Genel Energy (GENL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genel Energy

Date Open High Low Close* Volume
21/11/2024 82.90p 83.60p 81.84p 83.10p 234626
20/11/2024 79.70p 84.00p 79.60p 83.00p 45140
19/11/2024 81.00p 84.80p 80.50p 81.60p 156000
18/11/2024 84.90p 84.90p 82.10p 82.90p 111141
15/11/2024 81.60p 85.00p 81.60p 84.00p 185064
14/11/2024 82.00p 84.00p 79.90p 81.80p 286347
13/11/2024 85.80p 86.30p 76.10p 80.10p 279170
12/11/2024 77.20p 86.88p 77.20p 85.30p 373442
11/11/2024 76.90p 80.20p 76.50p 79.10p 61068
08/11/2024 80.50p 80.90p 77.10p 78.00p 61393
07/11/2024 81.20p 81.60p 78.60p 78.60p 75480
06/11/2024 80.60p 81.00p 78.03p 79.30p 87501
05/11/2024 79.30p 80.60p 78.00p 79.40p 66485
04/11/2024 75.40p 78.50p 75.20p 78.00p 144545
01/11/2024 79.40p 80.00p 74.99p 75.40p 198248
31/10/2024 78.30p 79.68p 76.98p 78.90p 78147
30/10/2024 77.30p 78.70p 75.25p 77.00p 74324
29/10/2024 75.60p 77.30p 74.40p 77.30p 197828
28/10/2024 73.90p 77.00p 73.90p 76.50p 27036
25/10/2024 75.60p 77.20p 75.20p 75.60p 45019
24/10/2024 77.90p 78.50p 74.39p 76.20p 195364
23/10/2024 77.00p 79.00p 76.20p 76.20p 99305
22/10/2024 78.00p 78.50p 76.10p 77.30p 82811
21/10/2024 82.20p 82.30p 77.46p 77.80p 140010
18/10/2024 79.00p 82.80p 78.80p 80.30p 215417
17/10/2024 78.80p 79.66p 77.70p 79.20p 189732
16/10/2024 79.60p 81.50p 78.20p 79.30p 209279
15/10/2024 78.00p 78.50p 76.60p 78.00p 275391
14/10/2024 77.70p 78.00p 76.54p 77.50p 214886
11/10/2024 77.50p 78.80p 77.50p 77.90p 93365
10/10/2024 77.60p 79.50p 77.50p 78.20p 113138
09/10/2024 76.20p 78.70p 76.20p 77.60p 91027
08/10/2024 79.00p 79.00p 76.20p 76.30p 196735
07/10/2024 77.00p 79.20p 75.50p 79.00p 205981
04/10/2024 73.70p 77.50p 72.97p 77.20p 427217
03/10/2024 72.50p 74.70p 72.00p 73.00p 268529
02/10/2024 73.40p 75.30p 72.40p 72.50p 160934
01/10/2024 70.80p 74.60p 70.00p 73.40p 306370
30/09/2024 75.00p 76.00p 69.20p 69.20p 562019
27/09/2024 74.10p 76.70p 74.10p 74.70p 24706
26/09/2024 73.50p 75.90p 71.90p 75.90p 265391
25/09/2024 74.00p 74.55p 72.14p 72.70p 110996
24/09/2024 74.40p 75.00p 74.00p 74.10p 85017
23/09/2024 77.10p 77.10p 74.00p 74.30p 121849
20/09/2024 74.50p 76.35p 74.10p 75.40p 315525
19/09/2024 78.00p 79.50p 75.00p 75.00p 276259
18/09/2024 81.80p 81.80p 77.70p 77.70p 76308
17/09/2024 78.80p 80.50p 77.70p 80.10p 64098
16/09/2024 78.20p 78.80p 76.80p 78.80p 33227
13/09/2024 78.80p 79.90p 77.60p 78.30p 93659
12/09/2024 74.00p 77.50p 74.00p 77.50p 161648
11/09/2024 73.80p 75.60p 73.60p 74.20p 137811
10/09/2024 73.50p 74.70p 71.60p 73.50p 391693
09/09/2024 74.80p 74.80p 72.70p 73.00p 93039
06/09/2024 75.00p 76.20p 73.10p 73.30p 179729
05/09/2024 74.00p 76.20p 74.00p 75.70p 105240
04/09/2024 74.00p 75.62p 74.00p 74.80p 374513
03/09/2024 80.00p 80.28p 74.60p 75.80p 459478
02/09/2024 80.00p 81.63p 80.00p 80.00p 206085
30/08/2024 81.40p 83.80p 80.00p 81.00p 219797
29/08/2024 83.90p 83.90p 81.10p 82.10p 239270
28/08/2024 84.30p 85.40p 81.80p 82.10p 294672
27/08/2024 84.60p 89.50p 84.30p 85.00p 362951
23/08/2024 82.10p 84.30p 81.10p 84.30p 469447
22/08/2024 81.60p 83.20p 81.00p 81.10p 137491
21/08/2024 83.10p 83.60p 82.15p 82.50p 76703
