Shares Magazine
158.80p+3.60 (+2.32%)30 May 2025, 16:35
Gulf Keystone Petroleum LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 155.00p | 155.00p | 152.00p | 153.60p | 664,288 |
| Apr 16, 2025 | 151.40p | 153.40p | 148.00p | 152.80p | 743,730 |
| Apr 15, 2025 | 152.60p | 153.40p | 150.20p | 152.00p | 527,356 |
| Apr 14, 2025 | 153.80p | 157.20p | 152.05p | 152.20p | 594,034 |
| Apr 11, 2025 | 155.40p | 156.50p | 151.60p | 153.20p | 710,745 |
| Apr 10, 2025 | 170.40p | 176.80p | 153.20p | 153.20p | 964,279 |
| Apr 9, 2025 | 150.60p | 153.80p | 147.40p | 151.20p | 868,704 |
| Apr 8, 2025 | 158.80p | 163.20p | 156.00p | 157.60p | 852,009 |
| Apr 7, 2025 | 153.00p | 164.60p | 143.15p | 156.00p | 1,934,806 |
| Apr 4, 2025 | 176.60p | 176.60p | 153.61p | 157.40p | 1,664,610 |
| Apr 3, 2025 | 182.80p | 182.80p | 169.60p | 172.20p | 1,821,877 |
| Apr 2, 2025 | 190.40p | 196.00p | 186.60p | 190.00p | 1,027,162 |
| Apr 1, 2025 | 190.80p | 197.81p | 190.80p | 193.00p | 308,058 |
| Mar 31, 2025 | 196.50p | 198.80p | 190.60p | 193.90p | 899,283 |
| Mar 28, 2025 | 201.40p | 204.80p | 200.02p | 201.60p | 441,444 |
| Mar 27, 2025 | 205.00p | 206.60p | 202.00p | 204.80p | 685,958 |
| Mar 26, 2025 | 207.20p | 209.80p | 205.81p | 206.00p | 726,863 |
| Mar 25, 2025 | 207.00p | 209.80p | 203.20p | 205.40p | 817,544 |
| Mar 24, 2025 | 206.00p | 207.20p | 202.00p | 202.80p | 557,160 |
| Mar 21, 2025 | 208.40p | 209.80p | 202.20p | 205.00p | 3,303,849 |
| Mar 20, 2025 | 200.00p | 209.80p | 198.90p | 203.40p | 1,060,822 |
| Mar 19, 2025 | 194.00p | 200.00p | 193.70p | 199.50p | 813,411 |
| Mar 18, 2025 | 199.50p | 199.50p | 193.40p | 196.80p | 439,290 |
| Mar 17, 2025 | 193.20p | 197.00p | 191.20p | 196.50p | 765,670 |
| Mar 14, 2025 | 191.00p | 193.50p | 187.10p | 193.20p | 386,003 |
| Mar 13, 2025 | 190.00p | 193.90p | 189.20p | 190.70p | 280,259 |
| Mar 12, 2025 | 187.10p | 193.20p | 184.20p | 192.20p | 755,137 |
| Mar 11, 2025 | 185.90p | 189.90p | 182.30p | 184.30p | 223,311 |
| Mar 10, 2025 | 182.50p | 187.90p | 180.40p | 186.40p | 768,868 |
| Mar 7, 2025 | 176.80p | 185.75p | 176.80p | 184.80p | 362,222 |
| Mar 6, 2025 | 182.20p | 186.00p | 178.00p | 179.50p | 636,642 |
| Mar 5, 2025 | 176.70p | 185.73p | 176.40p | 183.40p | 572,672 |
| Mar 4, 2025 | 187.00p | 187.00p | 176.20p | 177.70p | 1,118,089 |
| Mar 3, 2025 | 192.30p | 194.90p | 184.60p | 186.50p | 539,999 |
| Feb 28, 2025 | 187.00p | 193.50p | 181.20p | 190.20p | 1,350,373 |
| Feb 27, 2025 | 184.50p | 189.90p | 181.22p | 187.70p | 475,101 |
| Feb 26, 2025 | 182.60p | 186.45p | 182.10p | 184.80p | 416,858 |
| Feb 25, 2025 | 186.30p | 189.50p | 182.20p | 183.40p | 531,895 |
| Feb 24, 2025 | 195.00p | 198.53p | 183.06p | 186.80p | 1,767,921 |
| Feb 21, 2025 | 183.00p | 195.00p | 182.00p | 194.60p | 1,408,374 |
| Feb 20, 2025 | 190.40p | 191.90p | 183.10p | 184.80p | 418,432 |
| Feb 19, 2025 | 188.40p | 193.35p | 187.40p | 190.10p | 604,800 |
| Feb 18, 2025 | 180.30p | 189.60p | 180.30p | 187.00p | 1,007,564 |
| Feb 17, 2025 | 180.00p | 184.80p | 177.60p | 184.00p | 627,958 |
| Feb 14, 2025 | 180.90p | 183.00p | 177.60p | 177.60p | 394,309 |
| Feb 13, 2025 | 182.40p | 182.40p | 178.58p | 180.20p | 372,197 |
| Feb 12, 2025 | 178.90p | 183.20p | 178.10p | 181.80p | 481,241 |
| Feb 11, 2025 | 180.50p | 184.00p | 179.20p | 181.40p | 471,839 |
| Feb 10, 2025 | 182.50p | 183.80p | 178.40p | 179.60p | 564,553 |
| Feb 7, 2025 | 179.10p | 183.60p | 178.30p | 179.80p | 397,292 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.