Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/08/2014 887.00p 887.00p 859.00p 868.50p 646350
27/08/2014 876.00p 893.72p 876.00p 886.50p 516523
26/08/2014 885.00p 903.00p 857.50p 879.00p 656366
22/08/2014 882.00p 882.00p 861.40p 878.00p 414941
21/08/2014 855.00p 892.50p 855.00p 882.50p 804862
20/08/2014 872.50p 887.00p 853.50p 855.00p 981894
19/08/2014 836.00p 875.00p 833.00p 868.00p 1804299
18/08/2014 839.00p 840.33p 821.00p 829.50p 1441723
15/08/2014 825.50p 839.30p 815.00p 825.50p 1329746
14/08/2014 760.00p 822.70p 760.00p 810.50p 1978876
13/08/2014 771.00p 774.95p 733.00p 753.00p 1180972
12/08/2014 819.50p 819.50p 754.50p 767.50p 957124
11/08/2014 828.00p 828.00p 796.00p 809.00p 869250
08/08/2014 795.00p 817.50p 760.00p 798.00p 2479272
07/08/2014 912.00p 912.00p 817.00p 817.00p 3788969
06/08/2014 931.50p 936.00p 883.50p 908.50p 1501239
05/08/2014 963.00p 967.00p 917.40p 936.00p 617553
04/08/2014 990.00p 1,001.00p 935.00p 967.00p 735940
01/08/2014 994.50p 1,006.00p 980.00p 1,001.00p 458131
31/07/2014 1,025.00p 1,025.00p 992.00p 1,000.00p 455405
30/07/2014 1,012.00p 1,021.00p 1,004.00p 1,017.00p 222089
29/07/2014 1,005.00p 1,018.00p 991.00p 1,015.00p 571951
28/07/2014 1,001.00p 1,010.40p 993.30p 1,006.00p 240551
25/07/2014 1,001.00p 1,007.00p 990.00p 1,001.00p 184547
24/07/2014 991.50p 1,002.00p 985.50p 998.50p 226444
23/07/2014 988.50p 1,005.00p 983.00p 995.00p 253969
22/07/2014 988.00p 994.27p 976.50p 990.00p 604849
21/07/2014 967.00p 984.50p 964.85p 979.50p 289799
18/07/2014 975.00p 981.00p 965.00p 969.50p 249888
17/07/2014 991.00p 993.50p 972.50p 974.50p 357032
16/07/2014 972.00p 995.50p 972.00p 992.50p 259994
15/07/2014 970.00p 982.00p 970.00p 970.00p 314193
14/07/2014 964.00p 978.00p 960.00p 972.00p 269646
11/07/2014 976.00p 979.25p 959.50p 962.00p 407316
10/07/2014 972.00p 982.50p 956.50p 972.00p 422905
09/07/2014 975.00p 989.50p 973.00p 973.00p 329815
08/07/2014 1,005.00p 1,005.50p 976.00p 977.50p 239625
07/07/2014 1,013.00p 1,014.00p 996.00p 1,001.00p 269340
04/07/2014 1,008.00p 1,017.56p 1,005.00p 1,011.00p 189009
03/07/2014 1,005.00p 1,048.00p 986.40p 1,011.00p 1034174
02/07/2014 1,026.00p 1,031.17p 1,018.00p 1,023.00p 383766
01/07/2014 1,020.00p 1,032.10p 1,000.00p 1,024.00p 3537766
30/06/2014 1,006.00p 1,020.00p 996.66p 1,015.00p 481076
27/06/2014 964.50p 1,007.12p 953.50p 1,002.00p 1096333
26/06/2014 968.50p 975.50p 955.50p 960.50p 346943
25/06/2014 980.50p 986.00p 961.54p 972.50p 557627
24/06/2014 994.00p 998.00p 985.50p 986.00p 537558
23/06/2014 991.50p 1,001.40p 973.50p 994.00p 430370
20/06/2014 974.00p 1,000.64p 974.00p 989.50p 707131
19/06/2014 970.00p 983.50p 945.00p 977.00p 3381070
18/06/2014 934.50p 952.00p 925.04p 945.00p 960002
17/06/2014 947.50p 952.70p 932.00p 937.00p 686280
