Gulf Keystone Petroleum Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 136.20 | 138.80 | 134.70 | 135.10 | 107.87 | 628,523 |
| 2024-06-05 | 133.40 | 138.72 | 131.50 | 136.10 | 108.66 | 764,886 |
| 2024-06-04 | 136.30 | 137.00 | 131.20 | 133.20 | 106.35 | 1,050,462 |
| 2024-06-03 | 143.70 | 144.00 | 137.40 | 137.40 | 109.70 | 1,769,523 |
| 2024-05-31 | 140.90 | 145.20 | 139.80 | 143.30 | 114.41 | 1,265,820 |
| 2024-05-30 | 137.50 | 143.80 | 137.10 | 141.30 | 112.82 | 1,517,632 |
| 2024-05-29 | 141.00 | 144.85 | 136.70 | 138.00 | 110.18 | 1,910,855 |
| 2024-05-28 | 137.60 | 140.30 | 134.39 | 139.10 | 111.06 | 1,439,365 |
| 2024-05-24 | 135.00 | 137.60 | 132.90 | 137.60 | 109.86 | 747,848 |
| 2024-05-23 | 132.90 | 137.80 | 132.90 | 135.40 | 108.10 | 1,307,797 |
| 2024-05-22 | 139.20 | 141.50 | 132.70 | 132.70 | 105.95 | 1,932,793 |
| 2024-05-21 | 136.80 | 143.16 | 136.30 | 142.10 | 113.45 | 2,047,405 |
| 2024-05-20 | 134.00 | 137.50 | 132.20 | 137.30 | 109.62 | 1,578,249 |
| 2024-05-17 | 134.70 | 134.70 | 130.20 | 134.00 | 106.99 | 1,519,885 |
| 2024-05-16 | 131.20 | 132.50 | 128.00 | 130.50 | 104.19 | 1,711,884 |
| 2024-05-15 | 135.50 | 140.48 | 130.20 | 130.20 | 103.95 | 2,059,215 |
| 2024-05-14 | 129.60 | 135.50 | 128.20 | 135.50 | 108.18 | 2,501,417 |
| 2024-05-13 | 124.90 | 137.25 | 123.67 | 127.30 | 101.64 | 3,982,363 |
| 2024-05-10 | 121.50 | 122.10 | 118.20 | 119.80 | 95.649 | 1,044,116 |
| 2024-05-09 | 118.50 | 119.10 | 116.10 | 119.00 | 95.011 | 761,413 |
| 2024-05-08 | 115.30 | 117.40 | 114.10 | 117.40 | 93.733 | 791,285 |
| 2024-05-07 | 117.00 | 118.50 | 113.30 | 115.50 | 92.216 | 1,168,433 |
| 2024-05-03 | 117.70 | 117.80 | 114.20 | 115.80 | 92.456 | 465,935 |
| 2024-05-02 | 117.60 | 117.82 | 114.80 | 115.40 | 92.136 | 503,919 |
| 2024-05-01 | 119.10 | 122.00 | 115.83 | 116.30 | 92.855 | 1,016,404 |
| 2024-04-30 | 114.70 | 119.80 | 112.40 | 117.90 | 94.132 | 1,488,007 |
| 2024-04-29 | 113.20 | 118.11 | 112.70 | 113.40 | 90.540 | 655,545 |
| 2024-04-26 | 112.30 | 114.60 | 112.00 | 113.50 | 90.619 | 933,499 |
| 2024-04-25 | 112.00 | 115.50 | 110.20 | 110.30 | 88.065 | 1,057,013 |
| 2024-04-24 | 113.30 | 117.10 | 109.50 | 112.20 | 89.582 | 1,083,742 |
| 2024-04-23 | 120.00 | 120.30 | 111.00 | 113.00 | 90.220 | 3,027,814 |
| 2024-04-22 | 112.20 | 129.14 | 112.20 | 122.40 | 97.725 | 4,198,272 |
| 2024-04-19 | 111.10 | 112.50 | 106.80 | 112.00 | 89.422 | 1,295,883 |
| 2024-04-18 | 113.30 | 114.80 | 109.80 | 111.10 | 88.703 | 789,874 |
