Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,477.77 +2.68 (+0.05%) Dow
39,103.09 -66.43 (-0.17%) Nasdaq
17,918.13 +38.83 (+0.22%) Bitcoin USD
61,786.93 -1,370.45 (-2.17%) CMC Crypto 200
1,307.51 -36.99 (-2.75%)
Gulf Keystone Petroleum Limited (GKP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 149.50 | 150.65 | 146.90 | 148.80 | 148.80 | 866,982 |
| 01 Jul 2024 | 150.30 | 151.20 | 145.90 | 148.70 | 148.70 | 1,243,335 |
| 28 Jun 2024 | 153.00 | 153.00 | 147.10 | 147.10 | 147.10 | 689,957 |
| 27 Jun 2024 | 152.00 | 152.20 | 146.50 | 149.60 | 149.60 | 736,019 |
| 26 Jun 2024 | 142.80 | 149.50 | 142.20 | 148.00 | 148.00 | 1,047,733 |
| 25 Jun 2024 | 151.00 | 154.60 | 144.80 | 145.00 | 145.00 | 1,701,584 |
| 24 Jun 2024 | 154.20 | 155.50 | 149.70 | 151.20 | 151.20 | 802,552 |
| 21 Jun 2024 | 145.10 | 155.94 | 145.00 | 150.90 | 150.90 | 3,251,039 |
| 20 Jun 2024 | 141.50 | 143.90 | 138.10 | 141.80 | 141.80 | 1,306,174 |
| 19 Jun 2024 | 139.40 | 142.80 | 137.27 | 137.60 | 137.60 | 818,886 |
| 18 Jun 2024 | 135.20 | 140.15 | 134.10 | 139.40 | 139.40 | 908,964 |
| 17 Jun 2024 | 130.00 | 135.10 | 129.20 | 135.10 | 135.10 | 812,033 |
| 14 Jun 2024 | 132.50 | 134.50 | 130.20 | 130.70 | 130.70 | 1,212,960 |
| 13 Jun 2024 | 139.60 | 141.00 | 132.60 | 132.60 | 132.60 | 2,568,924 |
| 12 Jun 2024 | 142.70 | 146.46 | 138.87 | 139.00 | 139.00 | 2,472,241 |
| 11 Jun 2024 | 146.60 | 148.00 | 141.87 | 141.90 | 141.90 | 1,429,307 |
| 10 Jun 2024 | 138.60 | 146.50 | 138.60 | 146.50 | 146.50 | 2,166,487 |
| 07 Jun 2024 | 137.40 | 139.25 | 134.70 | 138.00 | 138.00 | 808,128 |
| 06 Jun 2024 | 136.20 | 138.80 | 134.70 | 135.10 | 135.10 | 628,523 |
| 05 Jun 2024 | 133.40 | 138.72 | 131.50 | 136.10 | 136.10 | 764,885 |
| 04 Jun 2024 | 136.30 | 137.00 | 131.20 | 133.20 | 133.20 | 1,050,462 |
| 03 Jun 2024 | 143.70 | 144.00 | 137.40 | 137.40 | 137.40 | 1,769,522 |
| 31 May 2024 | 140.90 | 145.20 | 139.80 | 143.30 | 143.30 | 1,265,819 |
| 30 May 2024 | 137.50 | 143.80 | 137.10 | 141.30 | 141.30 | 1,517,631 |
| 29 May 2024 | 141.00 | 144.85 | 136.70 | 138.00 | 138.00 | 1,910,855 |
| 28 May 2024 | 137.60 | 140.30 | 134.39 | 139.10 | 139.10 | 1,439,364 |
| 24 May 2024 | 135.00 | 137.60 | 132.90 | 137.60 | 137.60 | 747,847 |
| 23 May 2024 | 132.90 | 137.80 | 132.90 | 135.40 | 135.40 | 1,307,796 |
| 22 May 2024 | 139.20 | 141.50 | 132.70 | 132.70 | 132.70 | 1,932,792 |
| 21 May 2024 | 136.80 | 143.16 | 136.30 | 142.10 | 142.10 | 2,047,405 |
| 20 May 2024 | 134.00 | 137.50 | 132.20 | 137.30 | 137.30 | 1,578,248 |