16/06/2014 973.00p 973.00p 946.50p 948.50p 701925
13/06/2014 974.00p 983.00p 968.00p 972.00p 603322
12/06/2014 965.50p 986.09p 936.50p 971.50p 1301598
11/06/2014 1,030.00p 1,030.00p 933.00p 968.50p 2114205
10/06/2014 1,029.00p 1,038.00p 1,023.00p 1,027.00p 201609
09/06/2014 1,040.00p 1,040.00p 1,021.00p 1,027.00p 264455
06/06/2014 1,023.00p 1,039.00p 1,017.00p 1,039.00p 455619
05/06/2014 1,016.00p 1,027.43p 1,005.00p 1,017.00p 552154
04/06/2014 1,015.00p 1,016.00p 994.50p 1,010.00p 903667
03/06/2014 1,061.00p 1,064.00p 1,010.00p 1,015.00p 988218
02/06/2014 1,070.00p 1,084.00p 1,054.70p 1,064.00p 874458
30/05/2014 1,041.00p 1,058.01p 1,041.00p 1,057.00p 283173
29/05/2014 1,037.00p 1,045.00p 1,032.00p 1,040.00p 429292
28/05/2014 1,036.00p 1,043.00p 1,029.75p 1,034.00p 325828
27/05/2014 1,064.00p 1,064.00p 1,024.00p 1,034.00p 605454
23/05/2014 1,047.00p 1,061.00p 1,028.00p 1,059.00p 670496
22/05/2014 1,036.00p 1,055.00p 1,020.20p 1,043.00p 877220
21/05/2014 1,020.00p 1,033.00p 1,014.00p 1,029.00p 367750
20/05/2014 1,026.00p 1,033.00p 1,008.10p 1,023.00p 581290
19/05/2014 1,005.00p 1,032.00p 1,000.00p 1,020.00p 766391
16/05/2014 990.50p 1,008.00p 977.00p 1,000.00p 1095342
15/05/2014 967.50p 996.00p 961.00p 993.50p 1472264
14/05/2014 931.50p 978.00p 931.50p 961.00p 1374131
13/05/2014 950.00p 954.00p 931.00p 931.50p 1410218
12/05/2014 954.50p 954.50p 938.00p 942.00p 1873023
09/05/2014 963.00p 963.00p 949.00p 951.50p 187825
08/05/2014 969.00p 974.00p 951.00p 958.00p 798906
07/05/2014 966.00p 975.50p 955.50p 960.00p 548035
06/05/2014 969.50p 977.98p 959.00p 963.50p 205277
02/05/2014 969.50p 977.00p 966.50p 969.50p 247621
01/05/2014 971.50p 981.00p 965.50p 966.00p 184556
30/04/2014 964.50p 977.00p 955.50p 969.00p 360297
29/04/2014 944.50p 978.00p 940.00p 967.00p 729777
28/04/2014 940.50p 945.00p 929.50p 940.00p 544445
25/04/2014 928.50p 946.61p 928.50p 944.50p 235601
24/04/2014 929.50p 935.00p 920.00p 935.00p 495545
23/04/2014 929.00p 933.00p 923.70p 929.00p 280699
22/04/2014 921.50p 938.95p 903.35p 928.50p 280813
17/04/2014 929.50p 929.50p 921.00p 924.50p 218743
16/04/2014 933.50p 935.50p 916.89p 926.00p 266533
15/04/2014 914.50p 924.50p 914.00p 924.00p 539809
14/04/2014 940.00p 953.00p 912.16p 916.00p 441898
11/04/2014 965.00p 969.00p 941.50p 951.00p 268963
10/04/2014 980.50p 989.50p 964.50p 969.00p 283466
09/04/2014 963.00p 983.50p 963.00p 982.00p 263528
08/04/2014 975.00p 978.50p 961.00p 963.00p 807276
07/04/2014 974.50p 980.50p 969.40p 976.00p 220550
04/04/2014 974.50p 982.50p 974.50p 980.50p 225068
03/04/2014 977.50p 985.50p 968.50p 977.00p 298280
02/04/2014 988.00p 988.70p 976.00p 981.50p 302941
01/04/2014 990.00p 997.50p 979.00p 983.50p 444008
31/03/2014 983.00p 983.00p 969.00p 982.00p 711918