20/08/2024 84.90p 84.90p 81.70p 82.10p 173313
19/08/2024 82.00p 84.40p 80.90p 84.10p 191310
16/08/2024 83.10p 84.10p 80.80p 81.50p 853361
15/08/2024 80.50p 83.00p 80.00p 83.00p 388774
14/08/2024 83.00p 83.00p 79.80p 80.50p 456084
13/08/2024 83.10p 83.80p 81.50p 81.90p 408668
12/08/2024 80.00p 83.90p 80.00p 82.80p 310768
09/08/2024 79.20p 82.60p 79.20p 80.40p 122007
08/08/2024 80.00p 81.60p 79.20p 81.10p 182841
07/08/2024 75.50p 81.10p 75.50p 81.00p 355439
06/08/2024 78.50p 81.50p 75.70p 75.70p 388275
05/08/2024 82.50p 82.50p 77.10p 77.70p 1033486
02/08/2024 87.00p 87.00p 82.00p 82.70p 324495
01/08/2024 89.20p 89.50p 85.56p 86.00p 312357
31/07/2024 87.00p 88.70p 86.94p 88.00p 366218
30/07/2024 88.30p 88.46p 86.50p 86.70p 410920
29/07/2024 91.00p 91.00p 88.10p 89.30p 332938
26/07/2024 89.70p 91.90p 89.70p 91.30p 406424
25/07/2024 93.00p 93.00p 89.20p 91.90p 330955
24/07/2024 93.00p 94.40p 91.30p 92.30p 190760
23/07/2024 97.00p 97.00p 92.70p 92.70p 80470
22/07/2024 92.20p 96.30p 92.20p 95.80p 258631
19/07/2024 94.00p 95.30p 91.71p 91.80p 110318
18/07/2024 93.40p 96.47p 93.40p 95.00p 73474
17/07/2024 96.00p 97.10p 93.66p 94.70p 136032
16/07/2024 93.20p 95.80p 92.30p 95.40p 204706
15/07/2024 97.20p 97.40p 93.40p 93.80p 129181
12/07/2024 96.80p 97.40p 94.10p 95.10p 108168
11/07/2024 95.20p 97.30p 92.70p 95.20p 165397
10/07/2024 94.10p 97.30p 94.10p 97.00p 188530
09/07/2024 95.10p 96.80p 92.87p 95.80p 248864
08/07/2024 95.70p 96.70p 92.50p 92.90p 150900
05/07/2024 98.00p 99.50p 96.90p 97.20p 182462
04/07/2024 94.30p 99.15p 94.30p 97.60p 65653
03/07/2024 97.00p 97.00p 95.31p 96.60p 152633
02/07/2024 93.00p 96.30p 93.00p 95.20p 102857
01/07/2024 93.00p 96.00p 93.00p 94.80p 120248
28/06/2024 96.70p 97.90p 94.00p 94.00p 124306
27/06/2024 94.40p 97.00p 94.40p 95.60p 182049
26/06/2024 96.10p 97.40p 94.80p 95.80p 79657
25/06/2024 97.20p 99.80p 95.80p 96.00p 175565
24/06/2024 95.60p 98.20p 95.49p 97.10p 125928
21/06/2024 102.80p 102.80p 97.00p 97.00p 217325
20/06/2024 99.60p 101.80p 98.10p 100.60p 162676
19/06/2024 98.40p 98.40p 96.40p 98.00p 368308
18/06/2024 96.70p 97.70p 95.80p 97.70p 65635
17/06/2024 95.10p 96.20p 93.00p 95.80p 206076
14/06/2024 92.30p 94.10p 90.30p 92.90p 861388
13/06/2024 98.50p 99.50p 91.40p 92.90p 1041974
12/06/2024 100.40p 103.00p 97.70p 99.00p 1395363
11/06/2024 101.00p 101.80p 97.40p 101.60p 742818
10/06/2024 94.70p 100.60p 94.22p 100.00p 1326784
07/06/2024 91.00p 94.77p 91.00p 94.20p 388622
06/06/2024 92.00p 92.40p 89.10p 92.10p 195205
05/06/2024 89.00p 91.10p 88.20p 90.70p 212358
04/06/2024 92.00p 93.70p 88.50p 89.00p 453210
03/06/2024 94.50p 98.00p 92.00p 92.30p 230911
31/05/2024 97.20p 97.70p 95.00p 96.40p 387071
30/05/2024 91.30p 98.00p 90.50p 96.40p 613945
29/05/2024 90.80p 94.00p 90.40p 90.70p 424416
28/05/2024 90.60p 93.20p 89.40p 90.00p 190864
24/05/2024 91.10p 93.20p 88.10p 91.90p 398436
23/05/2024 93.30p 94.50p 91.00p 92.10p 144862
22/05/2024 92.50p 95.00p 89.10p 91.10p 818631
21/05/2024 91.00p 94.80p 91.00p 94.20p 563858
20/05/2024 94.00p 95.70p 92.20p 92.90p 464906
17/05/2024 95.00p 95.00p 93.30p 94.00p 234690
