Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/06/2015 532.00p 533.87p 515.50p 523.50p 940280
12/06/2015 530.00p 535.00p 524.75p 530.00p 791735
11/06/2015 530.00p 540.00p 523.50p 529.00p 598731
10/06/2015 524.00p 540.29p 523.46p 534.00p 527816
09/06/2015 515.50p 536.50p 515.50p 526.50p 590004
08/06/2015 517.00p 526.50p 512.00p 517.50p 659556
05/06/2015 518.00p 528.00p 511.00p 519.50p 418317
04/06/2015 525.50p 528.10p 517.00p 520.00p 486099
03/06/2015 542.50p 549.50p 526.50p 529.00p 745223
02/06/2015 522.50p 553.00p 514.31p 549.50p 1242534
01/06/2015 531.50p 535.00p 513.00p 514.00p 788394
29/05/2015 520.00p 531.50p 515.50p 528.00p 720026
28/05/2015 529.00p 534.64p 516.00p 519.50p 649253
27/05/2015 531.50p 533.50p 526.50p 530.00p 763508
26/05/2015 558.50p 562.20p 531.50p 531.50p 484476
22/05/2015 556.00p 575.50p 551.00p 552.00p 647286
21/05/2015 536.00p 561.00p 535.37p 558.50p 1152071
20/05/2015 543.00p 545.14p 533.00p 535.00p 636041
19/05/2015 568.00p 577.22p 541.45p 545.00p 872947
18/05/2015 577.00p 583.50p 562.77p 572.50p 685104
15/05/2015 593.50p 594.04p 575.50p 578.00p 852792
14/05/2015 603.50p 605.00p 590.50p 593.50p 445465
13/05/2015 588.50p 604.50p 586.30p 603.50p 694035
12/05/2015 582.00p 585.82p 571.50p 581.50p 564504
11/05/2015 576.00p 597.00p 569.92p 587.50p 955500
08/05/2015 585.00p 593.50p 559.07p 574.00p 2510937
07/05/2015 624.00p 626.87p 571.90p 579.50p 2120757
06/05/2015 633.00p 647.15p 628.50p 631.00p 1492282
05/05/2015 620.00p 648.50p 615.00p 638.50p 1670094
01/05/2015 626.00p 640.00p 615.50p 616.50p 578396
30/04/2015 604.00p 635.50p 603.00p 628.00p 1829489
29/04/2015 619.00p 619.00p 600.54p 606.50p 752189
28/04/2015 607.50p 621.50p 598.60p 616.00p 758160
27/04/2015 604.00p 608.00p 596.00p 605.00p 892604
24/04/2015 613.50p 619.00p 601.50p 602.50p 2643603
23/04/2015 587.00p 614.50p 580.00p 607.50p 3256370
22/04/2015 589.00p 589.00p 567.90p 585.50p 1323698
21/04/2015 585.00p 586.25p 577.50p 583.00p 1237129
20/04/2015 583.00p 583.00p 567.50p 578.50p 615596
17/04/2015 573.50p 583.50p 567.50p 574.00p 1198307
16/04/2015 560.00p 579.64p 555.27p 576.00p 2100706
15/04/2015 536.00p 563.50p 536.00p 559.00p 1777045
14/04/2015 526.00p 537.00p 519.50p 537.00p 1229296
13/04/2015 523.50p 527.00p 517.00p 523.50p 623158
10/04/2015 523.50p 524.00p 510.50p 521.00p 728557
09/04/2015 511.00p 523.50p 500.50p 517.50p 1189046
08/04/2015 503.50p 532.50p 503.50p 513.50p 2191364
07/04/2015 476.75p 492.00p 473.00p 489.00p 1641950
02/04/2015 458.00p 479.75p 458.00p 473.00p 1370677
01/04/2015 463.50p 472.75p 452.75p 460.00p 1995941
31/03/2015 481.75p 490.50p 466.75p 470.50p 1200777
30/03/2015 485.75p 491.59p 474.25p 482.50p 1408303
27/03/2015 502.50p 504.41p 472.00p 482.50p 1444107
26/03/2015 515.00p 521.50p 496.25p 497.50p 1706183
25/03/2015 510.00p 510.00p 487.00p 503.00p 1469398
24/03/2015 525.00p 525.00p 509.50p 510.00p 485389
23/03/2015 529.50p 530.00p 514.25p 519.00p 822499
20/03/2015 530.00p 534.50p 510.50p 530.00p 1471966
19/03/2015 525.50p 546.50p 520.50p 525.00p 1062899
18/03/2015 501.50p 524.50p 501.50p 520.00p 939698
17/03/2015 495.75p 513.50p 492.25p 507.50p 1064818
16/03/2015 499.00p 503.50p 486.75p 492.00p 856035
13/03/2015 515.50p 520.00p 491.00p 500.00p 1105574
12/03/2015 514.00p 522.00p 506.00p 513.00p 1301872
11/03/2015 523.00p 525.00p 507.00p 511.50p 1469221
10/03/2015 560.00p 561.50p 518.00p 518.00p 1722848
09/03/2015 582.00p 586.50p 557.50p 563.50p 1341554
06/03/2015 606.50p 606.50p 579.00p 581.00p 1243469
05/03/2015 569.00p 624.30p 560.00p 603.00p 2198137
04/03/2015 574.00p 582.00p 556.50p 561.00p 716800
03/03/2015 570.00p 584.00p 565.95p 574.00p 798612
02/03/2015 591.00p 592.50p 561.70p 572.00p 712778
27/02/2015 585.50p 590.99p 581.00p 583.50p 600163
26/02/2015 602.50p 625.00p 585.50p 585.50p 1315923
25/02/2015 577.00p 606.00p 575.00p 596.50p 2036649
24/02/2015 574.00p 580.50p 553.50p 577.50p 1602690
23/02/2015 585.00p 585.47p 566.00p 571.50p 845359
20/02/2015 582.50p 599.00p 578.30p 583.50p 900835
19/02/2015 606.00p 606.00p 579.50p 585.50p 1152998
18/02/2015 622.00p 638.50p 607.50p 609.50p 796306
17/02/2015 636.50p 641.13p 615.92p 620.50p 864222
16/02/2015 647.00p 652.50p 631.50p 632.50p 784887
13/02/2015 633.00p 642.07p 625.50p 640.00p 1113796
12/02/2015 613.00p 636.00p 613.00p 623.50p 773702
11/02/2015 610.50p 627.12p 605.00p 617.50p 1021687
10/02/2015 644.50p 644.50p 609.50p 614.50p 1274622
09/02/2015 637.50p 648.00p 630.85p 639.50p 899524
06/02/2015 650.50p 654.00p 629.00p 637.50p 1348048
05/02/2015 643.00p 650.00p 605.45p 645.00p 2206211
04/02/2015 665.50p 682.41p 637.00p 648.00p 1484944
03/02/2015 653.00p 676.50p 650.00p 660.00p 1551263
02/02/2015 632.50p 651.50p 621.00p 638.50p 2491742
30/01/2015 624.00p 635.50p 609.00p 620.50p 2140235
29/01/2015 620.00p 631.50p 605.51p 619.50p 1467505
28/01/2015 644.50p 653.50p 617.00p 624.00p 961715
27/01/2015 657.00p 657.00p 633.00p 645.50p 2029824
26/01/2015 665.50p 669.50p 640.50p 659.00p 977729
23/01/2015 704.50p 704.50p 666.50p 669.00p 1085163
22/01/2015 680.00p 702.12p 672.00p 693.50p 741480
21/01/2015 659.50p 688.50p 641.50p 688.00p 922949
20/01/2015 675.00p 693.00p 659.00p 665.00p 627413
19/01/2015 677.00p 688.00p 670.00p 681.00p 300284
16/01/2015 659.00p 683.00p 658.70p 676.50p 648470
15/01/2015 649.50p 684.50p 635.85p 670.00p 1643842
14/01/2015 640.00p 647.50p 626.00p 637.00p 686912
13/01/2015 657.00p 670.00p 647.50p 649.50p 808244
12/01/2015 710.00p 713.11p 662.00p 665.00p 853354
09/01/2015 705.00p 711.91p 692.00p 697.50p 843855
08/01/2015 693.00p 708.50p 680.50p 705.00p 491933
07/01/2015 674.00p 703.00p 666.00p 684.00p 635131
06/01/2015 675.00p 691.50p 654.00p 675.00p 662724
05/01/2015 707.50p 720.50p 673.00p 676.00p 802912
02/01/2015 718.00p 725.00p 695.00p 708.00p 469908
31/12/2014 707.00p 719.80p 687.84p 700.00p 71400
30/12/2014 720.00p 720.00p 696.50p 711.50p 279009
29/12/2014 736.00p 736.00p 705.50p 719.50p 280269
24/12/2014 719.50p 723.01p 711.00p 719.50p 106613
23/12/2014 708.00p 721.85p 696.50p 710.50p 444240
22/12/2014 729.00p 742.00p 691.00p 705.50p 739348
19/12/2014 713.00p 721.00p 677.50p 717.50p 862280
18/12/2014 685.00p 713.00p 678.50p 699.00p 1024362
17/12/2014 618.50p 664.50p 614.00p 662.50p 1203119
16/12/2014 616.00p 623.00p 593.50p 623.00p 1168925
15/12/2014 628.00p 653.42p 605.50p 608.50p 3961931
12/12/2014 625.50p 639.00p 609.00p 619.00p 975472
11/12/2014 661.50p 667.50p 626.50p 634.50p 1440898
10/12/2014 653.50p 681.00p 653.50p 670.00p 2116865
09/12/2014 654.00p 668.50p 630.00p 659.50p 5395174
08/12/2014 687.00p 700.75p 658.00p 660.00p 988262
05/12/2014 705.50p 710.85p 681.50p 689.00p 1013008
04/12/2014 743.00p 750.50p 700.50p 702.50p 1037396
03/12/2014 724.00p 758.30p 724.00p 740.00p 1488087
02/12/2014 651.50p 725.00p 651.50p 719.50p 1489579
