Gulf Keystone Petroleum Ltd (GKP)

GKP
🏛️ Vereinigtes Königreich →
219.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 211.00 226.00 211.00 219.00 4.2M
2025-09-25 202.00 210.00 202.00 208.50 1.5M
2025-09-24 205.50 206.00 195.80 202.00 1.6M
2025-09-23 202.50 207.50 200.00 205.50 2.3M
2025-09-22 176.20 204.00 176.00 199.40 3.2M
2025-09-19 181.60 181.60 172.60 174.80 0.6M
2025-09-18 175.20 181.40 174.60 177.20 0.3M
2025-09-17 181.20 181.60 175.40 175.40 0.6M
2025-09-16 170.00 178.00 167.00 176.40 1.1M
2025-09-15 169.00 170.40 166.80 169.60 0.4M
2025-09-12 169.00 172.00 167.60 169.00 0.7M
2025-09-11 185.00 185.00 168.60 169.80 1.1M
2025-09-10 186.60 187.80 184.00 186.40 0.8M
2025-09-09 188.00 192.20 183.60 188.40 1.0M
2025-09-08 185.00 191.20 182.80 183.80 0.6M
2025-09-05 191.00 191.80 181.00 182.20 1.0M
2025-09-04 189.00 191.00 184.60 187.00 0.8M
2025-09-03 191.00 193.00 188.80 189.20 0.6M
2025-09-02 195.20 195.20 190.00 191.00 0.6M
2025-09-01 193.00 196.00 192.40 194.00 0.5M
2025-08-29 190.00 194.20 189.60 193.60 0.7M
2025-08-28 180.40 191.80 180.40 190.60 0.9M
2025-08-27 181.00 181.00 177.00 181.00 0.4M
2025-08-26 183.40 184.40 178.20 180.20 0.6M
2025-08-22 180.00 185.60 179.40 184.00 0.7M
2025-08-21 175.00 181.40 175.00 180.20 0.9M
2025-08-20 173.00 174.60 170.60 174.00 0.2M
2025-08-19 169.00 174.80 169.00 174.20 0.4M
2025-08-18 171.00 171.80 169.80 171.80 0.3M
2025-08-15 167.60 172.00 167.60 171.60 0.4M
2025-08-14 165.00 168.00 165.00 167.60 0.3M
2025-08-13 167.80 169.00 165.40 167.20 0.3M
2025-08-12 165.60 168.40 164.80 167.80 0.2M
2025-08-11 166.40 169.00 164.80 166.40 0.3M
2025-08-08 164.00 170.00 164.00 168.40 0.3M
2025-08-07 170.60 170.60 165.40 167.40 0.4M
2025-08-06 162.60 169.00 161.60 166.20 0.6M
2025-08-05 162.20 162.80 159.00 161.60 0.4M
2025-08-04 158.00 160.80 157.40 158.40 0.7M
2025-08-01 168.00 168.00 161.00 162.00 0.4M
2025-07-31 162.40 165.80 162.40 164.00 0.3M
2025-07-30 164.00 166.60 160.20 163.00 0.5M
2025-07-29 163.80 167.60 163.80 166.00 0.3M
2025-07-28 164.80 166.60 164.00 166.40 0.4M
2025-07-25 166.00 166.60 164.00 165.80 0.3M
2025-07-24 169.20 169.20 164.00 165.40 0.5M
2025-07-23 164.00 166.80 164.00 166.60 0.3M
2025-07-22 162.40 167.80 162.40 167.00 0.3M
2025-07-21 169.00 170.20 165.80 167.20 0.4M
2025-07-18 168.40 172.00 168.20 169.40 0.9M
2025-07-17 165.00 176.20 162.00 171.20 1.5M
2025-07-16 165.00 165.00 160.60 163.40 2.4M
2025-07-15 176.60 177.00 171.20 171.20 0.7M
2025-07-14 165.40 181.00 165.00 177.80 0.8M
2025-07-11 163.60 166.00 163.20 165.80 1.3M
2025-07-10 175.20 179.00 163.00 165.40 0.9M
2025-07-09 184.80 185.20 176.00 177.00 0.9M
2025-07-08 184.20 184.20 178.00 180.60 1.0M
2025-07-07 177.00 190.00 177.00 183.20 0.8M
2025-07-04 183.20 183.20 174.00 175.60 0.4M
2025-07-03 177.80 180.80 174.40 179.60 0.6M