| 2024-04-17 | 110.00 | 111.80 | 107.70 | 111.00 | 88.623 | 1,215,836 |
| 2024-04-16 | 114.00 | 115.20 | 107.88 | 108.40 | 86.548 | 1,452,847 |
| 2024-04-15 | 119.90 | 119.90 | 112.70 | 112.70 | 89.981 | 1,563,974 |
| 2024-04-12 | 118.00 | 122.38 | 114.10 | 117.90 | 94.132 | 1,069,426 |
| 2024-04-11 | 115.50 | 118.10 | 113.10 | 114.70 | 91.578 | 1,142,041 |
| 2024-04-10 | 124.10 | 124.80 | 115.50 | 115.50 | 92.216 | 1,360,607 |
| 2024-04-09 | 120.00 | 127.80 | 118.00 | 123.00 | 98.204 | 2,726,942 |
| 2024-04-08 | 112.50 | 126.90 | 112.10 | 119.00 | 95.011 | 4,671,279 |
| 2024-04-05 | 111.40 | 111.40 | 107.50 | 110.10 | 87.905 | 971,061 |
| 2024-04-04 | 113.50 | 113.60 | 110.26 | 110.30 | 88.065 | 918,482 |
| 2024-04-03 | 109.70 | 110.90 | 108.30 | 109.90 | 87.745 | 874,532 |
| 2024-04-02 | 113.90 | 115.70 | 109.00 | 109.00 | 87.027 | 1,359,250 |
| 2024-03-28 | 114.00 | 114.50 | 110.00 | 113.30 | 90.460 | 1,197,385 |
| 2024-03-27 | 108.30 | 113.18 | 108.00 | 112.00 | 89.422 | 1,551,366 |
| 2024-03-26 | 105.70 | 108.50 | 104.70 | 108.00 | 86.228 | 1,012,643 |
| 2024-03-25 | 105.60 | 109.10 | 105.40 | 106.80 | 85.270 | 1,165,690 |
| 2024-03-22 | 107.80 | 108.90 | 103.60 | 105.30 | 84.073 | 1,365,386 |
| 2024-03-21 | 107.80 | 110.50 | 102.20 | 104.80 | 83.673 | 1,651,115 |
| 2024-03-20 | 108.60 | 109.90 | 105.40 | 109.10 | 87.106 | 943,732 |
| 2024-03-19 | 109.10 | 111.85 | 105.50 | 108.30 | 86.468 | 1,336,876 |
| 2024-03-18 | 110.00 | 114.71 | 107.30 | 110.40 | 88.144 | 2,315,055 |
| 2024-03-15 | 105.00 | 109.59 | 105.00 | 108.60 | 86.707 | 1,278,158 |
| 2024-03-14 | 103.00 | 105.72 | 103.00 | 105.70 | 84.392 | 762,532 |
| 2024-03-13 | 103.00 | 103.20 | 100.70 | 102.90 | 82.156 | 867,412 |
| 2024-03-12 | 100.10 | 103.00 | 100.10 | 102.90 | 82.156 | 649,621 |
| 2024-03-11 | 103.50 | 105.40 | 100.00 | 101.20 | 80.799 | 1,010,865 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0344 GBP |
| 2026-04-09 | 0.0425 GBP |
| 2025-09-11 | 0.0844 GBP |
| 2025-04-03 | 0.0899 GBP |
| 2024-10-17 | 0.0711 GBP |
| 2024-07-04 | 0.0533 GBP |
| 2023-07-06 | 0.1156 GBP |
| 2023-02-16 | 0.0958 GBP |
| 2022-09-22 | 0.1073 GBP |
| 2022-07-14 | 0.1954 GBP |
| 2022-06-30 | 0.0957 GBP |
| 2022-04-28 | 0.2378 GBP |
| 2022-02-10 | 0.1720 GBP |
| 2021-09-23 | 0.1709 GBP |
| 2021-07-29 | 0.0838 GBP |
| 2021-06-24 | 0.0837 GBP |
| 2019-09-19 | 0.1161 GBP |
| 2019-06-27 | 0.1136 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.