28/03/2014 974.00p 988.50p 971.50p 975.50p 543101
27/03/2014 980.00p 990.38p 970.00p 973.50p 619540
26/03/2014 996.00p 1,005.00p 986.00p 991.00p 433584
25/03/2014 986.00p 994.50p 978.00p 986.00p 446499
24/03/2014 1,027.00p 1,027.00p 983.00p 986.00p 358304
21/03/2014 1,031.00p 1,037.00p 1,013.00p 1,020.00p 607174
20/03/2014 1,041.00p 1,042.57p 1,017.00p 1,025.00p 668126
19/03/2014 1,041.00p 1,066.00p 1,032.00p 1,040.00p 395061
18/03/2014 1,018.00p 1,055.00p 1,011.00p 1,044.00p 1174999
17/03/2014 1,013.00p 1,024.36p 1,006.00p 1,015.00p 517182
14/03/2014 1,037.00p 1,037.00p 1,008.15p 1,015.00p 596672
13/03/2014 1,060.00p 1,060.00p 1,032.00p 1,036.00p 527838
12/03/2014 1,078.00p 1,078.00p 1,047.00p 1,056.00p 491940
11/03/2014 1,080.00p 1,082.55p 1,068.00p 1,075.00p 334303
10/03/2014 1,074.00p 1,089.00p 1,060.00p 1,075.00p 5600119
07/03/2014 1,081.00p 1,094.00p 1,075.00p 1,079.00p 337108
06/03/2014 1,094.00p 1,100.00p 1,067.00p 1,085.00p 421216
05/03/2014 1,092.00p 1,093.00p 1,074.00p 1,089.00p 214830
04/03/2014 1,086.00p 1,094.00p 1,078.00p 1,084.00p 246856
03/03/2014 1,092.00p 1,099.00p 1,066.25p 1,078.00p 216008
28/02/2014 1,078.00p 1,099.00p 1,071.00p 1,097.00p 291085
27/02/2014 1,080.00p 1,096.00p 1,072.00p 1,082.00p 305418
26/02/2014 1,068.00p 1,092.00p 1,065.00p 1,086.00p 408663
25/02/2014 1,071.00p 1,084.00p 1,064.00p 1,075.00p 222515
24/02/2014 1,054.00p 1,076.00p 1,054.00p 1,068.00p 335268
21/02/2014 1,050.00p 1,069.00p 990.00p 1,060.00p 2492901
20/02/2014 1,021.00p 1,047.00p 1,019.00p 1,047.00p 887584
19/02/2014 1,029.00p 1,036.80p 1,014.00p 1,021.00p 125956
18/02/2014 1,025.00p 1,031.00p 1,016.00p 1,026.00p 103146
17/02/2014 1,021.00p 1,032.00p 1,012.00p 1,027.00p 278713
14/02/2014 1,025.00p 1,033.00p 1,010.00p 1,017.00p 196944
13/02/2014 1,029.00p 1,033.00p 1,005.00p 1,019.00p 1264258
12/02/2014 1,042.00p 1,051.00p 1,024.00p 1,026.00p 340213
11/02/2014 1,021.00p 1,045.00p 1,011.56p 1,040.00p 775254
10/02/2014 1,014.00p 1,021.00p 1,002.00p 1,015.00p 440019
07/02/2014 1,014.00p 1,022.00p 1,004.00p 1,005.00p 269766
06/02/2014 999.50p 1,034.00p 999.50p 1,011.00p 1631723
05/02/2014 982.00p 1,008.44p 982.00p 999.50p 959241
04/02/2014 967.50p 996.50p 953.50p 985.00p 646191
03/02/2014 980.50p 987.00p 963.00p 967.50p 335675
31/01/2014 990.00p 994.50p 970.00p 983.00p 966796
30/01/2014 985.00p 991.00p 969.00p 988.00p 537822
29/01/2014 1,009.00p 1,013.00p 976.00p 987.00p 713714
28/01/2014 986.00p 1,005.00p 985.00p 997.50p 495640
27/01/2014 986.00p 992.00p 965.00p 985.00p 5303005
24/01/2014 1,007.00p 1,010.00p 976.00p 990.50p 720385
23/01/2014 1,016.00p 1,032.00p 1,005.00p 1,005.00p 668533
22/01/2014 1,022.00p 1,052.00p 1,020.00p 1,029.00p 508218
21/01/2014 1,040.00p 1,048.20p 1,016.00p 1,018.00p 608410
