Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/07/2016 116.00p 117.00p 109.75p 111.50p 2782599
19/07/2016 117.00p 118.50p 115.75p 116.50p 1032361
18/07/2016 118.00p 120.00p 116.00p 116.25p 1038788
15/07/2016 121.50p 121.50p 115.50p 119.50p 2754449
14/07/2016 122.00p 123.50p 119.47p 120.25p 2263024
13/07/2016 122.25p 125.37p 118.75p 120.50p 3196223
12/07/2016 119.00p 124.25p 119.00p 121.50p 3011226
11/07/2016 121.00p 123.57p 117.00p 120.00p 2312058
08/07/2016 123.00p 123.50p 116.44p 120.00p 2018423
07/07/2016 120.75p 129.00p 119.00p 121.75p 3364940
06/07/2016 134.75p 135.00p 121.25p 123.75p 2777371
05/07/2016 139.00p 139.75p 132.50p 134.00p 1623511
04/07/2016 139.75p 140.25p 137.75p 139.00p 1427385
01/07/2016 140.00p 140.75p 134.75p 139.75p 1564814
30/06/2016 138.00p 141.89p 136.00p 140.00p 4201492
29/06/2016 130.50p 137.75p 130.26p 137.75p 3432307
28/06/2016 120.00p 129.25p 120.00p 127.00p 2282427
27/06/2016 128.75p 131.00p 117.85p 119.50p 3850056
24/06/2016 93.00p 132.75p 93.00p 130.50p 2356472
23/06/2016 138.00p 138.69p 134.75p 137.75p 3090994
22/06/2016 137.50p 142.25p 134.50p 134.50p 2572502
21/06/2016 141.50p 141.50p 136.58p 139.25p 1751676
20/06/2016 137.00p 145.00p 137.00p 141.25p 2570184
17/06/2016 127.50p 136.50p 127.50p 136.50p 2286085
16/06/2016 130.00p 130.00p 125.50p 127.00p 3303896
15/06/2016 128.75p 133.00p 127.25p 130.75p 1772368
14/06/2016 131.50p 133.50p 128.00p 129.75p 1715713
13/06/2016 137.75p 138.00p 126.75p 133.50p 3212680
10/06/2016 136.00p 138.25p 131.83p 138.25p 2201571
09/06/2016 143.25p 146.28p 136.19p 137.25p 3168865
08/06/2016 140.25p 147.50p 140.06p 145.50p 1333452
07/06/2016 136.00p 141.75p 136.00p 140.50p 3161628
06/06/2016 130.00p 136.00p 129.50p 135.25p 2142887
03/06/2016 129.50p 135.65p 128.65p 133.00p 2752550
02/06/2016 124.50p 130.00p 122.75p 127.75p 2057595
01/06/2016 126.00p 127.00p 121.69p 123.75p 1596617
31/05/2016 124.00p 128.75p 124.00p 125.75p 1704597
27/05/2016 133.00p 134.94p 122.00p 125.00p 5250853
26/05/2016 127.50p 137.00p 126.50p 134.25p 3725858
25/05/2016 125.00p 127.75p 122.75p 126.75p 1717999
24/05/2016 125.25p 126.25p 121.50p 122.75p 1419148
23/05/2016 125.50p 126.50p 124.00p 125.25p 603290
20/05/2016 123.75p 127.55p 123.75p 125.75p 1964236
19/05/2016 130.00p 130.56p 120.21p 120.75p 3419080
18/05/2016 129.50p 134.25p 128.75p 131.50p 1888635
17/05/2016 129.75p 131.75p 127.25p 130.00p 2321132
16/05/2016 126.25p 129.75p 126.25p 128.25p 2012020
13/05/2016 125.00p 130.75p 121.98p 126.00p 1673490
12/05/2016 126.25p 132.00p 125.25p 127.00p 4141097
11/05/2016 122.75p 129.00p 119.00p 129.00p 2580142
10/05/2016 120.00p 122.75p 116.50p 122.00p 1435518
09/05/2016 120.75p 122.25p 116.50p 119.00p 2253995
06/05/2016 120.00p 120.00p 115.25p 119.25p 1405920
05/05/2016 121.50p 123.00p 118.00p 120.00p 2787821
04/05/2016 124.00p 126.00p 115.20p 119.00p 5876202
03/05/2016 128.50p 129.25p 122.50p 125.50p 4559448
29/04/2016 129.75p 133.75p 128.00p 132.00p 5506107
28/04/2016 127.00p 131.88p 125.50p 130.00p 3305320
27/04/2016 126.00p 130.00p 125.00p 127.00p 3786512
26/04/2016 122.00p 129.78p 119.75p 125.50p 3867772
25/04/2016 118.75p 126.75p 115.75p 122.25p 4395686
22/04/2016 112.75p 118.50p 110.00p 118.25p 3508652
21/04/2016 106.75p 114.81p 106.75p 112.50p 4664299
20/04/2016 103.75p 105.26p 102.19p 105.00p 2952825
19/04/2016 104.75p 108.00p 103.25p 105.00p 5239891
18/04/2016 99.00p 103.75p 95.75p 103.75p 4951585
15/04/2016 106.00p 107.25p 102.14p 104.25p 4133020
14/04/2016 102.00p 108.23p 98.75p 106.25p 6348390
13/04/2016 96.25p 103.63p 95.49p 101.75p 5202232
12/04/2016 91.50p 96.50p 91.50p 96.50p 4480817
11/04/2016 87.25p 92.00p 86.62p 92.00p 2948330
08/04/2016 84.50p 88.75p 84.50p 88.25p 1448728
07/04/2016 83.75p 87.00p 83.25p 85.00p 1929299
06/04/2016 85.25p 87.00p 84.50p 87.00p 11087889
05/04/2016 86.00p 86.75p 83.00p 84.75p 1984870
04/04/2016 88.75p 88.75p 83.77p 86.00p 2193009
01/04/2016 87.25p 90.00p 86.75p 88.00p 14381341
31/03/2016 88.75p 89.50p 86.75p 87.50p 8361395
30/03/2016 87.50p 89.75p 87.25p 88.75p 2925360
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

*Close Price adjusted for both dividends and splits