2025-07-02 165.40 185.00 165.00 177.00 1.5M
2025-07-01 170.20 175.00 164.40 165.60 1.9M
2025-06-30 157.60 170.40 157.60 169.00 2.3M
2025-06-27 151.60 154.40 150.80 153.20 0.8M
2025-06-26 154.80 154.80 149.00 151.00 0.4M
2025-06-25 155.00 155.60 150.20 150.80 0.4M
2025-06-24 158.40 158.40 152.20 154.20 0.8M
2025-06-23 162.00 168.60 157.40 158.20 1.1M
2025-06-20 160.80 162.00 158.80 160.00 0.7M
2025-06-19 164.60 165.20 161.40 161.60 0.6M
2025-06-18 165.00 165.00 159.20 161.20 0.4M
2025-06-17 164.20 164.20 159.60 163.60 0.9M
2025-06-16 162.60 163.60 159.80 159.80 0.5M
2025-06-13 159.60 164.60 158.00 158.80 0.9M
2025-06-12 158.80 162.00 158.40 159.60 0.8M
2025-06-11 157.40 160.20 157.40 159.00 0.7M
2025-06-10 156.40 160.80 156.40 159.40 1.2M
2025-06-09 155.00 157.20 154.80 155.80 0.7M
2025-06-06 156.00 156.60 153.60 156.60 0.3M
2025-06-05 163.20 163.20 153.20 155.60 0.5M
2025-06-04 159.20 162.00 158.80 159.60 0.3M
2025-06-03 160.00 160.00 157.20 158.80 0.2M
2025-06-02 158.80 160.40 158.40 159.40 0.4M
2025-05-30 153.60 160.00 153.60 158.80 0.5M
2025-05-29 157.20 158.00 154.40 155.20 0.3M
2025-05-28 151.40 157.40 151.40 155.00 0.3M
2025-05-27 152.80 155.40 152.40 155.40 0.4M
2025-05-23 150.60 152.20 147.00 151.40 0.3M
2025-05-22 152.60 152.60 148.40 150.20 0.7M
2025-05-21 152.00 153.40 152.00 152.60 0.2M
2025-05-20 155.20 155.20 152.60 154.00 0.3M
2025-05-19 157.00 157.00 153.80 155.00 0.4M
2025-05-16 153.40 157.40 153.40 155.20 0.2M
2025-05-15 155.60 157.00 154.00 155.60 0.3M
2025-05-14 155.00 159.80 155.00 157.20 0.3M
2025-05-13 159.80 159.80 155.80 157.40 0.5M
2025-05-12 155.00 160.20 155.00 157.60 0.7M
2025-05-09 150.00 155.20 150.00 154.80 0.4M
2025-05-08 149.40 156.20 148.60 153.00 0.7M
2025-05-07 152.80 153.60 148.80 148.80 0.7M
2025-05-06 156.80 156.80 150.00 153.20 0.5M
2025-05-02 151.00 155.00 150.00 154.00 0.6M
2025-05-01 151.00 154.60 150.80 150.80 0.4M
2025-04-30 155.40 158.20 153.00 153.80 0.5M
2025-04-29 157.60 157.60 154.20 154.40 0.4M
2025-04-28 159.00 159.60 154.20 157.60 0.6M
2025-04-25 157.80 160.20 155.80 157.40 0.8M
2025-04-24 158.40 159.40 154.40 157.80 0.8M
2025-04-23 153.00 157.20 153.00 154.60 1.1M
2025-04-22 153.80 154.60 151.40 152.40 0.5M
2025-04-17 155.00 155.00 152.40 153.60 0.7M
2025-04-16 151.40 153.40 148.00 152.80 0.7M
2025-04-15 152.60 153.00 150.40 152.00 0.5M
2025-04-14 153.80 156.80 152.20 152.20 0.6M
2025-04-11 155.40 155.80 151.60 153.20 0.7M
2025-04-10 170.40 170.40 153.20 153.20 1.0M
2025-04-09 150.60 153.80 148.40 151.20 0.9M
2025-04-08 158.80 163.20 156.00 157.60 0.9M
2025-04-07 153.00 162.20 144.00 156.00 1.9M
2025-04-04 176.60 176.60 154.00 157.40 1.7M
2025-04-03 182.80 182.80 169.60 172.20 1.8M
2025-04-02 190.40 195.60 186.80 190.00 1.0M
2025-04-01 190.80 197.60 190.80 193.00 0.3M
