Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
11/01/2017 83.00p 86.25p 82.25p 86.25p 1348332
10/01/2017 83.00p 84.00p 82.00p 82.50p 1163650
09/01/2017 85.25p 87.75p 83.00p 83.00p 2915908
06/01/2017 88.00p 88.00p 83.07p 83.75p 4172263
05/01/2017 84.50p 87.56p 83.98p 86.50p 1914357
04/01/2017 83.25p 86.75p 82.25p 85.75p 1263013
03/01/2017 82.00p 86.50p 79.94p 83.75p 4855648
30/12/2016 79.00p 82.00p 79.00p 82.00p 855971
29/12/2016 78.25p 80.50p 75.75p 79.25p 1606908
28/12/2016 74.00p 79.50p 74.00p 77.50p 1142693
23/12/2016 76.00p 76.75p 73.25p 74.25p 1883443
22/12/2016 76.00p 76.50p 74.50p 75.75p 647340
21/12/2016 76.00p 76.50p 74.70p 76.00p 870823
20/12/2016 75.50p 75.50p 74.25p 75.25p 1337720
19/12/2016 76.25p 76.42p 73.75p 74.75p 2826965
16/12/2016 75.50p 76.00p 74.00p 75.50p 2009794
15/12/2016 75.75p 75.75p 73.25p 74.00p 1580867
14/12/2016 76.00p 76.50p 73.25p 73.75p 1102566
13/12/2016 74.75p 78.25p 73.05p 76.00p 8627500
12/12/2016 73.75p 79.75p 73.00p 74.00p 3428748
09/12/2016 70.00p 72.75p 70.00p 71.75p 1172279
08/12/2016 72.50p 74.50p 69.00p 71.00p 2689742
07/12/2016 75.75p 76.81p 72.25p 73.00p 1909031
06/12/2016 79.75p 79.75p 75.50p 75.50p 1089999
05/12/2016 77.75p 80.25p 77.58p 78.25p 2006244
02/12/2016 80.00p 80.25p 76.25p 78.50p 883423
01/12/2016 75.50p 80.50p 75.29p 78.75p 2914694
30/11/2016 73.00p 78.75p 73.00p 76.00p 1752102
29/11/2016 75.00p 75.00p 70.80p 74.50p 1286352
28/11/2016 75.50p 76.47p 72.00p 74.00p 1302719
25/11/2016 75.50p 78.50p 73.33p 77.25p 1360151
24/11/2016 75.00p 76.00p 73.25p 73.75p 712776
23/11/2016 77.75p 78.88p 74.50p 75.25p 937883
22/11/2016 80.25p 85.50p 75.75p 76.75p 2857734
21/11/2016 73.00p 80.50p 72.75p 80.50p 2687961
18/11/2016 73.75p 74.25p 72.00p 72.75p 1204686
17/11/2016 72.75p 72.75p 71.25p 72.00p 559563
16/11/2016 72.75p 74.43p 71.50p 71.75p 1305458
15/11/2016 72.00p 73.03p 71.00p 72.25p 1592386
14/11/2016 71.00p 72.06p 70.25p 71.00p 1416939
11/11/2016 72.25p 72.50p 70.00p 71.25p 2294209
10/11/2016 70.75p 73.75p 70.00p 71.50p 2014246
09/11/2016 68.75p 73.85p 68.58p 71.25p 1659663
08/11/2016 71.00p 72.50p 66.93p 70.25p 2302848
07/11/2016 74.75p 74.75p 71.75p 71.75p 1601315
04/11/2016 77.00p 77.06p 73.00p 73.00p 2125216
03/11/2016 75.75p 79.25p 74.50p 77.00p 2027535
02/11/2016 80.00p 80.75p 73.75p 75.50p 2219312
01/11/2016 81.50p 81.50p 79.00p 79.25p 880142
31/10/2016 81.75p 83.00p 80.00p 81.50p 1758837
28/10/2016 81.25p 84.00p 81.25p 83.00p 1096409
27/10/2016 87.50p 87.88p 81.25p 81.25p 2467302
26/10/2016 78.25p 88.00p 76.25p 86.50p 8874707
25/10/2016 94.00p 95.50p 92.00p 93.00p 2204746
24/10/2016 95.50p 95.75p 93.25p 94.00p 724037
21/10/2016 93.25p 95.19p 92.73p 93.25p 1513683
20/10/2016 95.25p 97.00p 93.75p 94.75p 1011757
19/10/2016 95.00p 97.75p 93.96p 95.75p 1745913
18/10/2016 99.00p 100.50p 95.00p 95.75p 2236334
17/10/2016 97.50p 98.00p 94.00p 97.00p 1069057
14/10/2016 100.00p 101.66p 95.50p 96.25p 1556782
13/10/2016 103.00p 103.94p 98.50p 99.25p 1669768
