Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/11/2013 970.00p 973.05p 961.00p 969.00p 1796934
08/11/2013 962.00p 964.00p 953.55p 961.00p 242205
07/11/2013 964.50p 974.50p 959.50p 966.50p 242484
06/11/2013 950.00p 965.00p 946.00p 964.50p 335164
05/11/2013 944.50p 947.57p 938.50p 946.00p 179961
04/11/2013 951.50p 956.06p 941.00p 942.50p 204402
01/11/2013 953.50p 960.00p 943.00p 948.00p 237758
31/10/2013 956.00p 956.50p 943.50p 950.00p 605469
30/10/2013 955.00p 973.50p 952.00p 957.50p 402891
29/10/2013 960.00p 964.50p 955.00p 960.00p 221881
28/10/2013 959.00p 965.50p 956.00p 957.50p 595800
25/10/2013 962.00p 973.00p 960.00p 960.50p 351900
24/10/2013 972.50p 972.50p 961.50p 965.00p 210729
23/10/2013 966.50p 973.50p 962.00p 968.00p 216773
22/10/2013 969.00p 979.81p 968.00p 970.00p 276738
21/10/2013 987.50p 989.85p 966.50p 970.00p 303670
18/10/2013 991.00p 993.45p 960.00p 988.00p 766821
17/10/2013 998.00p 1,000.00p 960.00p 990.00p 2179143
16/10/2013 1,002.00p 1,002.37p 992.00p 999.00p 886949
15/10/2013 996.50p 1,003.37p 990.50p 1,002.00p 1207257
14/10/2013 974.50p 995.00p 974.00p 987.00p 456766
11/10/2013 965.50p 978.50p 955.55p 974.00p 178829
10/10/2013 961.00p 966.00p 957.00p 963.00p 289564
09/10/2013 954.00p 964.50p 954.00p 960.00p 147431
08/10/2013 959.50p 966.00p 956.00p 958.00p 195175
07/10/2013 969.50p 971.40p 960.00p 962.50p 179703
04/10/2013 983.50p 984.50p 965.00p 967.00p 382011
03/10/2013 941.00p 999.00p 935.00p 984.00p 957492
02/10/2013 937.50p 942.00p 934.05p 940.50p 158717
01/10/2013 942.00p 949.50p 931.00p 939.50p 276256
30/09/2013 966.00p 967.79p 930.50p 939.00p 670584
27/09/2013 967.50p 989.00p 966.00p 974.00p 515889
26/09/2013 954.00p 966.50p 920.00p 965.00p 6455193
25/09/2013 949.50p 965.00p 945.00p 952.50p 284094
24/09/2013 969.00p 971.00p 946.50p 952.00p 290966
23/09/2013 956.00p 968.50p 951.00p 966.00p 506605
20/09/2013 941.00p 960.00p 938.00p 953.50p 783430
19/09/2013 939.00p 950.50p 936.00p 943.50p 142566
18/09/2013 931.00p 940.50p 925.50p 936.00p 209447
17/09/2013 931.50p 940.00p 921.00p 932.00p 527675
16/09/2013 951.50p 963.00p 934.50p 934.50p 139177
13/09/2013 950.00p 950.00p 935.50p 944.50p 311267
12/09/2013 937.50p 954.00p 932.50p 949.00p 349710
11/09/2013 939.00p 943.00p 925.93p 938.50p 110563
10/09/2013 945.00p 956.26p 929.00p 936.50p 369802
09/09/2013 960.50p 964.50p 922.50p 939.00p 338415
06/09/2013 947.50p 967.50p 946.50p 963.00p 285790
05/09/2013 928.00p 950.00p 920.00p 946.50p 273952
04/09/2013 938.00p 941.50p 929.00p 930.00p 237204
03/09/2013 937.00p 945.50p 927.00p 935.00p 184561
02/09/2013 935.00p 950.00p 923.00p 934.00p 326107
30/08/2013 950.00p 950.00p 921.00p 927.50p 323638
29/08/2013 919.00p 936.00p 919.00p 921.00p 315189
28/08/2013 920.00p 934.70p 917.50p 919.00p 216206
27/08/2013 944.50p 948.50p 925.00p 930.00p 191612
23/08/2013 947.00p 955.78p 920.00p 945.00p 391285
22/08/2013 948.50p 962.50p 944.00p 951.50p 226477
21/08/2013 973.50p 973.50p 942.50p 944.00p 138966
20/08/2013 955.00p 970.00p 942.50p 956.50p 295256
19/08/2013 980.00p 980.00p 954.50p 960.00p 249852
16/08/2013 985.00p 1,003.00p 972.00p 974.00p 167758
15/08/2013 996.00p 1,001.62p 970.00p 982.00p 159740
14/08/2013 1,005.00p 1,005.00p 993.50p 998.00p 155861
13/08/2013 1,004.00p 1,005.00p 997.00p 1,003.00p 204652
12/08/2013 1,003.00p 1,025.00p 996.15p 1,000.00p 414842
09/08/2013 1,001.00p 1,005.00p 986.00p 992.50p 226098
