Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
28/01/2013 824.50p 829.20p 818.10p 823.00p 81284
25/01/2013 825.00p 834.00p 813.00p 820.00p 97383
24/01/2013 813.50p 829.78p 807.00p 828.00p 90393
23/01/2013 805.00p 820.00p 799.50p 810.00p 265643
22/01/2013 803.00p 803.00p 790.50p 798.00p 67057
21/01/2013 800.00p 805.00p 788.00p 799.00p 105795
18/01/2013 792.00p 805.00p 780.00p 800.00p 197541
17/01/2013 769.00p 785.34p 764.00p 780.00p 121131
16/01/2013 760.00p 767.00p 742.00p 767.00p 2642046
15/01/2013 763.00p 764.95p 754.46p 757.00p 40596
14/01/2013 780.00p 780.00p 756.00p 760.00p 75601
11/01/2013 792.00p 792.00p 767.50p 775.00p 186943
10/01/2013 795.00p 800.00p 763.00p 781.50p 109442
09/01/2013 780.00p 795.00p 767.00p 795.00p 64975
08/01/2013 770.50p 788.00p 766.50p 770.00p 123327
07/01/2013 763.50p 776.50p 760.50p 765.00p 75867
04/01/2013 742.00p 762.09p 740.00p 760.00p 76286
03/01/2013 750.00p 756.03p 732.00p 740.00p 115931
02/01/2013 760.00p 794.50p 751.86p 754.50p 143870
31/12/2012 770.00p 800.00p 731.00p 780.00p 96272
28/12/2012 739.50p 752.50p 737.00p 743.00p 55079
27/12/2012 730.00p 743.51p 726.00p 738.50p 104946
24/12/2012 730.00p 730.00p 720.00p 725.00p 24367
21/12/2012 725.50p 733.00p 715.00p 722.50p 194420
20/12/2012 753.00p 755.00p 725.00p 730.00p 443358
19/12/2012 775.50p 779.00p 753.00p 753.00p 349596
18/12/2012 823.50p 823.50p 780.00p 781.00p 164209
17/12/2012 820.00p 820.00p 795.00p 800.00p 155378
14/12/2012 801.00p 809.50p 790.00p 800.00p 132922
13/12/2012 800.00p 802.00p 791.50p 797.00p 80087
12/12/2012 812.00p 812.00p 797.00p 800.00p 54747
11/12/2012 809.50p 809.50p 796.00p 808.00p 240545
10/12/2012 815.50p 825.50p 793.00p 799.50p 159590
07/12/2012 813.50p 825.00p 812.00p 820.50p 152413
06/12/2012 809.50p 821.50p 809.50p 817.00p 69862
05/12/2012 811.00p 822.00p 799.43p 811.00p 200218
04/12/2012 810.00p 815.00p 802.00p 810.00p 93576
03/12/2012 810.00p 828.59p 805.00p 805.00p 112337
30/11/2012 798.00p 819.50p 795.50p 809.00p 219606
29/11/2012 776.00p 802.00p 775.72p 795.00p 765972
28/11/2012 785.00p 795.00p 775.00p 780.00p 68949
27/11/2012 777.00p 790.00p 767.47p 782.00p 88390
26/11/2012 823.50p 832.50p 775.50p 776.00p 196617
23/11/2012 826.00p 826.00p 814.53p 816.50p 21076
22/11/2012 850.00p 850.00p 815.50p 815.50p 55698
21/11/2012 815.00p 844.00p 804.50p 811.00p 251714
20/11/2012 831.00p 837.65p 819.00p 820.00p 204896
19/11/2012 847.00p 848.00p 825.00p 825.00p 142150
16/11/2012 841.00p 847.00p 826.00p 832.50p 122422
15/11/2012 841.00p 858.00p 841.00p 845.50p 103244
14/11/2012 855.00p 855.00p 841.00p 845.00p 71309
13/11/2012 846.00p 855.00p 839.65p 854.00p 65226
12/11/2012 850.00p 853.07p 842.50p 843.50p 34310
09/11/2012 847.00p 857.50p 846.00p 846.00p 127189
08/11/2012 838.50p 858.52p 838.50p 850.00p 183099
07/11/2012 847.00p 882.93p 840.00p 841.50p 350940
06/11/2012 842.50p 852.87p 836.50p 847.00p 70513
05/11/2012 820.00p 862.34p 820.00p 843.00p 85286
02/11/2012 838.50p 877.50p 827.20p 857.50p 420025
01/11/2012 820.00p 835.71p 815.00p 832.00p 405338
31/10/2012 805.00p 815.50p 799.00p 812.00p 134399