2025-03-31 196.50 196.80 190.80 193.90 0.9M
2025-03-28 201.40 204.80 201.00 201.60 0.4M
2025-03-27 205.00 206.60 202.00 204.80 0.7M
2025-03-26 207.20 209.80 206.00 206.00 0.7M
2025-03-25 207.00 209.80 204.40 205.40 0.8M
2025-03-24 206.00 206.40 202.60 202.80 0.6M
2025-03-21 208.40 209.60 202.80 205.00 3.3M
2025-03-20 200.00 207.80 200.00 203.40 1.0M
2025-03-19 194.00 200.00 193.70 199.50 0.8M
2025-03-18 199.50 199.50 193.40 196.80 0.4M
2025-03-17 193.20 197.00 191.90 196.50 0.8M
2025-03-14 191.00 193.50 189.00 193.20 0.4M
2025-03-13 190.00 192.70 189.20 190.70 0.3M
2025-03-12 187.10 193.20 184.20 192.20 0.8M
2025-03-11 185.90 189.90 182.30 184.30 0.2M
2025-03-10 182.50 187.80 181.40 186.40 0.8M
2025-03-07 176.80 185.70 176.80 184.80 0.4M
2025-03-06 182.20 182.20 178.10 179.50 0.6M
2025-03-05 176.70 185.60 176.70 183.40 0.6M
2025-03-04 187.00 187.00 176.80 177.70 1.1M
2025-03-03 192.30 194.60 184.60 186.50 0.5M
2025-02-28 187.00 193.50 182.20 190.20 1.4M
2025-02-27 184.50 189.90 181.30 187.70 0.5M
2025-02-26 182.60 186.20 182.60 184.80 0.4M
2025-02-25 186.30 189.50 182.20 183.40 0.5M
2025-02-24 195.00 197.70 184.30 186.80 1.8M
2025-02-21 183.00 194.90 182.60 194.60 1.4M
2025-02-20 190.40 191.10 183.10 184.80 0.4M
2025-02-19 188.40 193.10 187.40 190.10 0.6M
2025-02-18 180.30 187.00 180.30 187.00 1.0M
2025-02-17 180.00 184.80 177.60 184.00 0.6M
2025-02-14 180.90 181.30 177.60 177.60 0.4M
2025-02-13 182.40 182.40 179.00 180.20 0.4M
2025-02-12 178.90 183.20 178.90 181.80 0.5M
2025-02-11 180.50 184.00 179.20 181.40 0.5M
2025-02-10 178.40 182.90 178.40 179.60 0.6M
2025-02-07 179.10 183.50 178.30 179.80 0.4M
2025-02-06 186.00 186.00 181.00 181.70 0.4M
2025-02-05 188.00 188.90 181.80 183.80 0.5M
2025-02-04 191.00 191.10 185.00 188.80 0.7M
2025-02-03 172.10 193.50 171.60 190.60 2.7M
2025-01-31 166.90 172.30 166.90 170.60 0.8M
2025-01-30 156.20 170.30 156.20 166.50 1.3M
2025-01-29 153.10 155.80 152.50 154.00 0.3M
2025-01-28 153.50 156.40 153.00 154.50 0.4M
2025-01-27 155.70 157.00 153.90 155.50 0.5M
2025-01-24 155.00 157.40 153.70 155.70 0.6M
2025-01-23 163.60 163.60 151.30 154.20 1.1M
2025-01-22 165.20 166.20 161.00 162.30 0.5M
2025-01-21 162.60 168.30 162.10 165.40 1.0M
2025-01-20 163.00 164.80 160.30 161.80 0.6M
2025-01-17 171.40 172.10 166.20 166.40 0.7M
2025-01-16 166.40 170.90 166.40 170.60 1.0M
2025-01-15 164.90 167.00 163.00 166.30 0.7M
2025-01-14 160.30 164.20 158.70 163.90 1.2M
2025-01-13 155.20 158.10 152.60 157.00 0.7M
2025-01-10 154.40 157.00 153.20 153.70 0.4M
2025-01-09 157.50 157.80 152.40 155.10 0.5M
2025-01-08 154.10 158.60 153.60 157.50 0.6M
2025-01-07 154.10 156.80 152.10 155.60 0.6M
2025-01-06 160.00 160.50 154.30 156.10 0.9M
2025-01-03 155.00 161.20 153.30 161.00 1.3M
2025-01-02 146.00 153.40 146.00 153.30 1.3M