Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/10/2017 116.50p 119.75p 114.25p 118.50p 1076115
24/10/2017 115.50p 116.45p 112.50p 113.00p 841482
23/10/2017 118.00p 118.50p 114.00p 117.00p 1001021
20/10/2017 120.00p 121.94p 114.37p 116.50p 1085308
19/10/2017 122.25p 125.00p 118.00p 118.50p 1448820
18/10/2017 125.00p 125.56p 117.66p 120.75p 2281291
17/10/2017 114.50p 131.75p 111.75p 125.00p 2204531
16/10/2017 134.00p 134.00p 112.50p 113.50p 8831564
13/10/2017 134.00p 139.75p 131.25p 134.25p 1594802
12/10/2017 128.50p 132.00p 127.00p 131.50p 488803
11/10/2017 131.25p 131.25p 125.75p 128.25p 594829
10/10/2017 131.50p 131.50p 127.50p 128.50p 272180
09/10/2017 129.00p 130.25p 127.00p 129.50p 383280
06/10/2017 133.00p 133.00p 126.00p 129.50p 390783
05/10/2017 132.75p 134.75p 126.75p 131.75p 508338
04/10/2017 125.00p 133.25p 123.25p 132.75p 560658
03/10/2017 122.00p 126.00p 120.25p 125.25p 688933
02/10/2017 130.25p 132.75p 118.50p 119.50p 1405117
29/09/2017 143.00p 143.00p 132.50p 132.50p 617783
28/09/2017 141.00p 142.00p 130.25p 140.25p 858847
27/09/2017 152.00p 153.25p 138.50p 140.00p 618994
26/09/2017 148.00p 157.25p 137.50p 152.75p 1212383
25/09/2017 157.00p 157.00p 145.25p 149.00p 538735
22/09/2017 159.50p 162.50p 151.25p 153.50p 942662
21/09/2017 159.00p 166.00p 157.00p 161.50p 449325
20/09/2017 159.75p 159.75p 152.50p 157.50p 363786
19/09/2017 152.00p 158.25p 152.00p 157.00p 643219
18/09/2017 155.00p 155.00p 149.00p 152.00p 1639480
15/09/2017 155.75p 158.50p 151.25p 151.50p 3192583
14/09/2017 156.00p 158.25p 152.00p 156.25p 559866
13/09/2017 153.00p 155.75p 152.75p 155.75p 264809
12/09/2017 159.00p 159.00p 153.75p 156.00p 198774
11/09/2017 156.25p 160.75p 150.25p 155.75p 482174
08/09/2017 163.00p 163.00p 156.00p 158.25p 290895
07/09/2017 164.25p 166.00p 162.50p 163.50p 202354
06/09/2017 166.50p 166.50p 162.00p 166.50p 580162
05/09/2017 154.25p 164.00p 154.25p 163.00p 397257
04/09/2017 161.00p 161.00p 152.00p 157.25p 256500
01/09/2017 156.25p 160.75p 147.00p 157.75p 515574
31/08/2017 163.00p 163.75p 150.75p 151.50p 1087220
30/08/2017 156.00p 166.00p 154.50p 161.00p 1661526
29/08/2017 156.00p 159.75p 154.00p 155.25p 1121992
25/08/2017 154.00p 161.50p 148.50p 154.25p 1407251
24/08/2017 128.50p 163.50p 128.50p 155.75p 2714879
23/08/2017 125.00p 131.25p 124.00p 130.00p 363352
22/08/2017 123.00p 124.25p 123.00p 124.00p 144438
21/08/2017 120.75p 124.00p 118.25p 123.00p 186988
18/08/2017 118.25p 120.50p 116.75p 118.00p 327046
17/08/2017 120.00p 121.50p 118.50p 118.50p 122465
16/08/2017 121.50p 124.00p 120.25p 121.75p 290892
15/08/2017 124.25p 124.75p 117.75p 123.25p 353702
14/08/2017 116.50p 125.00p 116.50p 124.25p 353472
11/08/2017 119.00p 119.50p 112.25p 119.25p 591130
10/08/2017 124.25p 129.50p 121.00p 121.00p 331198
09/08/2017 129.50p 131.00p 124.50p 125.75p 415846
08/08/2017 126.25p 133.75p 124.00p 127.00p 595923
07/08/2017 122.25p 125.75p 120.75p 124.50p 462161
04/08/2017 127.00p 127.00p 117.75p 123.50p 1218332
03/08/2017 111.50p 128.75p 111.50p 127.75p 1747141
02/08/2017 109.75p 111.75p 107.00p 110.75p 799549
01/08/2017 101.75p 109.75p 101.75p 109.00p 1224551
31/07/2017 104.00p 105.00p 101.00p 101.50p 252718
28/07/2017 105.00p 105.00p 102.00p 102.50p 236871