20/01/2014 1,058.00p 1,066.00p 1,051.00p 1,055.00p 319709
17/01/2014 1,049.00p 1,067.00p 1,045.00p 1,055.00p 597550
16/01/2014 1,050.00p 1,060.00p 1,035.00p 1,054.00p 701081
15/01/2014 1,085.00p 1,086.00p 1,038.60p 1,039.00p 1010966
14/01/2014 1,100.00p 1,100.87p 1,082.00p 1,085.00p 358138
13/01/2014 1,117.00p 1,119.61p 1,100.00p 1,100.00p 383259
10/01/2014 1,130.00p 1,130.00p 1,111.00p 1,113.00p 703522
09/01/2014 1,100.00p 1,144.00p 1,079.00p 1,117.00p 792642
08/01/2014 1,099.00p 1,099.00p 1,067.00p 1,079.00p 478034
07/01/2014 1,095.00p 1,095.00p 1,071.00p 1,073.00p 327662
06/01/2014 1,102.00p 1,114.40p 1,096.00p 1,098.00p 329866
03/01/2014 1,091.00p 1,104.00p 1,074.00p 1,102.00p 301871
02/01/2014 1,079.00p 1,094.00p 1,067.40p 1,090.00p 461979
31/12/2013 1,079.00p 1,080.00p 1,070.00p 1,075.00p 35566
30/12/2013 1,058.00p 1,080.00p 1,056.00p 1,077.00p 790658
27/12/2013 1,050.00p 1,064.00p 1,043.00p 1,058.00p 1830491
24/12/2013 1,047.00p 1,052.00p 1,046.00p 1,046.00p 149436
23/12/2013 1,026.00p 1,048.00p 1,024.00p 1,045.00p 211935
20/12/2013 1,038.00p 1,046.00p 1,028.00p 1,038.00p 229991
19/12/2013 1,045.00p 1,046.00p 1,030.00p 1,045.00p 308586
18/12/2013 1,040.00p 1,040.00p 1,025.00p 1,030.00p 332483
17/12/2013 1,048.00p 1,048.08p 1,035.00p 1,040.00p 299879
16/12/2013 1,048.00p 1,049.00p 1,035.00p 1,047.00p 256247
13/12/2013 1,042.00p 1,048.90p 1,038.00p 1,041.00p 239384
12/12/2013 1,046.00p 1,049.00p 1,025.00p 1,039.00p 567694
11/12/2013 1,050.00p 1,054.00p 1,033.80p 1,048.00p 386657
10/12/2013 1,068.00p 1,074.65p 1,033.00p 1,050.00p 1266603
09/12/2013 1,054.00p 1,073.00p 1,047.00p 1,073.00p 352848
06/12/2013 1,057.00p 1,064.00p 1,049.00p 1,059.00p 1847750
05/12/2013 1,059.00p 1,063.00p 1,043.00p 1,050.00p 270057
04/12/2013 1,057.00p 1,063.00p 1,049.00p 1,055.00p 250693
03/12/2013 1,066.00p 1,070.00p 1,051.00p 1,057.00p 391868
02/12/2013 1,070.00p 1,083.18p 1,058.00p 1,063.00p 524505
29/11/2013 1,053.00p 1,071.00p 1,042.00p 1,063.00p 476288
28/11/2013 1,044.00p 1,056.00p 1,037.00p 1,050.00p 248225
27/11/2013 1,041.00p 1,063.15p 1,017.00p 1,037.00p 560293
26/11/2013 1,044.00p 1,054.85p 1,035.00p 1,039.00p 321702
25/11/2013 1,020.00p 1,058.38p 1,003.00p 1,040.00p 1022707
22/11/2013 1,000.00p 1,003.00p 994.00p 1,003.00p 691794
21/11/2013 988.00p 1,002.00p 975.21p 1,000.00p 726930
20/11/2013 979.50p 990.12p 979.50p 987.00p 321863
19/11/2013 975.00p 984.50p 971.00p 982.00p 224939
18/11/2013 960.00p 978.50p 960.00p 975.50p 315959
15/11/2013 963.50p 972.00p 961.50p 963.00p 255587
14/11/2013 947.00p 961.50p 937.00p 961.50p 293644
13/11/2013 954.00p 956.00p 933.50p 937.00p 287110
12/11/2013 967.00p 969.16p 946.00p 956.00p 232318

*Close Price adjusted for both dividends and splits