08/08/2013 986.00p 1,020.00p 986.00p 997.00p 303382
07/08/2013 986.50p 999.50p 981.00p 982.50p 96183
06/08/2013 990.00p 997.50p 977.00p 985.00p 283653
05/08/2013 990.00p 1,005.00p 976.00p 983.50p 348700
02/08/2013 969.50p 978.50p 966.50p 976.00p 391567
01/08/2013 970.00p 985.00p 952.00p 966.50p 408495
31/07/2013 935.50p 966.00p 935.00p 959.00p 329222
30/07/2013 957.00p 958.00p 936.00p 939.00p 135332
29/07/2013 940.50p 953.50p 940.00p 949.00p 164821
26/07/2013 951.00p 957.00p 936.50p 940.00p 112469
25/07/2013 944.50p 959.00p 928.50p 946.50p 131232
24/07/2013 950.00p 964.50p 932.50p 942.00p 244520
23/07/2013 936.50p 966.50p 928.50p 950.00p 12604237
22/07/2013 940.00p 960.00p 917.50p 933.00p 245533
19/07/2013 932.50p 946.50p 922.00p 927.00p 99856
18/07/2013 947.00p 950.00p 935.00p 935.00p 178682
17/07/2013 932.00p 945.00p 913.00p 942.00p 224646
16/07/2013 932.50p 940.50p 927.50p 930.00p 107800
15/07/2013 937.00p 943.50p 925.00p 925.00p 249397
12/07/2013 942.00p 952.50p 931.64p 938.50p 217530
11/07/2013 950.00p 951.50p 925.00p 945.00p 475108
10/07/2013 916.50p 930.00p 908.00p 925.00p 178551
09/07/2013 920.50p 933.00p 910.50p 915.00p 156377
08/07/2013 940.00p 970.00p 917.00p 917.00p 418152
05/07/2013 949.50p 950.50p 918.00p 931.00p 252603
04/07/2013 944.50p 946.00p 925.00p 939.50p 106086
03/07/2013 918.00p 934.50p 905.47p 930.50p 275295
02/07/2013 913.00p 923.50p 904.00p 920.00p 118656
01/07/2013 926.00p 937.50p 907.50p 917.50p 234570
28/06/2013 927.50p 940.00p 910.00p 917.50p 217033
27/06/2013 917.00p 922.00p 910.00p 916.50p 134503
26/06/2013 941.00p 960.00p 906.50p 912.50p 337897
25/06/2013 925.00p 940.00p 900.00p 930.00p 329107
24/06/2013 927.50p 931.50p 910.00p 914.00p 11088565
21/06/2013 920.50p 940.50p 917.50p 931.50p 181631
20/06/2013 929.50p 956.00p 914.50p 922.00p 226930
19/06/2013 916.00p 942.60p 913.00p 931.50p 241222
18/06/2013 901.00p 915.50p 901.00p 913.00p 155144
17/06/2013 889.50p 901.00p 889.50p 891.00p 68478
14/06/2013 880.50p 903.50p 880.50p 891.00p 109374
13/06/2013 905.00p 905.50p 873.60p 887.50p 209306
12/06/2013 894.50p 915.00p 894.50p 899.50p 122732
11/06/2013 907.00p 929.50p 302.65p 900.00p 148624
10/06/2013 887.00p 928.00p 887.00p 910.50p 237381
07/06/2013 858.00p 896.50p 857.50p 893.00p 580076
06/06/2013 886.00p 895.50p 859.50p 862.00p 273764
05/06/2013 896.50p 900.00p 872.00p 890.50p 159040
04/06/2013 916.50p 933.50p 895.30p 900.00p 280953
03/06/2013 926.50p 952.00p 913.00p 914.00p 149667
31/05/2013 950.00p 960.00p 937.50p 945.00p 229456
30/05/2013 932.00p 965.71p 926.50p 937.50p 226587
29/05/2013 936.00p 942.50p 921.00p 926.50p 232003
28/05/2013 930.00p 959.35p 930.00p 942.50p 205889
24/05/2013 950.00p 960.00p 938.50p 944.00p 255752
23/05/2013 932.00p 947.00p 919.89p 947.00p 158478
22/05/2013 940.00p 945.00p 925.00p 940.00p 180298
21/05/2013 939.00p 953.00p 938.50p 940.00p 267091
20/05/2013 941.00p 955.50p 930.00p 942.50p 1912032
17/05/2013 920.50p 955.50p 905.00p 951.00p 646361
16/05/2013 901.00p 935.00p 901.00p 911.00p 343078
15/05/2013 905.00p 922.50p 905.00p 916.50p 272207
14/05/2013 887.00p 918.42p 885.10p 910.00p 362490
13/05/2013 885.00p 895.50p 881.00p 888.50p 195575
10/05/2013 885.50p 894.00p 872.00p 883.00p 204010
09/05/2013 898.50p 901.50p 889.18p 890.00p 115320
08/05/2013 910.50p 915.50p 897.00p 900.00p 144179
07/05/2013 903.00p 930.00p 896.00p 904.00p 350065
