Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/03/2016 89.25p 89.25p 84.12p 86.50p 4120077
24/03/2016 86.75p 89.48p 82.73p 87.75p 6427605
23/03/2016 89.25p 90.25p 85.25p 89.00p 3865006
22/03/2016 90.50p 94.82p 88.50p 90.50p 3033284
21/03/2016 87.75p 91.00p 84.05p 90.25p 2190505
18/03/2016 81.00p 91.72p 81.00p 89.75p 7493836
17/03/2016 77.50p 80.50p 76.51p 79.25p 2724975
16/03/2016 74.00p 77.50p 73.75p 77.00p 2625142
15/03/2016 78.75p 80.25p 73.00p 73.75p 3112037
14/03/2016 79.00p 82.35p 77.45p 79.50p 3059033
11/03/2016 77.75p 79.57p 74.93p 79.00p 2992005
10/03/2016 79.50p 81.25p 76.00p 76.00p 5193049
09/03/2016 83.25p 85.00p 77.75p 81.25p 5920593
08/03/2016 86.75p 94.23p 84.50p 85.25p 5266303
07/03/2016 92.75p 95.97p 87.86p 91.00p 5610402
04/03/2016 89.75p 94.50p 87.05p 92.75p 7295432
03/03/2016 77.75p 89.09p 77.60p 88.25p 11054058
02/03/2016 76.50p 78.25p 73.50p 77.75p 5407588
01/03/2016 73.25p 81.69p 73.00p 77.25p 10728939
29/02/2016 97.75p 104.50p 71.75p 74.00p 25876252
26/02/2016 119.00p 124.75p 119.00p 124.75p 2710860
25/02/2016 118.00p 123.25p 115.00p 117.00p 2020763
24/02/2016 122.50p 122.50p 112.50p 116.00p 2003859
23/02/2016 125.75p 131.70p 120.68p 120.75p 2891011
22/02/2016 125.50p 131.00p 122.73p 127.25p 1753432
19/02/2016 132.25p 134.14p 121.50p 122.75p 3357693
18/02/2016 127.00p 138.18p 119.00p 135.00p 5131024
17/02/2016 114.50p 125.00p 114.00p 125.00p 5210469
16/02/2016 115.75p 122.00p 114.71p 115.50p 4125784
15/02/2016 108.00p 114.25p 105.00p 112.75p 2985889
12/02/2016 100.00p 109.00p 99.66p 105.75p 6030544
11/02/2016 98.00p 99.75p 91.75p 99.00p 4906061
10/02/2016 104.75p 106.31p 97.00p 98.50p 5071774
09/02/2016 114.25p 116.55p 103.00p 104.00p 5687743
08/02/2016 119.75p 125.00p 113.00p 115.75p 3823656
05/02/2016 112.25p 123.25p 110.25p 118.00p 5707298
04/02/2016 102.00p 114.00p 100.25p 110.50p 4975592
03/02/2016 100.00p 102.00p 94.50p 98.00p 5052888
02/02/2016 105.00p 105.00p 98.90p 99.75p 6733448
01/02/2016 106.50p 112.50p 102.50p 104.50p 5975370
29/01/2016 107.00p 108.92p 103.00p 104.50p 3945817
28/01/2016 103.00p 113.08p 101.25p 106.00p 4460881
27/01/2016 105.00p 105.25p 99.16p 101.50p 2352693
26/01/2016 103.75p 108.25p 98.03p 106.00p 3627893
25/01/2016 112.50p 112.50p 103.75p 104.00p 2139189
22/01/2016 111.25p 116.60p 109.52p 110.25p 3268056
21/01/2016 108.00p 111.00p 103.00p 107.00p 2843367
20/01/2016 118.00p 118.00p 105.50p 106.25p 2960742
19/01/2016 121.00p 133.00p 121.00p 124.00p 2015432
18/01/2016 122.00p 127.50p 120.75p 122.00p 1486798
15/01/2016 126.00p 127.25p 119.00p 123.00p 2917066
