Gulf Keystone

GKP
🏛️ uk →
219.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 131.20 131.20 127.80 129.10 0.3M
2023-12-28 130.70 132.90 127.26 128.60 0.6M
2023-12-27 133.50 134.80 128.90 129.30 1.5M
2023-12-22 132.70 135.20 131.40 133.30 0.8M
2023-12-21 128.60 134.40 126.81 131.30 1.6M
2023-12-20 117.60 130.25 114.70 128.50 2.7M
2023-12-19 113.20 118.80 113.20 118.60 0.6M
2023-12-18 113.30 118.10 112.00 115.40 0.9M
2023-12-15 112.00 118.90 108.30 113.90 1.2M
2023-12-14 106.00 114.60 106.00 112.00 1.0M
2023-12-13 112.00 117.20 103.76 107.70 1.8M
2023-12-12 116.30 121.00 111.70 111.70 0.7M
2023-12-11 121.40 123.70 115.10 116.20 0.8M
2023-12-08 120.30 123.40 119.00 121.20 0.4M
2023-12-07 123.70 125.80 119.03 120.30 1.2M
2023-12-06 127.00 129.90 123.00 123.30 0.5M
2023-12-05 125.30 128.60 123.00 126.80 0.6M
2023-12-04 129.00 129.60 124.60 124.60 0.4M
2023-12-01 129.10 133.90 125.10 129.00 0.9M
2023-11-30 129.00 130.80 126.00 128.50 0.6M
2023-11-29 128.50 130.00 125.80 126.80 0.4M
2023-11-28 131.26 133.40 126.70 127.20 0.7M
2023-11-27 133.40 134.80 131.50 132.90 0.6M
2023-11-24 131.80 135.00 129.00 133.80 0.7M
2023-11-23 129.00 130.90 128.10 129.70 0.6M
2023-11-22 130.00 131.10 125.50 126.90 0.9M
2023-11-21 129.60 131.40 126.21 127.80 1.1M
2023-11-20 132.40 134.80 126.70 129.60 1.1M
2023-11-17 129.00 132.70 127.10 131.40 1.0M
2023-11-16 134.20 137.20 127.80 128.10 2.0M
2023-11-15 132.00 137.80 130.10 134.40 1.3M
2023-11-14 137.00 137.80 126.80 134.00 3.0M
2023-11-13 121.00 142.20 120.10 138.40 2.8M
2023-11-10 118.00 119.70 115.73 117.60 0.3M
2023-11-09 117.84 119.60 113.10 118.00 0.4M
2023-11-08 115.00 118.00 113.07 114.20 0.6M
2023-11-07 123.80 123.80 115.20 115.20 1.0M
2023-11-06 125.00 126.00 120.20 121.10 0.7M
2023-11-03 122.60 127.90 120.75 123.00 1.3M
2023-11-02 122.10 124.20 119.60 122.60 0.9M
2023-11-01 121.50 123.90 119.23 120.70 0.6M
2023-10-31 120.80 123.50 118.63 121.00 0.7M
2023-10-30 119.00 122.30 118.10 119.70 0.7M
2023-10-27 117.60 122.90 117.43 120.50 1.0M
2023-10-26 116.00 119.60 115.40 116.30 0.4M
2023-10-25 115.50 120.70 115.50 117.80 0.8M
2023-10-24 114.80 121.00 114.80 118.60 0.9M
2023-10-23 118.40 120.90 113.80 116.40 1.4M
2023-10-20 120.00 122.50 116.50 121.10 1.1M
2023-10-19 122.00 123.30 119.10 119.90 0.6M
2023-10-18 124.30 126.50 121.60 124.10 1.1M
2023-10-17 124.10 126.50 120.40 122.20 1.0M
2023-10-16 120.50 125.80 120.50 124.10 1.1M
2023-10-13 125.50 125.99 119.90 121.90 1.7M
2023-10-12 120.00 126.70 116.60 125.90 1.1M
2023-10-11 123.60 125.80 118.40 120.00 1.6M
2023-10-10 118.60 124.10 115.36 122.50 1.2M
2023-10-09 120.90 123.00 113.30 115.90 1.4M
2023-10-06 116.20 121.20 114.00 117.90 2.4M
2023-10-05 108.80 117.57 107.00 113.20 2.8M
2023-10-04 114.00 117.20 106.80 109.00 2.9M