03/05/2013 905.00p 923.00p 902.00p 907.00p 395389
02/05/2013 881.50p 916.50p 878.50p 908.00p 331070
01/05/2013 885.00p 892.00p 875.00p 886.50p 172962
30/04/2013 890.00p 903.00p 880.00p 890.00p 183453
29/04/2013 888.00p 894.50p 885.00p 890.00p 204845
26/04/2013 914.00p 914.00p 882.50p 885.00p 282014
25/04/2013 868.50p 905.00p 856.50p 898.00p 587751
24/04/2013 800.00p 885.50p 800.00p 860.00p 1996856
23/04/2013 815.00p 815.00p 795.50p 810.00p 223528
22/04/2013 815.00p 831.50p 803.00p 803.00p 285303
19/04/2013 814.00p 822.31p 807.50p 807.50p 224291
18/04/2013 785.00p 820.93p 785.00p 803.00p 62456
17/04/2013 812.00p 820.00p 771.50p 813.00p 147392
16/04/2013 817.00p 838.00p 810.00p 811.50p 300924
15/04/2013 844.00p 870.09p 815.10p 820.00p 113669
12/04/2013 886.00p 886.00p 840.00p 847.50p 256109
11/04/2013 865.00p 891.50p 859.05p 875.00p 360937
10/04/2013 820.00p 862.00p 799.00p 850.00p 258342
09/04/2013 802.00p 805.00p 785.00p 799.00p 192124
08/04/2013 771.00p 799.50p 771.00p 785.00p 99168
05/04/2013 785.50p 798.90p 770.50p 771.00p 138712
04/04/2013 799.50p 824.50p 783.00p 792.00p 217995
03/04/2013 816.00p 825.50p 799.50p 800.00p 377155
02/04/2013 825.00p 834.40p 815.00p 818.00p 165307
28/03/2013 830.00p 830.00p 810.00p 810.00p 221882
27/03/2013 818.50p 834.50p 818.50p 822.00p 182377
26/03/2013 804.50p 830.00p 804.50p 820.00p 246300
25/03/2013 817.50p 830.00p 809.00p 810.00p 249949
22/03/2013 796.50p 814.90p 795.90p 808.50p 103171
21/03/2013 800.00p 801.00p 795.50p 798.00p 189937
20/03/2013 801.50p 808.50p 798.00p 799.50p 195401
19/03/2013 797.00p 814.00p 797.00p 799.00p 121159
18/03/2013 785.00p 809.00p 785.00p 802.00p 99652
15/03/2013 800.00p 819.50p 792.50p 801.50p 876325
14/03/2013 783.50p 804.00p 783.50p 792.50p 237795
13/03/2013 789.50p 800.00p 788.00p 794.50p 313039
12/03/2013 770.00p 807.50p 770.00p 795.00p 150970
11/03/2013 770.00p 784.40p 770.00p 773.50p 62038
08/03/2013 773.50p 787.00p 770.50p 773.50p 121883
07/03/2013 780.00p 782.23p 771.50p 775.50p 207734
06/03/2013 774.00p 785.00p 774.00p 778.00p 83076
05/03/2013 775.00p 789.50p 765.00p 777.50p 225459
04/03/2013 750.00p 773.50p 750.00p 764.00p 56747
01/03/2013 754.50p 783.50p 740.00p 770.00p 420782
28/02/2013 759.50p 765.00p 735.00p 740.00p 592631
27/02/2013 731.50p 760.00p 725.85p 759.00p 133780
26/02/2013 723.00p 741.00p 723.00p 731.50p 61321
25/02/2013 721.00p 754.00p 721.00p 740.50p 86009
22/02/2013 726.00p 738.50p 720.00p 727.00p 410287
21/02/2013 735.00p 738.50p 720.75p 725.50p 112792
20/02/2013 748.00p 752.68p 735.13p 738.50p 126469
19/02/2013 741.50p 760.47p 741.50p 750.50p 164035
18/02/2013 761.00p 762.00p 742.00p 750.00p 137071
15/02/2013 778.50p 791.88p 761.50p 762.00p 130921
14/02/2013 791.00p 791.00p 767.00p 775.00p 96223
13/02/2013 799.00p 799.00p 775.00p 787.50p 84413
12/02/2013 790.00p 799.50p 788.17p 795.00p 63415
11/02/2013 783.00p 792.00p 782.00p 792.00p 33018
08/02/2013 800.00p 808.50p 780.56p 782.00p 46898
07/02/2013 800.00p 800.00p 792.37p 800.00p 36277
06/02/2013 797.50p 801.00p 787.18p 797.50p 19613
05/02/2013 795.00p 800.11p 788.00p 793.00p 27582
04/02/2013 805.50p 805.50p 781.00p 796.00p 66161
01/02/2013 780.00p 801.50p 768.50p 800.50p 164423
31/01/2013 780.00p 808.00p 765.00p 770.00p 366204
30/01/2013 809.00p 817.50p 805.94p 808.00p 151308
29/01/2013 820.00p 823.00p 777.00p 817.50p 176319

*Close Price adjusted for both dividends and splits