14/01/2016 126.25p 130.50p 119.75p 126.00p 5512599
13/01/2016 125.25p 138.25p 125.25p 127.00p 2529989
12/01/2016 136.50p 136.50p 125.25p 125.25p 2773446
11/01/2016 141.00p 144.25p 133.25p 133.25p 2737847
08/01/2016 152.50p 157.50p 143.00p 143.00p 1354137
07/01/2016 158.50p 158.50p 148.00p 152.50p 1307801
06/01/2016 170.75p 170.75p 159.00p 162.25p 1097814
05/01/2016 176.25p 176.25p 165.25p 167.00p 1438442
04/01/2016 172.50p 183.00p 166.75p 174.00p 1858975
31/12/2015 168.00p 170.00p 162.75p 170.00p 291940
30/12/2015 175.00p 175.00p 167.00p 167.25p 540793
29/12/2015 185.25p 186.00p 172.50p 175.00p 769580
24/12/2015 184.50p 185.75p 180.34p 183.00p 287410
23/12/2015 171.00p 186.25p 169.50p 183.00p 1567677
22/12/2015 169.50p 171.00p 165.23p 169.75p 564817
21/12/2015 167.50p 174.00p 165.25p 166.00p 750852
18/12/2015 164.75p 173.00p 164.25p 169.00p 2049049
17/12/2015 176.00p 180.00p 165.75p 167.75p 1187815
16/12/2015 187.00p 188.50p 173.25p 173.50p 1826706
15/12/2015 185.50p 195.00p 182.00p 186.75p 3933482
14/12/2015 195.75p 198.62p 184.58p 185.00p 1180615
11/12/2015 210.00p 211.00p 193.72p 194.00p 1415537
10/12/2015 205.00p 215.75p 205.00p 210.50p 1287386
09/12/2015 203.75p 211.75p 198.75p 207.00p 1675739
08/12/2015 210.25p 211.28p 195.50p 203.00p 1292923
07/12/2015 226.00p 226.90p 211.00p 211.00p 2203432
04/12/2015 240.50p 252.50p 224.50p 229.25p 1675138
03/12/2015 243.50p 253.25p 243.48p 245.00p 1327567
02/12/2015 247.00p 253.00p 242.25p 247.25p 683684
01/12/2015 249.25p 255.00p 245.00p 248.00p 1267454
30/11/2015 256.25p 259.00p 239.89p 246.75p 1317730
27/11/2015 255.00p 260.25p 250.18p 253.75p 774967
26/11/2015 253.25p 259.00p 250.25p 258.75p 581541
25/11/2015 264.00p 268.50p 248.50p 250.25p 2000458
24/11/2015 240.50p 256.50p 235.50p 255.00p 1065255
23/11/2015 240.00p 249.75p 228.75p 244.00p 1735269
20/11/2015 252.50p 253.00p 241.95p 243.75p 1196898
19/11/2015 261.00p 263.63p 248.75p 252.75p 875061
18/11/2015 252.25p 264.75p 252.25p 257.00p 2121658
17/11/2015 254.50p 261.00p 252.00p 256.00p 1380386
16/11/2015 259.00p 270.73p 248.50p 248.50p 1107041
13/11/2015 258.00p 265.00p 250.22p 257.75p 808178
12/11/2015 273.50p 275.25p 259.50p 259.50p 964058
11/11/2015 274.75p 280.00p 270.50p 273.00p 894536
10/11/2015 282.50p 285.86p 269.25p 271.25p 915599
09/11/2015 274.50p 293.25p 274.50p 282.50p 1492102
06/11/2015 276.25p 279.92p 266.36p 271.00p 1033976
05/11/2015 296.00p 298.80p 273.50p 274.00p 1011456
04/11/2015 297.50p 313.75p 294.16p 298.00p 1915626
03/11/2015 272.50p 296.75p 271.98p 296.25p 1812057
