Premium
Gulf Keystone Petroleum Ltd (GKP)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.8 | 3.77777777778 | 180 | 197.7 | 177.6 | 813393 | 189.40299491 | DE |
| 4 | 31.1 | 19.9743095697 | 155.7 | 197.7 | 152.5 | 716646 | 181.39909628 | DE |
| 12 | 39.3 | 26.6440677966 | 147.5 | 197.7 | 131 | 692333 | 161.98629147 | DE |
| 26 | 56.2 | 43.0321592649 | 130.6 | 197.7 | 111 | 742965 | 142.90712396 | DE |
| 52 | 93 | 99.1471215352 | 93.8 | 197.7 | 89 | 987287 | 131.47711269 | DE |
| 156 | -12 | -6.03621730382 | 198.8 | 321 | 81.7 | 1247576 | 164.27641656 | DE |
| 260 | 7.8 | 4.35754189944 | 179 | 321 | 47.3 | 1159231 | 154.0259327 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 186.8 | -7.8 | -4.01 | 195 | 197.7 | 184.3 | 1767502 |
| 1740159000 | 194.6 | 9.8 | 5.30 | 183 | 194.9 | 182.6 | 1408215 |
| 1740072600 | 184.8 | -5.3 | -2.79 | 190.4 | 191.1 | 183.1 | 418429 |
| 1739986200 | 190.1 | 3.1 | 1.66 | 188.4 | 193.1 | 187.4 | 604800 |
| 1739899800 | 187 | 3 | 1.63 | 180.3 | 187 | 180.3 | 1007563 |
| 1739813400 | 184 | 6.4 | 3.60 | 180 | 184.8 | 177.6 | 627958 |
| 1739554200 | 177.6 | -2.6 | -1.44 | 180.9 | 181.3 | 177.6 | 394307 |
| 1739467800 | 180.2 | -1.6 | -0.88 | 182.4 | 182.4 | 179 | 372195 |
| 1739381400 | 181.8 | 0.4 | 0.22 | 178.9 | 183.2 | 178.9 | 481240 |
| 1739295000 | 181.4 | 1.8 | 1.00 | 180.5 | 184 | 179.2 | 471837 |
| 1739208600 | 179.6 | -0.2 | -0.11 | 178.4 | 182.9 | 178.4 | 564553 |
| 1738949400 | 179.8 | -1.9 | -1.05 | 179.1 | 183.5 | 178.3 | 397289 |
| 1738863000 | 181.7 | -2.1 | -1.14 | 186 | 186 | 181 | 432447 |
| 1738776600 | 183.8 | -5 | -2.65 | 188 | 188.9 | 181.8 | 450685 |
| 1738690200 | 188.8 | -1.8 | -0.94 | 191 | 191.1 | 185 | 714903 |
| 1738603800 | 190.6 | 20 | 11.72 | 172.1 | 193.5 | 171.6 | 2673967 |
| 1738344600 | 170.6 | 4.1 | 2.46 | 166.9 | 172.3 | 166.9 | 783894 |
| 1738258200 | 166.5 | 12.5 | 8.12 | 156.19999 | 170.3 | 156.19999 | 1322345 |
| 1738171800 | 154 | -0.5 | -0.32 | 153.1 | 155.8 | 152.5 | 290354 |
| 1738085400 | 154.5 | -1 | -0.64 | 153.5 | 156.4 | 153 | 411132 |
| 1737999000 | 155.5 | -0.2 | -0.13 | 155.69999 | 157 | 153.9 | 504807 |
| 1737739800 | 155.69999 | 1.5 | 0.97 | 155 | 157.4 | 153.69999 | 626460 |
| 1737653400 | 154.19999 | -8.1 | -4.99 | 163.6 | 163.6 | 151.3 | 1054902 |
| 1737567000 | 162.3 | -3.1 | -1.87 | 165.19999 | 166.19999 | 161 | 512710 |
| 1737480600 | 165.4 | 3.6 | 2.22 | 162.6 | 168.3 | 162.1 | 950734 |
| 1737394200 | 161.8 | -4.6 | -2.76 | 163 | 164.8 | 160.3 | 626752 |
| 1737135000 | 166.4 | -4.2 | -2.46 | 171.4 | 172.1 | 166.19999 | 695732 |