27/07/2017 104.00p 105.00p 103.00p 103.25p 337205
26/07/2017 101.75p 104.00p 100.00p 103.75p 595251
25/07/2017 99.00p 102.50p 97.50p 100.00p 355552
24/07/2017 101.75p 101.75p 97.00p 98.50p 395288
21/07/2017 99.00p 101.75p 97.25p 101.75p 758715
20/07/2017 97.50p 99.00p 95.25p 99.00p 545483
19/07/2017 97.50p 97.50p 94.25p 96.75p 188829
18/07/2017 95.50p 98.50p 95.25p 96.75p 392341
17/07/2017 92.50p 95.75p 92.50p 94.50p 263256
14/07/2017 90.25p 94.75p 90.25p 93.00p 204463
13/07/2017 91.75p 91.75p 89.75p 91.50p 89124
12/07/2017 90.50p 94.00p 89.50p 90.75p 166226
11/07/2017 92.75p 93.00p 89.50p 90.25p 228857
10/07/2017 93.75p 97.25p 89.75p 93.00p 572261
07/07/2017 88.50p 94.25p 88.25p 91.75p 502913
06/07/2017 90.75p 90.75p 88.25p 88.25p 113408
05/07/2017 95.25p 96.50p 88.50p 90.75p 402537
04/07/2017 89.75p 97.00p 87.75p 96.25p 575821
03/07/2017 83.75p 89.75p 82.25p 89.00p 358117
30/06/2017 83.50p 83.50p 80.25p 82.75p 201040
29/06/2017 84.00p 85.75p 83.00p 83.75p 216584
28/06/2017 82.75p 83.75p 81.25p 82.00p 214372
27/06/2017 83.25p 84.00p 82.25p 82.25p 112948
26/06/2017 84.75p 84.75p 81.75p 81.75p 188159
23/06/2017 85.50p 87.50p 83.50p 84.25p 414231
22/06/2017 91.00p 91.00p 85.00p 85.25p 498448
21/06/2017 92.50p 92.50p 91.00p 91.50p 292041
20/06/2017 96.25p 96.25p 91.75p 92.00p 284984
19/06/2017 95.00p 97.75p 95.00p 96.25p 312179
16/06/2017 92.00p 95.52p 89.50p 95.50p 908041
15/06/2017 92.75p 93.50p 91.00p 92.00p 236578
14/06/2017 92.75p 93.75p 91.50p 93.00p 677467
13/06/2017 93.00p 93.75p 92.00p 93.75p 698994
12/06/2017 90.75p 93.50p 90.25p 92.00p 553736
09/06/2017 90.00p 92.75p 89.00p 91.25p 459349
08/06/2017 89.25p 91.75p 88.25p 89.25p 1046729
07/06/2017 89.50p 90.10p 86.00p 88.25p 2070481
06/06/2017 86.25p 91.37p 83.00p 89.50p 3508871
05/06/2017 99.00p 102.50p 86.25p 87.25p 2685510
02/06/2017 106.00p 106.00p 97.25p 98.75p 2393881
01/06/2017 97.50p 106.00p 94.75p 106.00p 4235350
31/05/2017 89.50p 99.06p 89.50p 98.50p 4045318
30/05/2017 91.00p 95.50p 88.00p 90.25p 2936066
26/05/2017 81.75p 95.00p 79.25p 91.75p 14800402
25/05/2017 85.00p 85.50p 82.25p 83.50p 618037
24/05/2017 85.25p 87.25p 84.50p 85.00p 1639780
23/05/2017 81.25p 87.00p 81.25p 86.75p 2921724
22/05/2017 80.00p 82.58p 79.19p 81.50p 1152467
19/05/2017 76.75p 79.79p 76.25p 79.00p 866408
18/05/2017 80.00p 81.50p 75.25p 75.25p 1306294
17/05/2017 79.50p 81.75p 78.50p 81.00p 686941
16/05/2017 79.00p 82.25p 78.45p 80.25p 1451733
15/05/2017 74.00p 82.50p 73.77p 78.75p 4601755
12/05/2017 73.00p 74.75p 72.50p 74.00p 742067
11/05/2017 75.50p 75.50p 72.75p 73.00p 666936
10/05/2017 73.00p 75.25p 72.35p 74.00p 401368
09/05/2017 73.00p 74.34p 72.00p 72.75p 565282
08/05/2017 75.25p 76.81p 71.50p 71.50p 3515285
05/05/2017 76.50p 76.71p 75.00p 75.75p 1896285
04/05/2017 76.75p 79.00p 76.50p 77.75p 1361476
03/05/2017 77.00p 78.04p 75.75p 78.00p 995726
02/05/2017 77.50p 78.00p 76.13p 78.00p 688584
28/04/2017 77.75p 78.00p 77.25p 77.75p 344012
27/04/2017 78.25p 78.63p 77.50p 78.00p 989072
26/04/2017 81.00p 81.56p 78.75p 78.75p 3183809
25/04/2017 81.25p 83.05p 80.70p 82.00p 590952
24/04/2017 78.00p 81.86p 76.63p 81.25p 1265266
21/04/2017 77.50p 78.65p 75.50p 77.50p 1158302
20/04/2017 79.75p 79.75p 77.50p 78.50p 781382