02/11/2015 251.50p 273.50p 251.50p 269.25p 1443688
30/10/2015 262.75p 268.50p 254.50p 256.00p 1825652
29/10/2015 269.25p 271.41p 253.00p 258.00p 1875564
28/10/2015 253.00p 277.50p 250.50p 269.00p 1525296
27/10/2015 275.75p 275.80p 253.00p 254.75p 1428829
26/10/2015 280.50p 288.53p 273.00p 277.00p 971737
23/10/2015 295.00p 297.39p 278.75p 278.75p 1945937
22/10/2015 291.75p 300.50p 286.00p 290.25p 1973007
21/10/2015 308.25p 310.25p 286.75p 290.00p 2543822
20/10/2015 308.00p 324.50p 303.00p 316.25p 2577000
19/10/2015 349.50p 349.50p 331.25p 335.25p 616848
16/10/2015 362.00p 373.75p 347.25p 348.50p 696591
15/10/2015 352.00p 372.50p 350.25p 361.50p 980719
14/10/2015 342.50p 351.50p 338.00p 343.00p 1344591
13/10/2015 359.50p 361.75p 342.50p 350.00p 1087800
12/10/2015 386.25p 386.25p 359.25p 362.75p 1145030
09/10/2015 373.00p 389.50p 373.00p 381.00p 1298860
08/10/2015 360.25p 370.25p 342.40p 370.00p 1611100
07/10/2015 325.50p 376.00p 325.50p 368.25p 2939849
06/10/2015 314.50p 329.50p 304.00p 324.00p 2257156
05/10/2015 296.00p 316.00p 293.25p 313.00p 1443925
02/10/2015 284.50p 298.75p 282.75p 285.00p 2004166
01/10/2015 280.50p 296.00p 280.50p 281.00p 1904195
30/09/2015 277.25p 284.50p 274.25p 277.25p 1317940
29/09/2015 271.25p 280.50p 268.54p 272.00p 1415915
28/09/2015 290.50p 291.85p 270.25p 275.00p 1057871
25/09/2015 293.75p 298.25p 285.50p 289.00p 692309
24/09/2015 300.00p 301.05p 284.50p 289.00p 1021885
23/09/2015 313.00p 319.00p 300.75p 301.00p 1025750
22/09/2015 320.00p 320.00p 302.75p 312.00p 1017187
21/09/2015 325.00p 330.25p 314.25p 321.50p 694032
18/09/2015 334.00p 334.66p 327.00p 328.50p 1053249
17/09/2015 338.25p 338.25p 327.00p 335.50p 938302
16/09/2015 332.50p 337.00p 323.00p 336.00p 1162989
15/09/2015 324.25p 331.61p 317.50p 329.25p 726706
14/09/2015 330.50p 336.00p 321.99p 325.00p 634812
11/09/2015 334.00p 336.80p 324.00p 327.00p 606610
10/09/2015 342.00p 342.00p 326.75p 331.00p 810147
09/09/2015 355.25p 360.00p 342.95p 346.75p 745026
08/09/2015 343.00p 365.00p 332.25p 348.00p 1766888
07/09/2015 343.50p 360.38p 340.25p 346.50p 1799395
04/09/2015 345.00p 346.98p 332.50p 337.00p 1179990
03/09/2015 333.25p 352.75p 333.25p 350.75p 1225208
02/09/2015 349.00p 350.00p 327.00p 334.25p 1635765
01/09/2015 355.75p 370.53p 344.25p 350.25p 1950976
28/08/2015 334.75p 357.75p 333.75p 355.75p 2267965
27/08/2015 315.00p 345.25p 312.25p 331.50p 3199243
26/08/2015 291.00p 301.00p 284.00p 292.00p 1682410
25/08/2015 285.25p 307.00p 285.25p 292.00p 1695655
24/08/2015 301.25p 303.25p 276.25p 283.75p 1534250
