GBP

Global Petroleum Historical Data - GBP

GBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.525 -0.01 -1.87% 0.535 0.535 0.525 19,068,191
Dec 01 2021 0.535 0.01 1.9% 0.525 0.545 0.515 11,916,817
Nov 30 2021 0.525 -0.055 -9.48% 0.58 0.58 0.525 11,410,008
Nov 29 2021 0.58 0.045 8.41% 0.53 0.58 0.53 12,140,695
Nov 26 2021 0.535 -0.04 -6.96% 0.575 0.575 0.535 13,841,739
Nov 25 2021 0.575 -0.04 -6.5% 0.615 0.615 0.565 28,450,534
Nov 24 2021 0.615 -0.03 -4.65% 0.645 0.645 0.615 7,925,616
Nov 23 2021 0.645 -0.015 -2.27% 0.66 0.665 0.645 17,978,818
Nov 22 2021 0.66 0.01 1.54% 0.65 0.71 0.65 43,137,566
Nov 19 2021 0.65 0.045 7.44% 0.605 0.72 0.605 79,776,167
Nov 18 2021 0.605 0.02 3.42% 0.585 0.62 0.555 59,376,701
Nov 17 2021 0.585 0.03 5.41% 0.555 0.59 0.545 33,518,976
Nov 16 2021 0.555 0.01 1.83% 0.545 0.585 0.545 32,159,925
Nov 15 2021 0.545 0.01 1.87% 0.535 0.56 0.53 15,547,163
Nov 12 2021 0.535 0.02 3.88% 0.52 0.535 0.515 11,923,491
Nov 11 2021 0.515 0.005 0.98% 0.51 0.515 0.51 19,929,474
Nov 10 2021 0.51 0.015 3.03% 0.50 0.51 0.495 13,033,831
Nov 09 2021 0.495 -0.03 -5.71% 0.515 0.525 0.495 27,223,908
Nov 08 2021 0.525 -0.015 -2.78% 0.54 0.54 0.525 4,849,044
Nov 05 2021 0.54 -0.02 -3.57% 0.56 0.56 0.54 5,097,854
Nov 04 2021 0.56 0.03 5.66% 0.53 0.57 0.53 18,014,932
Nov 03 2021 0.53 0.005 0.95% 0.525 0.53 0.525 3,285,630
Nov 02 2021 0.525 0.015 2.94% 0.51 0.525 0.49 11,708,190
Nov 01 2021 0.51 -0.03 -5.56% 0.54 0.54 0.51 22,235,196
Oct 29 2021 0.54 0.00 +0.00% 0.545 0.565 0.54 0.00
Oct 29 2021 0.54 -0.005 -0.92% 0.545 0.565 0.54 7,826,032
Oct 28 2021 0.545 -0.005 -0.91% 0.55 0.55 0.545 5,486,714
Oct 27 2021 0.55 0.025 4.76% 0.525 0.585 0.525 34,570,256
Oct 26 2021 0.525 -0.015 -2.78% 0.54 0.54 0.525 18,503,882
Oct 25 2021 0.54 0.015 2.86% 0.525 0.54 0.525 19,267,344
Oct 22 2021 0.525 -0.005 -0.94% 0.53 0.53 0.525 7,803,247
Oct 21 2021 0.53 -0.015 -2.75% 0.545 0.56 0.525 13,227,097
Oct 20 2021 0.545 0.025 4.81% 0.52 0.55 0.52 8,693,586
Oct 19 2021 0.52 0.00 0.0% 0.52 0.52 0.52 3,612,715
Oct 18 2021 0.52 0.00 0.0% 0.52 0.52 0.52 3,039,447
Oct 15 2021 0.52 0.00 0.0% 0.52 0.52 0.52 979,024
Oct 14 2021 0.52 0.005 0.97% 0.515 0.52 0.515 6,028,259
Oct 13 2021 0.515 -0.01 -1.9% 0.525 0.53 0.515 24,816,798
Oct 12 2021 0.525 0.00 0.0% 0.525 0.525 0.525 1,927,537
Oct 11 2021 0.525 -0.01 -1.87% 0.535 0.535 0.525 8,860,520
Oct 08 2021 0.535 0.01 1.9% 0.525 0.535 0.525 12,077,480
Oct 07 2021 0.525 0.00 0.0% 0.525 0.525 0.525 2,274,988
Oct 06 2021 0.525 0.00 0.0% 0.525 0.54 0.52 7,606,259
Oct 05 2021 0.525 -0.03 -5.41% 0.555 0.555 0.525 4,938,057
Oct 04 2021 0.555 0.02 3.74% 0.535 0.57 0.53 35,466,414
Oct 01 2021 0.535 0.01 1.9% 0.525 0.535 0.525 13,199,438
Sep 30 2021 0.525 -0.015 -2.78% 0.54 0.54 0.525 3,600,142
Sep 29 2021 0.54 0.02 3.85% 0.52 0.545 0.515 35,881,822
Sep 28 2021 0.52 0.005 0.97% 0.515 0.53 0.515 12,068,320
Sep 27 2021 0.515 -0.02 -3.74% 0.535 0.535 0.505 10,237,626
Sep 24 2021 0.535 0.01 1.9% 0.525 0.535 0.525 7,400,083
Sep 23 2021 0.525 -0.005 -0.94% 0.53 0.535 0.515 18,148,416
Sep 22 2021 0.53 -0.015 -2.75% 0.545 0.545 0.525 21,758,424
Sep 21 2021 0.545 0.005 0.93% 0.545 0.55 0.545 10,682,206
Sep 20 2021 0.54 -0.05 -8.47% 0.59 0.59 0.54 32,817,497
Sep 17 2021 0.59 0.05 9.26% 0.54 0.59 0.54 72,677,224
Sep 16 2021 0.54 0.025 4.85% 0.51 0.54 0.51 39,162,752
Sep 15 2021 0.515 -0.01 -1.9% 0.525 0.525 0.51 17,326,865
Sep 14 2021 0.525 -0.01 -1.87% 0.535 0.535 0.525 20,332,116
Sep 13 2021 0.535 0.005 0.94% 0.53 0.535 0.525 41,701,865
Sep 10 2021 0.53 -0.01 -1.85% 0.54 0.54 0.53 7,681,466
Sep 09 2021 0.54 0.00 0.0% 0.54 0.54 0.525 13,408,872
Sep 08 2021 0.54 0.015 2.86% 0.525 0.545 0.525 17,784,321
Sep 07 2021 0.525 -0.04 -7.08% 0.565 0.565 0.525 15,875,904
Sep 06 2021 0.565 0.01 1.8% 0.555 0.585 0.555 30,490,815
Your Recent History
LSE
GBP
Global Pet..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211203 19:18:55