2023-10-03 125.00 126.95 113.00 113.10 3.2M
2023-10-02 102.50 133.60 101.90 125.00 9.8M
2023-09-29 103.40 105.70 100.70 102.40 0.9M
2023-09-28 101.20 103.10 98.75 102.90 0.8M
2023-09-27 101.50 103.30 97.84 100.30 2.0M
2023-09-26 110.00 111.00 99.10 100.10 4.0M
2023-09-25 101.00 114.07 100.42 110.00 4.4M
2023-09-22 99.90 104.70 99.00 100.00 1.8M
2023-09-21 97.35 104.00 96.55 102.80 2.1M
2023-09-20 90.45 101.60 90.30 99.95 1.8M
2023-09-19 91.65 93.30 89.47 92.60 1.3M
2023-09-18 97.90 101.20 91.00 92.20 1.9M
2023-09-15 85.00 106.00 85.00 97.80 5.4M
2023-09-14 87.00 88.60 84.10 84.80 1.4M
2023-09-13 90.93 94.25 87.05 87.30 1.0M
2023-09-12 95.55 95.55 90.10 92.00 0.9M
2023-09-11 92.70 94.65 91.38 93.35 0.9M
2023-09-08 90.10 92.20 89.40 90.65 0.4M
2023-09-07 90.00 93.00 87.60 91.35 0.8M
2023-09-06 92.60 92.90 90.15 90.65 0.8M
2023-09-05 96.55 96.85 90.10 92.75 1.7M
2023-09-04 92.95 101.80 92.30 97.60 1.5M
2023-09-01 95.70 97.65 89.92 92.30 1.8M
2023-08-31 99.00 107.30 93.15 93.60 3.9M
2023-08-30 105.40 105.40 101.00 103.20 0.9M
2023-08-29 103.00 106.60 103.00 105.00 0.9M
2023-08-25 100.40 103.20 100.40 103.20 0.5M
2023-08-24 103.40 105.00 99.75 101.00 0.3M
2023-08-23 100.70 106.78 100.60 102.10 1.1M
2023-08-22 101.50 105.90 100.85 102.50 1.4M
2023-08-21 101.20 103.80 99.90 101.20 0.4M
2023-08-18 103.90 105.00 98.10 100.50 1.0M
2023-08-17 106.90 106.90 102.47 103.00 0.8M
2023-08-16 102.00 106.60 101.90 104.80 0.4M
2023-08-15 108.00 109.50 103.40 104.30 0.7M
2023-08-14 106.80 110.48 105.40 106.50 1.1M
2023-08-11 99.80 108.80 98.00 107.90 2.0M
2023-08-10 101.10 106.10 100.20 100.20 1.0M
2023-08-09 96.40 101.08 92.61 100.50 4.6M
2023-08-08 112.00 112.00 81.29 92.25 8.1M
2023-08-07 118.20 118.20 112.20 112.60 1.4M
2023-08-04 118.00 118.00 113.74 116.00 1.2M
2023-08-03 114.90 116.20 112.33 115.90 0.9M
2023-08-02 118.70 120.90 114.60 115.20 1.4M
2023-08-01 126.50 128.00 119.90 120.60 1.0M
2023-07-31 121.20 126.22 120.93 124.30 1.1M
2023-07-28 118.00 124.69 118.00 121.90 2.0M
2023-07-27 119.10 122.00 114.35 120.50 2.2M
2023-07-26 114.90 118.00 113.10 116.20 1.5M
2023-07-25 115.50 120.10 114.00 115.10 0.8M
2023-07-24 117.80 119.77 115.40 119.00 0.7M
2023-07-21 117.60 120.20 114.60 116.00 0.4M
2023-07-20 120.00 120.90 117.10 117.60 0.5M
2023-07-19 116.90 119.90 116.90 119.20 0.6M
2023-07-18 117.10 117.90 113.20 116.90 0.5M
2023-07-17 118.67 118.67 112.60 115.30 0.8M
2023-07-14 124.00 124.00 116.10 116.10 0.9M
2023-07-13 121.00 123.30 120.20 121.90 0.6M
2023-07-12 116.30 122.52 114.80 120.00 0.7M
2023-07-11 115.00 119.30 113.10 116.20 0.6M
2023-07-10 113.50 115.40 110.80 114.80 0.8M
2023-07-07 112.00 114.60 110.00 114.40 2.1M
2023-07-06 116.30 118.90 112.60 112.60 1.1M
2023-07-05 119.80 121.80 117.90 119.00 0.8M
2023-07-04 123.46 125.23 120.10 120.60 0.5M
2023-07-03 120.40 124.70 120.40 122.70 0.5M
2023-06-30 112.00 123.44 112.00 120.10 0.8M
2023-06-29 119.21 119.80 111.80 114.70 1.2M
2023-06-28 116.80 120.40 114.10 116.20 0.8M
2023-06-27 124.30 126.20 115.46 115.50 1.8M
2023-06-26 124.00 125.20 121.20 121.30 0.4M
2023-06-23 128.90 129.81 122.20 122.80 0.8M
2023-06-22 130.00 131.40 127.10 128.00 0.6M
2023-06-21 132.20 135.00 130.80 132.10 0.7M
2023-06-20 138.42 139.90 133.30 135.50 0.7M
2023-06-19 135.00 142.52 133.83 137.70 0.9M
2023-06-16 134.80 136.40 131.90 133.50 0.6M
2023-06-15 130.00 134.70 129.80 133.50 0.7M
2023-06-14 132.60 137.40 131.17 132.90 0.4M
2023-06-13 133.00 135.90 132.00 132.00 0.8M
2023-06-12 137.20 139.70 132.80 133.90 0.5M
2023-06-09 137.00 139.40 135.60 137.50 0.6M
2023-06-08 143.38 144.50 137.58 138.00 0.5M
2023-06-07 143.60 145.00 138.40 141.40 0.6M
2023-06-06 142.10 144.00 139.20 140.10 0.7M
2023-06-05 140.00 148.00 140.00 143.70 1.4M
2023-06-02 137.50 142.20 136.60 141.40 0.7M
2023-06-01 129.00 136.21 129.00 135.30 1.2M
2023-05-31 128.50 133.10 127.40 131.50 1.0M
2023-05-30 130.00 133.50 128.60 130.50 1.0M
2023-05-26 129.00 130.42 126.70 130.10 1.1M
2023-05-25 133.00 134.10 128.20 129.30 0.7M
2023-05-24 131.00 135.30 129.19 133.70 0.5M
2023-05-23 127.90 132.70 121.60 131.80 1.4M
2023-05-22 132.20 134.00 130.00 130.80 0.6M
2023-05-19 132.30 134.50 131.20 131.90 0.4M
2023-05-18 135.00 136.00 131.10 132.60 0.6M
2023-05-17 133.60 136.94 133.40 134.30 0.8M
2023-05-16 139.30 140.40 133.00 134.30 0.7M
2023-05-15 148.10 148.92 134.11 138.30 1.6M
2023-05-12 136.90 160.00 133.88 148.20 3.3M
2023-05-11 142.00 143.60 133.70 133.80 1.6M
2023-05-10 140.66 142.00 138.62 141.10 0.6M
2023-05-09 141.40 142.80 135.20 141.00 1.0M
2023-05-05 136.00 140.00 134.30 138.40 0.9M
2023-05-04 131.50 138.90 131.50 136.80 1.0M
2023-05-03 130.00 135.00 128.90 133.10 1.2M
2023-05-02 132.90 136.90 129.60 129.70 2.4M
2023-04-28 136.00 136.50 126.00 135.80 5.1M
2023-04-27 145.70 145.70 132.20 135.90 2.6M
2023-04-26 147.20 151.60 146.80 147.60 0.8M
2023-04-25 153.40 155.66 147.10 147.50 1.7M
2023-04-24 158.60 158.60 153.60 155.00 0.5M
2023-04-21 151.50 156.60 151.50 155.10 0.5M
2023-04-20 155.00 158.20 154.00 154.00 0.6M
2023-04-19 161.00 162.79 156.21 156.80 1.3M
2023-04-18 162.40 165.81 160.50 161.50 1.2M
2023-04-17 163.10 168.82 163.00 165.60 1.1M
2023-04-14 168.00 168.20 162.00 162.00 0.6M
2023-04-13 162.68 169.21 162.68 166.00 0.6M
2023-04-12 166.50 168.60 163.70 164.20 0.6M
2023-04-11 169.00 169.00 160.44 167.00 1.5M
2023-04-06 164.00 174.10 164.00 165.00 1.5M
2023-04-05 167.20 169.13 163.40 165.80 1.0M
2023-04-04 175.00 177.00 167.80 167.80 2.0M
2023-04-03 161.20 181.00 160.80 175.80 3.1M
2023-03-31 145.20 147.07 139.00 145.80 1.5M
2023-03-30 145.00 150.20 142.52 145.40 1.1M
2023-03-29 154.80 157.60 144.09 145.00 2.6M
2023-03-28 145.60 161.80 144.60 158.00 2.4M
2023-03-27 169.00 169.60 130.20 144.40 9.0M
2023-03-24 180.20 184.00 172.20 173.40 1.1M
2023-03-23 179.20 185.00 176.20 182.40 0.9M
2023-03-22 177.20 177.87 172.40 175.40 0.4M
2023-03-21 172.80 177.73 171.39 176.60 0.6M
2023-03-20 170.00 171.40 160.83 170.80 0.9M
2023-03-17 170.00 178.60 168.60 171.20 0.9M
2023-03-16 170.60 175.20 167.20 170.60 0.8M
2023-03-15 186.49 187.00 171.00 171.00 1.2M
2023-03-14 183.00 185.84 178.00 184.40 1.0M
2023-03-13 194.72 195.80 181.40 182.60 1.4M
2023-03-10 191.80 195.18 186.60 191.60 1.3M
2023-03-09 201.00 201.66 186.60 192.40 2.0M
2023-03-08 206.00 206.50 201.00 202.50 0.4M
2023-03-07 208.50 209.50 204.94 206.00 0.7M
2023-03-06 212.00 213.00 206.50 208.50 1.3M
2023-03-03 209.00 212.00 206.50 209.50 1.0M
2023-03-02 208.00 210.50 206.30 210.50 0.8M
2023-03-01 205.50 212.50 205.50 207.50 1.4M
2023-02-28 209.00 209.50 205.38 207.50 0.9M
2023-02-27 202.00 206.50 200.50 205.50 1.2M
2023-02-24 202.00 203.00 198.20 201.50 0.6M
2023-02-23 195.60 199.60 194.40 199.20 0.5M
2023-02-22 196.60 197.80 194.00 196.20 0.8M
2023-02-21 197.00 197.41 194.80 195.60 0.6M
2023-02-20 197.40 199.60 195.00 197.40 0.8M
2023-02-17 200.50 202.00 197.40 198.40 0.6M
2023-02-16 207.00 209.50 200.50 202.50 1.0M
2023-02-15 215.00 215.00 209.50 211.00 1.4M
2023-02-14 210.50 217.00 210.23 215.00 1.4M
2023-02-13 210.00 212.00 204.50 209.50 1.3M
2023-02-10 197.20 209.00 197.00 209.00 1.2M
2023-02-09 205.00 206.00 201.00 202.00 0.7M
2023-02-08 199.00 203.00 196.75 200.50 0.9M
2023-02-07 191.00 198.40 188.20 195.80 1.7M
2023-02-06 204.50 206.00 189.80 192.80 3.3M
2023-02-03 203.50 208.00 202.00 204.50 0.8M
2023-02-02 206.50 207.00 202.00 203.50 0.8M
2023-02-01 202.50 209.00 201.50 205.50 0.9M
2023-01-31 203.50 207.50 200.65 207.50 1.3M
2023-01-30 198.00 204.00 196.00 202.00 1.6M
2023-01-27 198.80 201.50 195.52 197.80 0.8M
2023-01-26 192.60 200.00 192.60 197.60 0.6M
2023-01-25 197.80 197.80 191.91 194.60 0.8M
2023-01-24 200.50 202.00 197.00 197.00 0.5M
2023-01-23 197.00 203.00 197.00 200.50 0.6M
2023-01-20 197.95 199.80 196.80 199.20 0.5M
2023-01-19 199.20 200.50 196.60 197.40 0.4M
2023-01-18 195.20 203.00 195.20 200.00 0.6M
2023-01-17 202.00 202.00 197.80 198.40 1.6M
2023-01-16 198.80 202.28 197.00 197.60 0.8M
2023-01-13 195.20 200.50 195.20 198.80 0.8M
2023-01-12 194.00 198.00 194.00 196.40 0.4M
2023-01-11 196.20 202.00 193.40 195.80 0.7M
2023-01-10 197.00 199.80 195.20 196.40 0.7M
2023-01-09 199.20 202.50 197.20 198.00 0.7M
2023-01-06 195.00 199.21 195.00 196.00 0.7M
2023-01-05 195.00 199.60 195.00 197.20 0.5M
2023-01-04 200.00 200.00 193.78 195.00 1.2M
2023-01-03 202.00 209.70 199.60 200.00 0.7M