21/08/2015 315.25p 321.27p 307.50p 308.00p 824177
20/08/2015 313.75p 325.75p 306.25p 321.25p 1592941
19/08/2015 335.00p 335.00p 314.00p 314.00p 1126828
18/08/2015 337.50p 340.50p 330.25p 335.00p 873881
17/08/2015 346.00p 347.50p 337.00p 340.50p 771882
14/08/2015 353.00p 356.98p 340.25p 341.75p 1220942
13/08/2015 375.75p 382.75p 352.75p 354.00p 1263551
12/08/2015 370.00p 380.12p 362.25p 374.00p 1648657
11/08/2015 375.75p 396.85p 370.47p 374.00p 1416653
10/08/2015 379.75p 382.34p 361.75p 378.00p 1287854
07/08/2015 383.75p 390.00p 376.21p 376.75p 963922
06/08/2015 426.25p 434.00p 377.75p 379.50p 2078643
05/08/2015 425.50p 441.00p 421.72p 435.75p 1383994
04/08/2015 415.00p 427.52p 403.88p 425.50p 1556753
03/08/2015 369.75p 422.10p 347.00p 418.00p 5052710
31/07/2015 380.75p 386.50p 369.00p 371.50p 1073550
30/07/2015 386.75p 390.75p 377.25p 383.50p 1196592
29/07/2015 374.25p 385.00p 369.00p 382.50p 1433431
28/07/2015 376.75p 382.29p 367.50p 375.00p 1241166
27/07/2015 402.00p 404.00p 372.08p 378.25p 1471769
24/07/2015 409.00p 414.75p 400.50p 402.75p 820445
23/07/2015 413.25p 416.25p 408.00p 409.25p 624841
22/07/2015 425.00p 425.00p 410.00p 413.00p 1207579
21/07/2015 431.75p 435.50p 424.25p 427.00p 1100153
20/07/2015 448.00p 456.75p 431.37p 434.50p 1009394
17/07/2015 461.00p 461.53p 448.00p 450.00p 1143208
16/07/2015 456.25p 465.00p 447.25p 460.25p 672254
15/07/2015 465.50p 475.00p 449.00p 455.75p 1765904
14/07/2015 456.25p 466.00p 448.00p 462.75p 1662022
13/07/2015 481.25p 481.25p 455.25p 458.25p 880815
10/07/2015 480.00p 481.50p 469.25p 476.00p 789275
09/07/2015 467.50p 472.50p 458.00p 471.00p 962798
08/07/2015 463.00p 468.67p 452.00p 463.25p 1109956
07/07/2015 483.50p 490.00p 454.50p 465.00p 1739391
06/07/2015 494.00p 501.50p 483.75p 487.00p 525342
03/07/2015 511.00p 511.00p 495.00p 497.25p 467194
02/07/2015 502.00p 513.00p 496.50p 509.00p 1018651
01/07/2015 515.00p 515.00p 496.97p 501.50p 937804
30/06/2015 518.00p 518.50p 500.00p 507.00p 929085
29/06/2015 538.00p 538.00p 509.50p 515.00p 1199886
26/06/2015 555.00p 564.00p 544.00p 545.00p 725132
25/06/2015 535.00p 564.50p 533.36p 559.50p 815084
24/06/2015 540.00p 550.02p 533.00p 539.00p 662949
23/06/2015 527.00p 543.50p 525.32p 542.00p 601748
22/06/2015 524.50p 525.50p 515.00p 525.50p 538226
19/06/2015 520.50p 527.50p 512.00p 513.00p 1414926
18/06/2015 526.50p 538.50p 521.00p 523.00p 394761
17/06/2015 525.00p 536.50p 517.50p 530.50p 346731
16/06/2015 517.50p 526.50p 511.00p 519.50p 562054

*Close Price adjusted for both dividends and splits