01/12/2014 625.50p 655.50p 621.50p 638.50p 1157572
28/11/2014 700.00p 710.00p 648.50p 657.50p 1370723
27/11/2014 750.00p 750.50p 700.00p 705.50p 1159574
26/11/2014 754.50p 762.50p 747.50p 755.50p 432961
25/11/2014 795.00p 795.00p 750.00p 752.00p 601251
24/11/2014 805.00p 808.87p 783.00p 789.50p 354532
21/11/2014 788.50p 814.50p 783.50p 799.00p 817615
20/11/2014 769.00p 784.50p 758.50p 779.50p 660121
19/11/2014 785.00p 785.00p 760.82p 778.00p 461201
18/11/2014 788.00p 794.00p 770.50p 772.00p 619598
17/11/2014 799.50p 800.50p 781.00p 783.00p 1716997
14/11/2014 823.50p 823.50p 785.00p 801.00p 961135
13/11/2014 825.00p 843.00p 780.00p 791.00p 1685079
12/11/2014 813.00p 837.00p 813.00p 822.00p 687665
11/11/2014 808.00p 821.50p 794.00p 821.00p 659323
10/11/2014 800.00p 872.50p 793.00p 812.00p 1857050
07/11/2014 726.50p 761.50p 725.50p 754.00p 848520
06/11/2014 693.50p 734.50p 693.50p 727.00p 553179
05/11/2014 699.50p 722.00p 689.00p 707.00p 802319
04/11/2014 706.50p 712.50p 685.50p 689.50p 770430
03/11/2014 700.50p 729.00p 700.50p 719.50p 407290
31/10/2014 699.50p 708.50p 688.50p 702.50p 572759
30/10/2014 722.00p 736.27p 685.00p 691.00p 932547
29/10/2014 685.50p 737.00p 672.50p 721.50p 885885
28/10/2014 672.50p 693.50p 669.00p 682.00p 539084
27/10/2014 699.50p 703.38p 664.00p 664.50p 334826
24/10/2014 705.00p 717.29p 688.50p 690.50p 475825
23/10/2014 711.50p 711.50p 694.00p 711.50p 527996
22/10/2014 728.00p 733.50p 710.70p 718.00p 645852
21/10/2014 690.00p 723.00p 684.50p 720.00p 756273
20/10/2014 729.50p 738.60p 684.50p 687.50p 610330
17/10/2014 666.50p 721.00p 666.50p 714.00p 1046422
16/10/2014 695.00p 695.00p 643.50p 660.00p 1362386
15/10/2014 722.50p 722.50p 681.00p 690.00p 886496
14/10/2014 722.00p 740.25p 713.70p 728.50p 447745
13/10/2014 716.50p 740.50p 713.00p 725.00p 675445
10/10/2014 747.00p 747.00p 711.00p 727.50p 825208
09/10/2014 787.50p 790.80p 748.50p 757.00p 694276
08/10/2014 791.00p 798.50p 776.50p 780.50p 374137
07/10/2014 802.50p 804.00p 785.20p 793.50p 567932
06/10/2014 828.00p 828.20p 800.00p 808.00p 517751
03/10/2014 829.00p 839.00p 810.50p 828.00p 470998
02/10/2014 817.50p 831.40p 813.00p 819.50p 421604
01/10/2014 839.00p 840.40p 813.00p 820.00p 339002
30/09/2014 867.00p 870.00p 836.50p 842.00p 338102
29/09/2014 871.50p 880.00p 850.00p 863.50p 316126
26/09/2014 882.00p 887.78p 869.00p 871.50p 446256
25/09/2014 898.50p 902.00p 878.50p 885.00p 191708
24/09/2014 895.00p 895.93p 878.50p 892.00p 348837
23/09/2014 896.50p 897.00p 877.50p 892.00p 317554
22/09/2014 894.50p 903.50p 886.00p 889.00p 329020
19/09/2014 905.00p 912.50p 898.00p 900.00p 992467
18/09/2014 892.50p 905.00p 885.50p 900.50p 319302
17/09/2014 884.00p 899.00p 883.34p 887.00p 318717
16/09/2014 877.50p 884.00p 869.00p 879.00p 512597
15/09/2014 875.00p 880.00p 857.50p 877.00p 552499
12/09/2014 873.50p 879.50p 863.50p 876.00p 209947
11/09/2014 885.50p 885.50p 860.50p 865.00p 309637
10/09/2014 882.00p 886.43p 870.50p 876.50p 413801
09/09/2014 866.50p 892.00p 864.00p 880.50p 685767
08/09/2014 866.00p 885.50p 856.50p 866.00p 615315
05/09/2014 849.00p 855.50p 846.81p 852.00p 441008
04/09/2014 840.00p 854.52p 827.00p 848.00p 830328
03/09/2014 877.00p 880.00p 856.50p 857.50p 242220
02/09/2014 860.00p 880.50p 852.25p 871.50p 536347
01/09/2014 877.00p 877.00p 861.00p 865.00p 186896
29/08/2014 872.50p 872.50p 854.41p 869.50p 387269

*Close Price adjusted for both dividends and splits