Gulf Keystone Petroleum Ltd (GKP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -3.27034883721 | 137.6 | 141.6 | 131.7 | 717509 | 137.31646622 | DE |
| 4 | -9.7 | -6.79271708683 | 142.8 | 154.2 | 131.7 | 942663 | 143.49812964 | DE |
| 12 | 14 | 11.7548278757 | 119.1 | 155.6 | 113.3 | 1292323 | 137.48506363 | DE |
| 26 | 24.1 | 22.1100917431 | 109 | 155.6 | 89 | 1342266 | 120.29221687 | DE |
| 52 | 15.3 | 12.9881154499 | 117.8 | 155.6 | 81.7 | 1482793 | 115.69138181 | DE |
| 156 | -34.7 | -20.6793802145 | 167.8 | 321 | 81.7 | 1286689 | 171.62777835 | DE |
| 260 | -87.9 | -39.7737556561 | 221 | 321 | 47.3 | 1158852 | 158.81595893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 135.1 | -2.7 | -1.96 | 138.19999 | 139.3 | 135.1 | 928505 |
| 1721665800 | 137.8 | 1.3 | 0.95 | 135 | 140 | 135 | 870043 |
| 1721406600 | 136.5 | -1.9 | -1.37 | 136.5 | 137.4 | 134.6 | 650681 |
| 1721320200 | 138.4 | -1.6 | -1.14 | 140 | 141.6 | 138.4 | 553841 |
| 1721233800 | 140 | 1 | 0.72 | 137.6 | 140 | 137.6 | 584475 |
| 1721147400 | 139 | -2.4 | -1.70 | 139.3 | 143.4 | 138.6 | 675083 |
| 1721061000 | 141.4 | -1.8 | -1.26 | 140 | 143.5 | 139.69999 | 670887 |
| 1720801800 | 143.19999 | 0.8 | 0.56 | 140 | 144.3 | 140 | 661651 |
| 1720715400 | 142.4 | -2.7 | -1.86 | 143.19999 | 143.8 | 141.1 | 606829 |
| 1720629000 | 145.1 | 1.9 | 1.33 | 143.5 | 146.1 | 142.19999 | 941717 |
| 1720542600 | 143.19999 | 3.2 | 2.29 | 144 | 144.4 | 140.5 | 1068644 |
| 1720456200 | 140 | -3.8 | -2.64 | 142.6 | 142.6 | 139.6 | 1065888 |
| 1720197000 | 143.8 | 1.3 | 0.91 | 141.8 | 146.1 | 141.8 | 1297944 |
| 1720110600 | 142.5 | -6.5 | -4.36 | 144.8 | 147 | 141 | 2070738 |
| 1720024200 | 149 | 0.2 | 0.13 | 148.5 | 154.19999 | 148.3 | 1700474 |
| 1719937800 | 148.8 | 0.1 | 0.07 | 149.5 | 150.6 | 148.3 | 788811 |
| 1719851400 | 148.69999 | 1.6 | 1.09 | 150.3 | 150.5 | 145.9 | 1243334 |
| 1719592200 | 147.1 | -2.5 | -1.67 | 153 | 153 | 147.1 | 689957 |
| 1719505800 | 149.6 | 1.6 | 1.08 | 152 | 152.19999 | 146.5 | 736018 |
| 1719419400 | 148 | 3 | 2.07 | 142.8 | 149.5 | 142.19999 | 1047733 |
| 1719333000 | 145 | -6.2 | -4.10 | 151 | 153 | 144.8 | 1701582 |
| 1719246600 | 151.19999 | 0.3 | 0.20 | 154.19999 | 154.19999 | 150 | 802549 |
| 1718987400 | 150.9 | 9.1 | 6.42 | 145.1 | 155.6 | 145 | 3251037 |
| 1718901000 | 141.8 | 4.2 | 3.05 | 141.5 | 143.19999 | 138.1 | 1306174 |
| 1718814600 | 137.6 | -1.8 | -1.29 | 139.4 | 142.8 | 137.5 | 818886 |
| 1718728200 | 139.4 | 4.3 | 3.18 | 135.19999 | 140.1 | 135.19999 | 908964 |
| 1718641800 | 135.1 | 4.4 | 3.37 | 130 | 135.1 | 129.6 | 812031 |