| 17 May 2024 | 134.70 | 134.70 | 130.20 | 134.00 | 134.00 | 1,519,884 |
| 16 May 2024 | 131.20 | 132.50 | 128.00 | 130.50 | 130.50 | 1,711,883 |
| 15 May 2024 | 135.50 | 140.48 | 130.20 | 130.20 | 130.20 | 2,059,215 |
| 14 May 2024 | 129.60 | 135.50 | 128.20 | 135.50 | 135.50 | 2,501,417 |
| 13 May 2024 | 124.90 | 137.25 | 123.67 | 127.30 | 127.30 | 3,982,363 |
| 10 May 2024 | 121.50 | 122.10 | 118.20 | 119.80 | 119.80 | 1,044,115 |
| 09 May 2024 | 118.50 | 119.10 | 116.10 | 119.00 | 119.00 | 761,412 |
| 08 May 2024 | 115.30 | 117.40 | 114.10 | 117.40 | 117.40 | 791,285 |
| 07 May 2024 | 117.00 | 118.50 | 113.30 | 115.50 | 115.50 | 1,168,433 |
| 03 May 2024 | 117.70 | 117.80 | 114.20 | 115.80 | 115.80 | 465,934 |
| 02 May 2024 | 117.60 | 117.82 | 114.80 | 115.40 | 115.40 | 503,917 |
| 01 May 2024 | 119.10 | 122.00 | 115.83 | 116.30 | 116.30 | 1,016,401 |
| 30 Apr 2024 | 114.70 | 119.63 | 112.40 | 117.90 | 117.90 | 1,488,005 |
| 29 Apr 2024 | 113.20 | 118.11 | 112.70 | 113.40 | 113.40 | 655,544 |
| 26 Apr 2024 | 112.30 | 114.60 | 112.00 | 113.50 | 113.50 | 933,498 |
| 25 Apr 2024 | 112.00 | 115.50 | 110.20 | 110.30 | 110.30 | 1,057,012 |
| 24 Apr 2024 | 113.30 | 117.10 | 109.50 | 112.20 | 112.20 | 1,083,742 |
| 23 Apr 2024 | 120.00 | 120.30 | 111.00 | 113.00 | 113.00 | 3,027,813 |
| 22 Apr 2024 | 112.20 | 129.15 | 112.20 | 122.40 | 122.40 | 4,198,272 |
| 19 Apr 2024 | 111.10 | 112.50 | 106.80 | 112.00 | 112.00 | 1,295,882 |
| 18 Apr 2024 | 113.30 | 114.80 | 109.80 | 111.10 | 111.10 | 789,874 |
| 17 Apr 2024 | 110.00 | 111.80 | 107.70 | 111.00 | 111.00 | 1,215,836 |
| 16 Apr 2024 | 114.00 | 115.20 | 107.88 | 108.40 | 108.40 | 1,452,846 |
| 15 Apr 2024 | 119.90 | 119.90 | 112.70 | 112.70 | 112.70 | 1,563,973 |
| 12 Apr 2024 | 118.00 | 122.38 | 114.10 | 117.90 | 117.90 | 1,069,425 |
| 11 Apr 2024 | 115.50 | 118.10 | 113.10 | 114.70 | 114.70 | 1,142,041 |
| 10 Apr 2024 | 124.10 | 124.80 | 115.50 | 115.50 | 115.50 | 1,360,606 |
| 09 Apr 2024 | 120.00 | 127.80 | 118.00 | 123.00 | 123.00 | 2,726,942 |
| 08 Apr 2024 | 112.50 | 126.90 | 112.10 | 119.00 | 119.00 | 4,671,279 |
| 05 Apr 2024 | 111.40 | 111.40 | 107.50 | 110.10 | 110.10 | 971,060 |
| 04 Apr 2024 | 113.50 | 112.30 | 110.30 | 110.30 | 110.30 | 918,482 |
| 03 Apr 2024 | 109.70 | 110.90 | 108.30 | 109.90 | 109.90 | 518,460 |
| 02 Apr 2024 | 113.90 | 115.70 | 109.00 | 109.00 | 109.00 | 1,359,250 |
| 28 Mar 2024 | 114.00 | 114.50 | 110.00 | 113.30 | 113.30 | 1,197,384 |
