LSE, GKP End of Day and Historical Share Prices [Gulf Keystone Petroleum Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GKP: Gulf Keystone Petroleum Ltd

28 Aug 2025

LAST: 190.6	CHANGE: 9.60	OPEN: 180.4	HIGH: 191.9	ASK: 0.0	VOLUME: 904.7K
LAST: 190.6	CHG(%): 5.30	PREV: 181.0	LOW: 180.4	BID: 160.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	180.4	191.9	180.4	190.6	904.7K
27 Aug 25	181.0	183.4	176.0	181.0	414.6K
26 Aug 25	183.4	185.0	177.6	180.2	551.3K
25 Aug 25	180.0	185.6	178.3	184.0	713.1K
22 Aug 25	180.0	185.6	178.3	184.0	713K
21 Aug 25	175.0	181.4	175.0	180.2	866K
20 Aug 25	173.0	174.6	169.4	174.0	242.8K
19 Aug 25	169.0	175.1	169.0	174.2	365.6K
18 Aug 25	171.0	172.0	169.4	171.8	285K
15 Aug 25	167.6	172.0	167.6	171.6	363.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 08, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	183.96
MA10:	179.16
MA20:	172.23
MA50:	169.10
MA100:	162.30
MA200:	164.66
STO9:	93.35
STO14:	94.75
RSI14:	81.36
MTM14:	24.20
ROC14:	0.15
ATR:	5.97
Week High:	191.94
Week Low:	175.00
Month High:	191.94
Month Low:	157.20
Year High:	209.80
Year Low:	110.44
Volatility:	8.60

RECENT SPLITS

Date	Ratio
09 Dec 2016	1-100
31 Aug 2016	1187-509

RECENT DIVIDENDS

Date	Amount
03 Apr 2025	$0.09
17 Oct 2024	$0.07
04 Jul 2024	$0.05
06 Jul 2023	$0.12
16 Feb 2023	$0.10
22 Sep 2022	$0.11
14 Jul 2022	$0.20
30 Jun 2022	$0.10
28 Apr 2022	$0.24
10 Feb 2022	$0.17