16/05/2024 93.20p 94.00p 91.30p 94.00p 231371
15/05/2024 94.30p 95.49p 92.40p 92.40p 330829
14/05/2024 93.90p 95.80p 91.78p 94.30p 580708
13/05/2024 90.00p 94.00p 90.00p 92.70p 547032
10/05/2024 89.00p 91.00p 88.50p 89.80p 398022
09/05/2024 89.50p 90.00p 87.30p 88.50p 336274
08/05/2024 87.50p 89.00p 86.00p 88.30p 351959
07/05/2024 87.40p 87.40p 85.60p 87.00p 270281
03/05/2024 85.80p 86.90p 84.10p 85.40p 266275
02/05/2024 84.50p 86.30p 84.10p 85.00p 144208
01/05/2024 86.90p 86.90p 83.60p 85.30p 239096
30/04/2024 85.70p 85.90p 83.00p 85.20p 317757
29/04/2024 83.60p 85.90p 83.00p 83.90p 193050
26/04/2024 83.20p 84.70p 83.00p 83.60p 58402
25/04/2024 85.50p 85.50p 83.07p 83.50p 219626
24/04/2024 83.90p 86.50p 83.10p 84.00p 48306
23/04/2024 91.10p 91.41p 83.80p 85.20p 479638
22/04/2024 84.30p 91.50p 83.70p 91.00p 719719
19/04/2024 83.80p 84.10p 81.00p 83.40p 315616
18/04/2024 85.90p 87.90p 82.90p 83.50p 252850
17/04/2024 82.90p 85.90p 82.32p 85.80p 153153
16/04/2024 84.00p 85.40p 81.00p 81.60p 300257
15/04/2024 84.20p 86.20p 82.20p 83.00p 290091
12/04/2024 81.30p 87.10p 81.30p 85.10p 376919
11/04/2024 81.80p 84.26p 81.00p 83.00p 341838
10/04/2024 88.00p 88.00p 81.00p 83.80p 521523
09/04/2024 86.90p 90.90p 86.00p 87.70p 678336
08/04/2024 84.20p 90.80p 76.00p 86.70p 1914065
05/04/2024 85.50p 85.50p 81.50p 83.10p 337637
04/04/2024 87.00p 87.00p 83.30p 83.50p 116590
03/04/2024 83.70p 86.10p 82.20p 85.00p 249196
02/04/2024 85.00p 86.00p 81.50p 81.80p 250673
28/03/2024 85.20p 85.20p 82.50p 83.30p 262584
27/03/2024 85.70p 85.70p 81.56p 83.80p 248736
26/03/2024 85.00p 87.11p 82.00p 83.70p 303550
25/03/2024 85.00p 85.00p 83.35p 84.00p 155734
22/03/2024 84.60p 84.60p 82.30p 83.80p 131195
21/03/2024 84.10p 84.30p 82.60p 82.60p 289947
20/03/2024 84.40p 84.40p 84.00p 84.10p 147580
19/03/2024 84.40p 85.29p 83.66p 84.00p 217317
18/03/2024 83.20p 84.30p 82.99p 84.30p 249126
15/03/2024 82.60p 83.80p 82.60p 83.50p 123301
14/03/2024 81.30p 83.80p 81.00p 82.60p 213308
13/03/2024 80.60p 83.40p 80.40p 82.20p 147000
12/03/2024 80.60p 81.10p 78.90p 81.10p 184510
11/03/2024 83.50p 85.70p 80.20p 80.50p 137804
08/03/2024 85.40p 87.30p 83.20p 83.50p 208622
07/03/2024 83.30p 85.50p 83.00p 84.60p 107598
06/03/2024 84.20p 84.20p 82.42p 83.60p 94793
05/03/2024 82.70p 83.80p 81.31p 83.00p 125979
04/03/2024 85.90p 87.00p 82.20p 83.20p 565425
01/03/2024 82.10p 84.80p 80.40p 84.00p 236572
29/02/2024 83.50p 85.70p 82.10p 82.10p 114923
28/02/2024 87.60p 87.60p 84.00p 84.00p 184691
27/02/2024 85.50p 87.40p 84.00p 86.30p 176864
26/02/2024 83.50p 84.20p 81.03p 84.00p 355205
23/02/2024 83.50p 85.50p 81.00p 82.20p 366940
22/02/2024 90.00p 91.20p 82.30p 83.40p 805946
21/02/2024 85.00p 90.10p 83.70p 89.20p 816856
20/02/2024 85.40p 86.50p 82.10p 83.00p 789747
19/02/2024 75.50p 84.50p 75.38p 84.40p 1251106
16/02/2024 75.10p 77.40p 74.50p 75.50p 769554
15/02/2024 75.00p 75.90p 74.10p 75.20p 192042
14/02/2024 71.90p 76.50p 71.10p 74.70p 445763
13/02/2024 72.40p 73.40p 70.20p 71.90p 145430
12/02/2024 69.80p 74.41p 68.99p 72.40p 316617
09/02/2024 70.80p 71.46p 69.80p 69.80p 179057

*Close Price adjusted for both dividends and splits