| 1737048600 | 170.6 | 4.3 | 2.59 | 166.4 | 170.9 | 166.4 | 1045786 |
| 1736962200 | 166.3 | 2.4 | 1.46 | 164.9 | 167 | 163 | 736536 |
| 1736875800 | 163.9 | 6.9 | 4.39 | 160.3 | 164.19999 | 158.69999 | 1159801 |
| 1736789400 | 157 | 3.3 | 2.15 | 155.19999 | 158.1 | 152.6 | 695844 |
| 1736530200 | 153.69999 | -1.4 | -0.90 | 154.4 | 157 | 153.19999 | 365101 |
| 1736443800 | 155.1 | -2.4 | -1.52 | 157.5 | 157.8 | 152.4 | 531970 |
| 1736357400 | 157.5 | 1.9 | 1.22 | 154.1 | 158.6 | 153.6 | 595815 |
| 1736271000 | 155.6 | -0.5 | -0.32 | 154.1 | 156.8 | 152.1 | 555339 |
| 1736184600 | 156.1 | -4.9 | -3.04 | 160 | 160.5 | 154.3 | 898545 |
| 1735925400 | 161 | 7.7 | 5.02 | 155 | 161.19999 | 153.3 | 1346348 |
| 1735839000 | 153.3 | 7.7 | 5.29 | 146 | 153.4 | 146 | 1299466 |
| 1735666200 | 145.6 | 3 | 2.10 | 142.4 | 145.6 | 142.4 | 269451 |
| 1735579800 | 142.6 | 2 | 1.42 | 140.5 | 142.6 | 139.6 | 529959 |
| 1735320600 | 140.6 | 3.6 | 2.63 | 136.6 | 141.1 | 136.6 | 507598 |
| 1735061400 | 137 | 0.1 | 0.07 | 140 | 140 | 136.3 | 415146 |
| 1734975000 | 136.9 | 3.7 | 2.78 | 133 | 137.19999 | 133 | 476295 |
| 1734715800 | 133.19999 | -1.3 | -0.97 | 134 | 134.5 | 131 | 736098 |
| 1734629400 | 134.5 | -1.5 | -1.10 | 139.19999 | 139.19999 | 132.9 | 366890 |
| 1734543000 | 136 | 0.8 | 0.59 | 134.9 | 137.19999 | 134 | 349930 |
| 1734456600 | 135.19999 | -1.8 | -1.31 | 136.6 | 138 | 134 | 646045 |
| 1734370200 | 137 | -3.2 | -2.28 | 138.9 | 140 | 136.5 | 437164 |
| 1734111000 | 140.19999 | 1.8 | 1.30 | 139.69999 | 141.1 | 138.5 | 609796 |
| 1734024600 | 138.4 | 0.1 | 0.07 | 138.5 | 139.5 | 136 | 860992 |
| 1733938200 | 138.3 | -0.9 | -0.65 | 138.19999 | 140.4 | 137.69999 | 564900 |
| 1733851800 | 139.19999 | -2.3 | -1.63 | 141 | 143 | 138.19999 | 463491 |
| 1733765400 | 141.5 | 2.4 | 1.73 | 135.8 | 141.5 | 132 | 1294734 |
| 1733506200 | 139.1 | -3.7 | -2.59 | 141.9 | 142.9 | 137.1 | 701672 |
| 1733419800 | 142.8 | -3.9 | -2.66 | 145.19999 | 146.19999 | 140.3 | 522498 |
| 1733333400 | 146.69999 | 0.2 | 0.14 | 148 | 148.1 | 143.4 | 591407 |
| 1733247000 | 146.5 | 0.2 | 0.14 | 146 | 148.19999 | 144 | 702599 |
| 1733160600 | 146.3 | -1.9 | -1.28 | 147.5 | 149 | 145.4 | 385552 |
| 1732901400 | 148.19999 | 1 | 0.68 | 147.69999 | 148.69999 | 146.4 | 278562 |
| 1732815000 | 147.19999 | -1.8 | -1.21 | 149.4 | 150 | 147.19999 | 424288 |
| 1732728600 | 149 | 1.1 | 0.74 | 148 | 151.9 | 147.8 | 588096 |
| 1732642200 | 147.9 | 5.2 | 3.64 | 142.8 | 148.6 | 140.69999 | 951657 |
| 1732555800 | 142.69999 | -0.9 | -0.63 | 144.1 | 147.1 | 142.69999 | 756470 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