12/10/2016 104.00p 107.00p 103.61p 103.75p 1949841
11/10/2016 103.00p 107.00p 102.50p 103.25p 2787848
10/10/2016 103.75p 103.75p 99.25p 102.50p 1274781
07/10/2016 102.75p 105.75p 101.50p 102.00p 1919384
06/10/2016 103.00p 103.00p 101.00p 102.25p 1023946
05/10/2016 101.75p 102.75p 99.75p 102.00p 1937128
04/10/2016 98.75p 102.37p 97.50p 100.00p 3399773
03/10/2016 98.25p 101.00p 97.00p 97.75p 1928420
30/09/2016 96.00p 98.25p 94.50p 96.00p 1196334
29/09/2016 96.00p 99.56p 95.25p 96.25p 1477987
28/09/2016 91.25p 96.00p 90.25p 93.50p 1325645
27/09/2016 91.00p 91.46p 89.00p 90.25p 2367219
26/09/2016 93.75p 93.75p 91.00p 91.00p 708617
23/09/2016 92.75p 93.75p 92.25p 93.25p 400028
22/09/2016 92.25p 94.25p 91.75p 93.00p 995273
21/09/2016 91.75p 92.00p 90.73p 91.00p 949958
20/09/2016 92.00p 92.00p 88.92p 90.50p 1416405
19/09/2016 88.25p 92.08p 88.25p 91.50p 2106431
16/09/2016 89.75p 91.44p 88.67p 90.00p 1233496
15/09/2016 90.25p 91.25p 88.25p 91.00p 1126016
14/09/2016 92.50p 93.50p 89.25p 91.00p 2130997
13/09/2016 95.75p 95.75p 90.97p 91.75p 1435306
12/09/2016 98.00p 98.50p 92.25p 95.00p 3312802
09/09/2016 101.50p 101.50p 98.50p 99.25p 1859658
08/09/2016 101.50p 102.50p 97.25p 99.50p 2295433
07/09/2016 101.50p 101.55p 99.31p 100.50p 1311822
06/09/2016 104.75p 105.00p 99.75p 100.00p 1590552
05/09/2016 102.00p 106.04p 101.53p 103.75p 2830687
02/09/2016 100.00p 102.00p 99.25p 101.50p 1248017
01/09/2016 100.25p 101.50p 97.25p 100.75p 1833809
31/08/2016 100.25p 101.56p 97.50p 98.25p 1757931
30/08/2016 100.25p 103.25p 100.25p 101.50p 947482
26/08/2016 102.00p 104.00p 99.94p 101.50p 2099313
25/08/2016 105.00p 105.00p 100.75p 102.25p 1863559
24/08/2016 106.00p 106.25p 103.75p 104.50p 1114389
23/08/2016 105.50p 106.00p 103.49p 104.25p 909440
22/08/2016 104.75p 105.75p 101.66p 104.25p 1835757
19/08/2016 104.50p 106.68p 103.00p 103.50p 2417277
18/08/2016 102.50p 105.25p 102.00p 104.50p 1761739
17/08/2016 103.75p 105.75p 102.50p 103.50p 927972
16/08/2016 105.00p 106.00p 103.00p 104.25p 2087667
15/08/2016 102.75p 106.10p 102.00p 103.00p 1444434
12/08/2016 103.00p 107.25p 102.00p 103.50p 3185781
11/08/2016 100.25p 102.25p 94.17p 102.00p 3075125
10/08/2016 101.75p 103.83p 100.25p 100.50p 1538279
09/08/2016 103.25p 178.10p 100.75p 103.00p 2615600
08/08/2016 97.75p 105.25p 95.54p 104.75p 3652200
05/08/2016 92.50p 98.25p 92.50p 96.00p 2063578
04/08/2016 92.50p 96.00p 92.00p 92.50p 2215574
03/08/2016 93.00p 96.25p 90.50p 94.00p 3268936
02/08/2016 91.50p 95.75p 88.50p 94.00p 3027809
01/08/2016 97.00p 99.75p 92.75p 93.25p 3473651
29/07/2016 93.75p 100.75p 93.50p 97.50p 6473302
28/07/2016 103.75p 103.81p 85.55p 91.50p 9539565
27/07/2016 101.25p 105.82p 98.25p 103.00p 2486386
26/07/2016 103.75p 103.75p 98.25p 100.00p 2786428
25/07/2016 107.50p 107.50p 101.25p 102.25p 1826552
22/07/2016 112.75p 112.75p 105.00p 106.00p 3453168
21/07/2016 112.50p 113.87p 110.50p 113.75p 1193418

*Close Price adjusted for both dividends and splits