| 27 Mar 2024 | 108.30 | 113.18 | 108.00 | 112.00 | 112.00 | 1,551,366 |
| 26 Mar 2024 | 105.70 | 108.50 | 104.70 | 108.00 | 108.00 | 1,012,643 |
| 25 Mar 2024 | 105.60 | 109.10 | 105.40 | 106.80 | 106.80 | 1,165,689 |
| 22 Mar 2024 | 107.80 | 108.90 | 103.60 | 105.30 | 105.30 | 1,365,386 |
| 21 Mar 2024 | 107.80 | 110.50 | 102.20 | 104.80 | 104.80 | 1,651,114 |
| 20 Mar 2024 | 108.60 | 109.90 | 105.40 | 109.10 | 109.10 | 943,732 |
| 19 Mar 2024 | 109.10 | 111.85 | 105.50 | 108.30 | 108.30 | 1,336,875 |
| 18 Mar 2024 | 110.00 | 114.71 | 107.30 | 110.40 | 110.40 | 2,315,055 |
| 15 Mar 2024 | 105.00 | 109.60 | 105.00 | 108.60 | 108.60 | 1,278,157 |
| 14 Mar 2024 | 103.00 | 105.72 | 103.00 | 105.70 | 105.70 | 762,532 |
| 13 Mar 2024 | 103.00 | 103.20 | 100.70 | 102.90 | 102.90 | 867,412 |
| 12 Mar 2024 | 100.10 | 103.00 | 100.10 | 102.90 | 102.90 | 649,620 |
| 11 Mar 2024 | 103.50 | 105.40 | 100.00 | 101.20 | 101.20 | 1,010,865 |
| 08 Mar 2024 | 105.00 | 107.30 | 102.50 | 103.30 | 103.30 | 810,142 |
| 07 Mar 2024 | 103.50 | 105.30 | 98.50 | 105.00 | 105.00 | 1,752,735 |
| 06 Mar 2024 | 101.40 | 104.20 | 98.83 | 101.00 | 101.00 | 931,081 |
| 05 Mar 2024 | 99.15 | 103.10 | 98.40 | 101.50 | 101.50 | 474,778 |
| 04 Mar 2024 | 102.00 | 107.15 | 100.50 | 101.00 | 101.00 | 1,583,212 |
| 01 Mar 2024 | 94.50 | 100.80 | 94.50 | 100.00 | 100.00 | 1,453,390 |
| 29 Feb 2024 | 95.95 | 96.65 | 93.30 | 94.60 | 94.60 | 11,981,190 |
| 28 Feb 2024 | 97.80 | 99.30 | 93.50 | 95.95 | 95.95 | 875,062 |
| 27 Feb 2024 | 92.45 | 96.56 | 92.25 | 95.75 | 95.75 | 990,211 |
| 26 Feb 2024 | 93.80 | 93.80 | 88.75 | 92.45 | 92.45 | 1,404,337 |
| 23 Feb 2024 | 95.00 | 97.40 | 91.09 | 91.85 | 91.85 | 1,178,597 |
| 22 Feb 2024 | 95.00 | 95.95 | 92.15 | 94.45 | 94.45 | 1,263,774 |
| 21 Feb 2024 | 97.20 | 98.00 | 93.17 | 94.80 | 94.80 | 1,441,854 |
| 20 Feb 2024 | 99.00 | 101.00 | 95.65 | 95.65 | 95.65 | 1,172,598 |
| 19 Feb 2024 | 98.55 | 102.20 | 96.50 | 100.50 | 100.50 | 1,274,315 |
| 16 Feb 2024 | 99.50 | 102.30 | 97.40 | 98.55 | 98.55 | 1,554,419 |
| 15 Feb 2024 | 97.00 | 99.36 | 96.65 | 99.15 | 99.15 | 1,164,098 |
| 14 Feb 2024 | 96.55 | 98.80 | 94.60 | 96.55 | 96.55 | 759,796 |
| 13 Feb 2024 | 99.50 | 100.80 | 96.65 | 96.70 | 96.70 | 1,034,594 |
| 12 Feb 2024 | 96.00 | 104.72 | 94.25 | 100.00 | 100.00 | 3,782,323 |
| 09 Feb 2024 | 99.50 | 99.50 | 95.40 | 96.10 | 96.10 | 1,610,941 |
| 08 Feb 2024 | 99.00 | 100.00 | 94.20 | 97.90 | 97.90 | 1,785,647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.