Gulf Keystone Petroleum Ltd (GKP)
LSE
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 | -6.5 | -4.65282748747 | 139.7 | 141.1 | 131 | 481965 | 136.80135952 | DE |
| 4 | -10.3 | -7.17770034843 | 143.5 | 151.9 | 131 | 602875 | 142.18765883 | DE |
| 12 | 17.3 | 14.9266609146 | 115.9 | 151.9 | 113.3 | 803337 | 134.25446189 | DE |
| 26 | -8.3 | -5.86572438163 | 141.5 | 155.6 | 111 | 793952 | 133.73674427 | DE |
| 52 | 15.6 | 13.2653061224 | 117.6 | 155.6 | 89 | 1051642 | 123.00749991 | DE |
| 156 | -35.6 | -21.0900473934 | 168.8 | 321 | 81.7 | 1278182 | 166.78590586 | DE |
| 260 | -71.8 | -35.0243902439 | 205 | 321 | 47.3 | 1166760 | 154.34202519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 133.19999 | -1.3 | -0.97 | 134 | 134.5 | 131 | 736098 |
| 1734629400 | 134.5 | -1.5 | -1.10 | 139.19999 | 139.19999 | 132.9 | 366890 |
| 1734543000 | 136 | 0.8 | 0.59 | 134.9 | 137.19999 | 134 | 349930 |
| 1734456600 | 135.19999 | -1.8 | -1.31 | 136.6 | 138 | 134 | 646045 |
| 1734370200 | 137 | -3.2 | -2.28 | 138.9 | 140 | 136.5 | 437164 |
| 1734111000 | 140.19999 | 1.8 | 1.30 | 139.69999 | 141.1 | 138.5 | 609796 |
| 1734024600 | 138.4 | 0.1 | 0.07 | 138.5 | 139.5 | 136 | 860992 |
| 1733938200 | 138.3 | -0.9 | -0.65 | 138.19999 | 140.4 | 137.69999 | 564900 |
| 1733851800 | 139.19999 | -2.3 | -1.63 | 141 | 143 | 138.19999 | 463491 |
| 1733765400 | 141.5 | 2.4 | 1.73 | 135.8 | 141.5 | 132 | 1294734 |
| 1733506200 | 139.1 | -3.7 | -2.59 | 141.9 | 142.9 | 137.1 | 701672 |
| 1733419800 | 142.8 | -3.9 | -2.66 | 145.19999 | 146.19999 | 140.3 | 522498 |
| 1733333400 | 146.69999 | 0.2 | 0.14 | 148 | 148.1 | 143.4 | 591407 |
| 1733247000 | 146.5 | 0.2 | 0.14 | 146 | 148.19999 | 144 | 702599 |
| 1733160600 | 146.3 | -1.9 | -1.28 | 147.5 | 149 | 145.4 | 385552 |
| 1732901400 | 148.19999 | 1 | 0.68 | 147.69999 | 148.69999 | 146.4 | 278562 |
| 1732815000 | 147.19999 | -1.8 | -1.21 | 149.4 | 150 | 147.19999 | 424288 |
| 1732728600 | 149 | 1.1 | 0.74 | 148 | 151.9 | 147.8 | 588096 |
| 1732642200 | 147.9 | 5.2 | 3.64 | 142.8 | 148.6 | 140.69999 | 951657 |
| 1732555800 | 142.69999 | -0.9 | -0.63 | 144.1 | 147.1 | 142.69999 | 756470 |
| 1732296600 | 143.6 | -0.5 | -0.35 | 143.5 | 145 | 141.8 | 581811 |
| 1732210200 | 144.1 | 2 | 1.41 | 142.6 | 145.1 | 142.6 | 1127069 |
| 1732123800 | 142.1 | 0.1 | 0.07 | 140 | 143.3 | 140 | 418195 |
| 1732037400 | 142 | -1.2 | -0.84 | 143.3 | 145.1 | 141.5 | 425176 |
| 1731951000 | 143.19999 | -0.6 | -0.42 | 142.9 | 144.4 | 140 | 532142 |
| 1731691800 | 143.8 | 5.8 | 4.20 | 137.5 | 145.5 | 135.9 | 1163301 |
| 1731605400 | 138 | 6.5 | 4.94 | 132.1 | 138 | 132.1 | 1751869 |
| 1731519000 | 131.5 | 3.3 | 2.57 | 131.19999 | 132 | 129.4 | 709869 |