| 1718382600 | 130.69999 | -1.9 | -1.43 | 132.5 | 134.4 | 130.3 | 1212960 |
| 1718296200 | 132.6 | -6.4 | -4.60 | 139.6 | 139.8 | 132.6 | 2568924 |
| 1718209800 | 139 | -2.9 | -2.04 | 142.69999 | 146.1 | 138.9 | 2472240 |
| 1718123400 | 141.9 | -4.6 | -3.14 | 146.6 | 148 | 141.9 | 1429305 |
| 1718037000 | 146.5 | 8.5 | 6.16 | 138.6 | 146.5 | 138.6 | 2166487 |
| 1717777800 | 138 | 2.9 | 2.15 | 137.4 | 139.19999 | 134.8 | 807728 |
| 1717691400 | 135.1 | -1 | -0.73 | 136.19999 | 138.5 | 134.69999 | 628523 |
| 1717605000 | 136.1 | 2.9 | 2.18 | 133.4 | 136.9 | 131.5 | 764885 |
| 1717518600 | 133.19999 | -4.2 | -3.06 | 136.3 | 136.9 | 131.19999 | 1050461 |
| 1717432200 | 137.4 | -5.9 | -4.12 | 143.69999 | 143.69999 | 137.4 | 1769521 |
| 1717173000 | 143.3 | 2 | 1.42 | 140.9 | 145 | 140.9 | 1265819 |
| 1717086600 | 141.3 | 3.3 | 2.39 | 137.5 | 143.8 | 137.1 | 1517629 |
| 1717000200 | 138 | -1.1 | -0.79 | 141 | 143.8 | 136.69999 | 1910852 |
| 1716913800 | 139.1 | 1.5 | 1.09 | 137.6 | 140.3 | 135.19999 | 1439363 |
| 1716568200 | 137.6 | 2.2 | 1.62 | 135 | 137.6 | 134 | 747845 |
| 1716481800 | 135.4 | 2.7 | 2.03 | 132.9 | 137.3 | 132.9 | 1307796 |
| 1716395400 | 132.69999 | -9.4 | -6.62 | 139.19999 | 140.69999 | 132.69999 | 1932789 |
| 1716309000 | 142.1 | 4.8 | 3.50 | 136.8 | 143.1 | 136.3 | 2047401 |
| 1716222600 | 137.3 | 3.3 | 2.46 | 134 | 137.5 | 132.5 | 1578248 |
| 1715963400 | 134 | 3.5 | 2.68 | 134.69999 | 134.69999 | 130.19999 | 1519882 |
| 1715877000 | 130.5 | 0.3 | 0.23 | 131.19999 | 132.5 | 128 | 1711881 |
| 1715790600 | 130.19999 | -5.3 | -3.91 | 135.5 | 140.4 | 130.19999 | 2059210 |
| 1715704200 | 135.5 | 8.2 | 6.44 | 129.6 | 135.5 | 128.69999 | 2501412 |
| 1715617800 | 127.3 | 7.5 | 6.26 | 124.9 | 137.19999 | 124.9 | 3982355 |
| 1715358600 | 119.8 | 0.8 | 0.67 | 121.5 | 122.1 | 118.2 | 1044114 |
| 1715272200 | 119 | 1.6 | 1.36 | 118.5 | 119.1 | 116.1 | 815664 |
| 1715185800 | 117.4 | 1.9 | 1.65 | 115.3 | 117.4 | 114.2 | 919598 |
| 1715099400 | 115.5 | -0.3 | -0.26 | 117 | 118.2 | 113.3 | 1341124 |
| 1714753800 | 115.8 | 0.4 | 0.35 | 117.7 | 117.7 | 114.3 | 465934 |
| 1714667400 | 115.4 | -0.9 | -0.77 | 117.6 | 117.6 | 114.8 | 503917 |
| 1714581000 | 116.3 | -1.6 | -1.36 | 119.1 | 120.6 | 116.2 | 1016401 |
| 1714494600 | 117.9 | 4.5 | 3.97 | 114.7 | 119.8 | 112.4 | 1488005 |
| 1714408200 | 113.4 | -0.1 | -0.09 | 113.2 | 116.4 | 112.7 | 655538 |
| 1714149000 | 113.5 | 3.2 | 2.90 | 112.3 | 114.5 | 112 | 862149 |
| 1714062600 | 110.3 | -1.9 | -1.69 | 112 | 115.5 | 110.2 | 945198 |
| 1713976200 | 112.2 | -0.8 | -0.71 | 113.3 | 113.7 | 109.5 | 1072179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