19/04/2017 81.75p 83.25p 79.25p 80.00p 1280605
18/04/2017 81.00p 83.75p 81.00p 82.75p 1552769
13/04/2017 82.50p 83.33p 79.50p 82.75p 1317090
12/04/2017 79.75p 82.40p 77.00p 82.25p 1434185
11/04/2017 75.50p 83.00p 75.50p 80.25p 3753831
10/04/2017 77.25p 77.52p 75.25p 76.00p 1528030
07/04/2017 76.25p 77.00p 74.25p 75.75p 751128
06/04/2017 76.50p 77.00p 75.00p 76.00p 1362452
05/04/2017 70.25p 77.75p 68.73p 74.50p 1831678
04/04/2017 66.25p 71.25p 64.75p 70.50p 793938
03/04/2017 65.25p 66.75p 64.75p 65.75p 514918
31/03/2017 65.00p 65.81p 60.33p 65.00p 3234544
30/03/2017 58.00p 67.43p 58.00p 65.25p 4980435
29/03/2017 62.25p 63.19p 57.00p 58.25p 4716996
28/03/2017 59.00p 65.00p 54.50p 62.75p 8092236
27/03/2017 73.75p 74.50p 71.00p 73.00p 782630
24/03/2017 74.00p 75.25p 73.50p 74.75p 315124
23/03/2017 73.75p 75.50p 73.69p 74.50p 541714
22/03/2017 74.00p 75.53p 73.50p 73.75p 617082
21/03/2017 75.00p 76.00p 74.00p 75.00p 691714
20/03/2017 72.75p 75.75p 72.03p 75.00p 1989273
17/03/2017 73.25p 74.50p 71.50p 71.50p 2283168
16/03/2017 75.00p 76.19p 73.00p 73.50p 1108515
15/03/2017 76.75p 77.00p 73.98p 75.00p 2562491
14/03/2017 79.50p 79.50p 75.25p 75.50p 1286672
13/03/2017 81.75p 82.56p 78.50p 79.00p 598260
10/03/2017 79.75p 81.04p 79.58p 80.75p 388991
09/03/2017 80.25p 81.00p 76.00p 80.50p 887138
08/03/2017 81.50p 83.00p 80.00p 81.75p 780586
07/03/2017 80.00p 81.75p 79.50p 81.00p 1224688
06/03/2017 81.25p 81.25p 79.00p 79.50p 809093
03/03/2017 80.00p 81.50p 80.00p 81.25p 514358
02/03/2017 82.00p 82.35p 80.00p 80.75p 1560920
01/03/2017 81.00p 82.75p 80.62p 82.25p 2415835
28/02/2017 78.00p 82.56p 76.25p 81.50p 3320765
27/02/2017 76.25p 77.50p 76.00p 76.75p 572385
24/02/2017 76.50p 77.25p 75.00p 77.00p 1249191
23/02/2017 75.25p 76.80p 75.00p 75.00p 489305
22/02/2017 78.75p 78.75p 75.81p 76.00p 316463
21/02/2017 76.75p 78.87p 75.63p 77.75p 820631
20/02/2017 76.25p 77.00p 75.00p 76.00p 770437
17/02/2017 77.25p 78.00p 74.75p 75.75p 948605
16/02/2017 76.75p 79.00p 75.91p 77.25p 566106
15/02/2017 79.00p 79.70p 74.81p 75.75p 1537350
14/02/2017 78.50p 81.22p 77.86p 79.00p 3258941
13/02/2017 75.00p 79.50p 74.75p 78.75p 3444010
10/02/2017 72.50p 74.25p 72.31p 74.25p 785047
09/02/2017 69.75p 74.50p 69.50p 73.75p 2868091
08/02/2017 69.75p 69.75p 67.12p 69.75p 1190976
07/02/2017 69.25p 69.81p 68.50p 69.00p 566071
06/02/2017 68.50p 69.87p 68.25p 69.25p 725602
03/02/2017 66.75p 69.00p 65.75p 69.00p 1950095
02/02/2017 67.25p 69.25p 67.15p 69.00p 926426
01/02/2017 66.75p 69.00p 65.35p 68.00p 5232314
31/01/2017 67.00p 68.50p 66.20p 66.75p 1422781
30/01/2017 68.25p 70.35p 67.75p 68.50p 1346593
27/01/2017 69.75p 71.00p 68.25p 69.00p 1914680
26/01/2017 69.50p 71.25p 68.50p 69.00p 2545815
25/01/2017 73.50p 73.50p 68.25p 70.75p 3556745
24/01/2017 78.50p 81.25p 71.00p 72.50p 7630095
23/01/2017 84.00p 84.28p 81.25p 82.25p 1562423
20/01/2017 83.00p 84.00p 82.60p 83.00p 450361
19/01/2017 82.25p 85.00p 81.00p 84.00p 1618553
18/01/2017 82.25p 83.19p 81.25p 82.50p 1605081
17/01/2017 82.00p 83.75p 82.00p 82.50p 798356
16/01/2017 83.75p 83.75p 82.00p 82.00p 422666
13/01/2017 86.25p 86.25p 82.25p 82.75p 813854
12/01/2017 85.75p 85.75p 83.97p 84.50p 1131584

*Close Price adjusted for both dividends and splits