165.80p+0.40 (+0.24%)11 Jul 2025, 17:57
Gulf Keystone Petroleum LTD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 163.60p | 168.20p | 162.22p | 165.80p | 1,308,804 |
Jul 10, 2025 | 175.20p | 179.80p | 163.00p | 165.40p | 902,808 |
Jul 9, 2025 | 184.80p | 189.00p | 175.45p | 177.00p | 893,140 |
Jul 8, 2025 | 184.20p | 184.40p | 173.98p | 180.60p | 970,203 |
Jul 7, 2025 | 177.00p | 190.00p | 177.00p | 183.20p | 844,753 |
Jul 4, 2025 | 183.20p | 183.60p | 174.00p | 175.60p | 370,659 |
Jul 3, 2025 | 177.80p | 181.15p | 174.20p | 179.60p | 592,831 |
Jul 2, 2025 | 165.40p | 185.00p | 163.44p | 177.00p | 1,541,124 |
Jul 1, 2025 | 170.20p | 175.27p | 164.40p | 165.60p | 1,896,730 |
Jun 30, 2025 | 157.60p | 170.75p | 157.39p | 169.00p | 2,323,886 |
Jun 27, 2025 | 151.60p | 154.67p | 150.60p | 153.20p | 770,061 |
Jun 26, 2025 | 154.80p | 154.80p | 149.00p | 151.00p | 425,636 |
Jun 25, 2025 | 155.00p | 156.40p | 150.20p | 150.80p | 368,826 |
Jun 24, 2025 | 158.40p | 158.60p | 152.20p | 154.20p | 759,211 |
Jun 23, 2025 | 162.00p | 168.60p | 157.40p | 158.20p | 1,098,019 |
Jun 20, 2025 | 160.80p | 162.20p | 158.03p | 160.00p | 718,143 |
Jun 19, 2025 | 164.60p | 165.20p | 161.15p | 161.60p | 637,237 |
Jun 18, 2025 | 165.00p | 165.00p | 159.20p | 161.20p | 436,109 |
Jun 17, 2025 | 164.20p | 164.20p | 159.44p | 163.60p | 895,453 |
Jun 16, 2025 | 162.60p | 164.84p | 159.80p | 159.80p | 531,436 |
Jun 13, 2025 | 159.60p | 164.80p | 157.20p | 158.80p | 876,530 |
Jun 12, 2025 | 158.80p | 162.00p | 158.40p | 159.60p | 761,448 |
Jun 11, 2025 | 157.40p | 160.20p | 157.40p | 159.00p | 738,195 |
Jun 10, 2025 | 156.40p | 160.90p | 156.40p | 159.40p | 1,157,664 |
Jun 9, 2025 | 155.00p | 157.20p | 154.65p | 155.80p | 678,132 |
Jun 6, 2025 | 156.00p | 157.40p | 153.00p | 156.60p | 297,017 |
Jun 5, 2025 | 163.20p | 163.20p | 153.20p | 155.60p | 490,247 |
Jun 4, 2025 | 159.20p | 162.00p | 158.80p | 159.60p | 322,021 |
Jun 3, 2025 | 160.00p | 163.20p | 157.20p | 158.80p | 182,879 |
Jun 2, 2025 | 158.80p | 161.20p | 158.19p | 159.40p | 421,349 |
May 30, 2025 | 153.60p | 160.00p | 153.60p | 158.80p | 536,295 |
May 29, 2025 | 157.20p | 158.00p | 154.25p | 155.20p | 307,395 |
May 28, 2025 | 151.40p | 157.40p | 151.40p | 155.00p | 266,222 |
May 27, 2025 | 152.80p | 155.94p | 152.05p | 155.40p | 364,457 |
May 23, 2025 | 150.60p | 152.20p | 147.00p | 151.40p | 318,147 |
May 22, 2025 | 152.60p | 152.74p | 148.40p | 150.20p | 685,856 |
May 21, 2025 | 152.00p | 154.60p | 152.00p | 152.60p | 216,645 |
May 20, 2025 | 155.20p | 158.20p | 152.40p | 154.00p | 316,738 |
May 19, 2025 | 157.00p | 157.00p | 153.80p | 155.00p | 377,699 |
May 16, 2025 | 153.40p | 157.40p | 153.40p | 155.20p | 222,181 |
May 15, 2025 | 155.60p | 157.05p | 153.50p | 155.60p | 307,791 |
May 14, 2025 | 155.00p | 160.00p | 155.00p | 157.20p | 300,297 |
May 13, 2025 | 159.80p | 159.80p | 155.50p | 157.40p | 536,930 |
May 12, 2025 | 155.00p | 160.20p | 153.93p | 157.60p | 738,556 |
May 9, 2025 | 150.00p | 155.35p | 150.00p | 154.80p | 372,740 |
May 8, 2025 | 149.40p | 156.20p | 148.20p | 153.00p | 660,472 |
May 7, 2025 | 152.80p | 153.60p | 148.80p | 148.80p | 666,025 |
May 6, 2025 | 156.80p | 157.40p | 150.00p | 153.20p | 549,313 |
May 2, 2025 | 151.00p | 155.17p | 150.00p | 154.00p | 610,386 |
May 1, 2025 | 151.00p | 155.80p | 150.80p | 150.80p | 397,446 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.