| 1731432600 | 128.19999 | -4.4 | -3.32 | 134.5 | 134.5 | 128.1 | 836726 |
| 1731346200 | 132.6 | -1.8 | -1.34 | 134.69999 | 136 | 132.6 | 949161 |
| 1731087000 | 134.4 | -0.8 | -0.59 | 137 | 137.19999 | 134.3 | 694939 |
| 1731000600 | 135.19999 | -0.3 | -0.22 | 135.9 | 137.4 | 135.1 | 1117625 |
| 1730914200 | 135.5 | 3.8 | 2.89 | 136.4 | 143.3 | 133.6 | 2236779 |
| 1730827800 | 131.69999 | 1.8 | 1.39 | 130.3 | 131.69999 | 129 | 628441 |
| 1730741400 | 129.9 | 1.4 | 1.09 | 128.9 | 131.4 | 128.9 | 1099789 |
| 1730482200 | 128.5 | -0.8 | -0.62 | 127.6 | 131.9 | 127.6 | 1195956 |
| 1730395800 | 129.3 | 0.6 | 0.47 | 128.8 | 131 | 128.1 | 1056650 |
| 1730309400 | 128.69999 | 0.7 | 0.55 | 126 | 131.6 | 126 | 871037 |
| 1730223000 | 128 | 0.8 | 0.63 | 127.2 | 130 | 126.2 | 662090 |
| 1730136600 | 127.2 | -1.9 | -1.47 | 129.19999 | 129.19999 | 125.3 | 541440 |
| 1729873800 | 129.1 | 0.8 | 0.62 | 128 | 129.4 | 126.6 | 375216 |
| 1729787400 | 128.3 | -0.6 | -0.47 | 131.5 | 131.5 | 127.5 | 576753 |
| 1729701000 | 128.9 | -4.1 | -3.08 | 132.5 | 134.1 | 127.4 | 968619 |
| 1729614600 | 133 | 6.6 | 5.22 | 127.9 | 134.3 | 126.7 | 1599118 |
| 1729528200 | 126.4 | -0.7 | -0.55 | 127.6 | 129.6 | 126.1 | 557900 |
| 1729269000 | 127.1 | 1.5 | 1.19 | 128.19999 | 130.8 | 126.8 | 655916 |
| 1729182600 | 125.6 | -6.3 | -4.78 | 128.69999 | 128.69999 | 124.5 | 850362 |
| 1729096200 | 131.9 | 2.1 | 1.62 | 128.9 | 132.3 | 128.9 | 1009574 |
| 1729009800 | 129.8 | -4.1 | -3.06 | 133.19999 | 133.3 | 128.3 | 1342379 |
| 1728923400 | 133.9 | -1.1 | -0.81 | 136.1 | 136.1 | 132.9 | 787043 |
| 1728664200 | 135 | 0 | 0.00 | 135 | 136 | 133.3 | 721186 |
| 1728577800 | 135 | 0 | 0.00 | 136 | 137.5 | 134.69999 | 898393 |
| 1728491400 | 135 | 1.7 | 1.28 | 135 | 136.19999 | 133.8 | 791628 |
| 1728405000 | 133.3 | 6.2 | 4.88 | 129.4 | 137 | 129.4 | 1965026 |
| 1728318600 | 127.1 | -0.4 | -0.31 | 128 | 128.44999 | 124.3 | 968632 |
| 1728059400 | 127.5 | 7.8 | 6.52 | 120.4 | 128 | 120.2 | 1181188 |
| 1727973000 | 119.7 | 1.3 | 1.10 | 121.5 | 121.5 | 118.6 | 549026 |
| 1727886600 | 118.4 | 1.1 | 0.94 | 120 | 122.4 | 117.5 | 818013 |
| 1727800200 | 117.3 | 2.3 | 2.00 | 117.5 | 117.5 | 113.9 | 541123 |
| 1727713800 | 115 | -1 | -0.86 | 116.6 | 116.6 | 113.3 | 506442 |
| 1727454600 | 116 | 3 | 2.65 | 115.9 | 117.4 | 113.6 | 661426 |
| 1727368200 | 113 | -0.5 | -0.44 | 112.5 | 114.8 | 111 | 715559 |
| 1727281800 | 113.5 | -1.9 | -1.65 | 116 | 116 | 112.7 | 366863 |
| 1727195400 | 115.4 | 0 | 0.00 | 113.1 | 116.7 | 113.1 | 162533 |
| 1727109000 | 115.4 | 0.4 | 0.35 | 114 | 116.3 | 113.1 | 323963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