30/10/2012 820.00p 833.43p 787.10p 807.50p 87756
29/10/2012 817.00p 836.67p 813.00p 820.00p 56203
26/10/2012 820.00p 832.50p 814.00p 820.50p 93915
25/10/2012 838.50p 850.00p 825.00p 828.00p 72662
24/10/2012 822.50p 829.50p 822.50p 826.50p 60908
23/10/2012 827.00p 835.00p 810.58p 825.00p 439027
22/10/2012 864.00p 864.00p 831.00p 840.00p 176802
19/10/2012 863.50p 869.00p 831.20p 846.50p 272726
18/10/2012 815.00p 855.76p 804.26p 845.00p 417504
17/10/2012 790.00p 810.32p 790.00p 807.00p 331648
16/10/2012 784.50p 798.10p 784.50p 790.50p 193636
15/10/2012 790.00p 796.12p 780.00p 783.00p 122756
12/10/2012 766.00p 796.00p 766.00p 783.00p 249919
11/10/2012 764.00p 781.62p 740.00p 770.00p 120245
10/10/2012 762.00p 772.00p 742.50p 757.00p 216309
09/10/2012 750.00p 770.00p 746.50p 762.00p 162908
08/10/2012 740.00p 758.06p 725.00p 745.00p 141425
05/10/2012 755.00p 755.00p 725.50p 745.00p 248304
04/10/2012 748.00p 752.50p 735.00p 747.00p 77901
03/10/2012 756.00p 762.00p 747.09p 750.00p 114975
02/10/2012 760.00p 773.00p 757.50p 757.50p 204445
01/10/2012 779.00p 779.00p 761.00p 762.00p 156491
28/09/2012 777.00p 779.50p 761.00p 772.50p 178058
27/09/2012 758.00p 778.00p 758.00p 768.00p 303817
26/09/2012 754.00p 767.98p 745.00p 750.00p 173582
25/09/2012 758.50p 768.00p 740.00p 758.50p 170043
24/09/2012 749.00p 777.50p 745.00p 760.00p 364523
21/09/2012 742.50p 750.00p 734.73p 750.00p 148620
20/09/2012 750.00p 763.50p 737.75p 742.00p 118666
19/09/2012 745.00p 765.00p 745.00p 756.50p 441797
18/09/2012 740.00p 757.50p 723.80p 745.00p 521636
17/09/2012 739.00p 750.00p 735.00p 737.00p 271376
14/09/2012 720.00p 754.00p 720.00p 731.00p 560868
13/09/2012 702.50p 715.00p 702.50p 705.00p 51365
12/09/2012 710.00p 718.71p 701.00p 701.00p 62345
11/09/2012 720.00p 720.00p 700.00p 711.00p 64361
10/09/2012 717.00p 722.41p 712.00p 715.00p 59045
07/09/2012 715.00p 717.30p 710.00p 715.00p 63562
06/09/2012 722.00p 722.00p 701.75p 707.00p 54904
05/09/2012 712.50p 723.50p 706.00p 710.00p 94981
04/09/2012 714.00p 717.25p 703.50p 709.00p 132732
03/09/2012 700.00p 717.47p 699.75p 700.00p 252024
31/08/2012 688.00p 703.00p 685.00p 689.50p 42097
30/08/2012 690.00p 697.12p 678.50p 685.00p 37003
29/08/2012 704.00p 704.00p 685.00p 689.50p 49631
28/08/2012 700.00p 710.00p 694.50p 694.50p 80796
24/08/2012 720.00p 720.00p 686.00p 700.00p 138628
23/08/2012 726.00p 728.76p 670.00p 700.00p 163640
22/08/2012 680.00p 700.00p 680.00p 694.50p 87549
21/08/2012 692.00p 708.43p 683.00p 700.00p 78285
20/08/2012 692.00p 709.00p 684.66p 702.00p 78772
17/08/2012 713.50p 724.00p 686.00p 695.00p 209297
16/08/2012 717.00p 724.97p 712.00p 713.00p 110173
15/08/2012 725.00p 753.97p 718.00p 718.50p 201417
14/08/2012 710.00p 734.31p 704.00p 730.00p 314959
13/08/2012 696.00p 701.64p 692.00p 698.50p 144714
10/08/2012 691.00p 709.00p 685.00p 695.00p 405216
09/08/2012 676.50p 692.89p 675.00p 690.00p 201395
08/08/2012 686.00p 692.50p 678.50p 679.00p 498270
07/08/2012 685.00p 699.50p 679.50p 686.00p 436479

*Close Price adjusted for both dividends and splits