.5 | 128.5 | 126.5 | 0 |
| 1730132940 | 128.5 | 0 | 0.00 | 131 | 131 | 128.5 | 0 |
| 1729869960 | 128.5 | 1 | 0.78 | 125.5 | 128.5 | 125.5 | 0 |
| 1729783680 | 127.5 | 0 | 0.00 | 131 | 131 | 127.5 | 0 |
| 1729697340 | 127.5 | -5.5 | -4.14 | 133 | 133 | 127.5 | 0 |
| 1729610340 | 133 | 9 | 7.26 | 127.5 | 133 | 127.5 | 0 |
| 1729524420 | 124 | -2.5 | -1.98 | 127.5 | 128.5 | 124 | 0 |
| 1729262100 | 126.5 | 1 | 0.80 | 128.5 | 128.5 | 126.5 | 0 |
| 1729178580 | 125.5 | -6.5 | -4.92 | 134 | 134 | 125.5 | 0 |
| 1729092540 | 132 | 2 | 1.54 | 128.5 | 132 | 128.5 | 0 |
| 1729006140 | 130 | -3 | -2.26 | 133 | 133 | 130 | 0 |
| 1728919680 | 133 | -2.5 | -1.85 | 137.5 | 137.5 | 133 | 0 |
| 1728657480 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 133 | 0 |
| 1728574140 | 135.5 | -1 | -0.73 | 135.5 | 136.5 | 135.5 | 0 |
| 1728484740 | 136.5 | 3.5 | 2.63 | 135.5 | 136.5 | 134 | 0 |
| 1728401340 | 133 | 5.5 | 4.31 | 128.5 | 135.5 | 128.5 | 0 |
| 1728311580 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 126.5 | 0 |
| 1728053040 | 127.5 | 7.5 | 6.25 | 120 | 127.5 | 120 | 0 |
| 1727966700 | 120 | 1.5 | 1.27 | 120 | 121 | 118.5 | 0 |
| 1727882940 | 118.5 | 2 | 1.72 | 120 | 120 | 118.5 | 0 |
| 1727793720 | 116.5 | 3.5 | 3.10 | 117.5 | 117.5 | 116.5 | 0 |
| 1727710080 | 113 | -2.5 | -2.16 | 115.5 | 117.5 | 113 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
