Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits