Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/06/2024 92.00p 93.70p 88.50p 89.00p 453210
03/06/2024 94.50p 98.00p 92.00p 92.30p 230911
31/05/2024 97.20p 97.70p 95.00p 96.40p 387071
30/05/2024 91.30p 98.00p 90.50p 96.40p 613945
29/05/2024 90.80p 94.00p 90.40p 90.70p 424416
28/05/2024 90.60p 93.20p 89.40p 90.00p 190864
24/05/2024 91.10p 93.20p 88.10p 91.90p 398436
23/05/2024 93.30p 94.50p 91.00p 92.10p 144862
22/05/2024 92.50p 95.00p 89.10p 91.10p 818631
21/05/2024 91.00p 94.80p 91.00p 94.20p 563858
20/05/2024 94.00p 95.70p 92.20p 92.90p 464906
17/05/2024 95.00p 95.00p 93.30p 94.00p 234690
16/05/2024 93.20p 94.00p 91.30p 94.00p 231371
15/05/2024 94.30p 95.49p 92.40p 92.40p 330829
14/05/2024 93.90p 95.80p 91.78p 94.30p 580708
13/05/2024 90.00p 94.00p 90.00p 92.70p 547032
10/05/2024 89.00p 91.00p 88.50p 89.80p 398022
09/05/2024 89.50p 90.00p 87.30p 88.50p 336274
08/05/2024 87.50p 89.00p 86.00p 88.30p 351959
07/05/2024 87.40p 87.40p 85.60p 87.00p 270281
03/05/2024 85.80p 86.90p 84.10p 85.40p 266275
02/05/2024 84.50p 86.30p 84.10p 85.00p 144208
01/05/2024 86.90p 86.90p 83.60p 85.30p 239096
30/04/2024 85.70p 85.90p 83.00p 85.20p 317757
29/04/2024 83.60p 85.90p 83.00p 83.90p 193050
26/04/2024 83.20p 84.70p 83.00p 83.60p 58402
25/04/2024 85.50p 85.50p 83.07p 83.50p 219626
24/04/2024 83.90p 86.50p 83.10p 84.00p 48306
23/04/2024 91.10p 91.41p 83.80p 85.20p 479638
22/04/2024 84.30p 91.50p 83.70p 91.00p 719719
19/04/2024 83.80p 84.10p 81.00p 83.40p 315616
18/04/2024 85.90p 87.90p 82.90p 83.50p 252850
17/04/2024 82.90p 85.90p 82.32p 85.80p 153153
16/04/2024 84.00p 85.40p 81.00p 81.60p 300257
15/04/2024 84.20p 86.20p 82.20p 83.00p 290091
12/04/2024 81.30p 87.10p 81.30p 85.10p 376919
11/04/2024 81.80p 84.26p 81.00p 83.00p 341838
10/04/2024 88.00p 88.00p 81.00p 83.80p 521523
09/04/2024 86.90p 90.90p 86.00p 87.70p 678336
08/04/2024 84.20p 90.80p 76.00p 86.70p 1914065
05/04/2024 85.50p 85.50p 81.50p 83.10p 337637
04/04/2024 87.00p 87.00p 83.30p 83.50p 116590
03/04/2024 83.70p 86.10p 82.20p 85.00p 249196
02/04/2024 85.00p 86.00p 81.50p 81.80p 250673
28/03/2024 85.20p 85.20p 82.50p 83.30p 262584
27/03/2024 85.70p 85.70p 81.56p 83.80p 248736
26/03/2024 85.00p 87.11p 82.00p 83.70p 303550
25/03/2024 85.00p 85.00p 83.35p 84.00p 155734
22/03/2024 84.60p 84.60p 82.30p 83.80p 131195
21/03/2024 84.10p 84.30p 82.60p 82.60p 289947
20/03/2024 84.40p 84.40p 84.00p 84.10p 147580
19/03/2024 84.40p 85.29p 83.66p 84.00p 217317
18/03/2024 83.20p 84.30p 82.99p 84.30p 249126
15/03/2024 82.60p 83.80p 82.60p 83.50p 123301
14/03/2024 81.30p 83.80p 81.00p 82.60p 213308
13/03/2024 80.60p 83.40p 80.40p 82.20p 147000
12/03/2024 80.60p 81.10p 78.90p 81.10p 184510
11/03/2024 83.50p 85.70p 80.20p 80.50p 137804
08/03/2024 85.40p 87.30p 83.20p 83.50p 208622
07/03/2024 83.30p 85.50p 83.00p 84.60p 107598
06/03/2024 84.20p 84.20p 82.42p 83.60p 94793
05/03/2024 82.70p 83.80p 81.31p 83.00p 125979
04/03/2024 85.90p 87.00p 82.20p 83.20p 565425
01/03/2024 82.10p 84.80p 80.40p 84.00p 236572
29/02/2024 83.50p 85.70p 82.10p 82.10p 114923
28/02/2024 87.60p 87.60p 84.00p 84.00p 184691
27/02/2024 85.50p 87.40p 84.00p 86.30p 176864
26/02/2024 83.50p 84.20p 81.03p 84.00p 355205
23/02/2024 83.50p 85.50p 81.00p 82.20p 366940
22/02/2024 90.00p 91.20p 82.30p 83.40p 805946
21/02/2024 85.00p 90.10p 83.70p 89.20p 816856
20/02/2024 85.40p 86.50p 82.10p 83.00p 789747
19/02/2024 75.50p 84.50p 75.38p 84.40p 1251106
16/02/2024 75.10p 77.40p 74.50p 75.50p 769554
15/02/2024 75.00p 75.90p 74.10p 75.20p 192042
14/02/2024 71.90p 76.50p 71.10p 74.70p 445763
13/02/2024 72.40p 73.40p 70.20p 71.90p 145430
12/02/2024 69.80p 74.41p 68.99p 72.40p 316617
09/02/2024 70.80p 71.46p 69.80p 69.80p 179057
08/02/2024 71.00p 71.90p 69.38p 70.40p 100439
07/02/2024 71.20p 72.00p 69.60p 69.70p 237157
06/02/2024 73.80p 73.80p 70.60p 71.60p 115832
05/02/2024 70.40p 72.80p 69.47p 71.70p 295802
02/02/2024 71.00p 71.60p 68.00p 70.00p 322853
01/02/2024 74.00p 74.00p 70.50p 70.50p 126441
31/01/2024 72.50p 73.90p 72.40p 72.50p 108105
30/01/2024 77.00p 78.90p 73.00p 73.00p 384745
29/01/2024 71.50p 82.00p 71.50p 77.10p 899843
26/01/2024 71.90p 72.00p 70.31p 71.30p 169345
25/01/2024 71.00p 72.10p 70.26p 71.20p 197998
24/01/2024 71.60p 71.80p 70.60p 71.80p 289796
23/01/2024 72.20p 72.20p 70.40p 71.20p 91780
22/01/2024 71.00p 72.30p 70.00p 70.50p 369179
19/01/2024 73.70p 75.00p 70.10p 70.80p 307530
18/01/2024 74.30p 74.30p 72.00p 72.00p 298235
17/01/2024 74.40p 76.20p 72.00p 72.70p 235506
16/01/2024 73.30p 74.10p 72.00p 74.10p 161633
15/01/2024 70.60p 73.06p 70.00p 71.80p 415821
12/01/2024 71.40p 73.50p 70.00p 71.10p 385916
11/01/2024 71.00p 71.40p 69.90p 70.70p 141797
10/01/2024 71.20p 73.20p 69.50p 71.50p 226490
09/01/2024 71.50p 72.90p 71.10p 71.10p 326027
08/01/2024 70.30p 72.70p 70.30p 72.50p 141077
05/01/2024 72.60p 73.80p 70.40p 72.00p 192690
04/01/2024 74.90p 75.10p 73.80p 73.80p 107097
03/01/2024 77.20p 77.40p 74.10p 74.90p 105916
02/01/2024 76.70p 78.30p 75.10p 76.50p 237140
29/12/2023 79.30p 80.35p 76.10p 76.70p 147199
28/12/2023 77.20p 80.00p 74.70p 80.00p 331872
27/12/2023 80.70p 80.90p 75.80p 76.80p 187407
22/12/2023 78.80p 80.20p 78.10p 79.30p 80761
21/12/2023 77.00p 80.90p 76.50p 78.30p 393917
20/12/2023 73.50p 78.64p 73.50p 77.20p 301660
19/12/2023 70.80p 75.60p 70.70p 74.20p 364343
18/12/2023 69.60p 70.80p 68.50p 70.60p 122853
15/12/2023 69.80p 70.60p 68.00p 69.30p 314383
14/12/2023 64.90p 70.40p 64.10p 68.40p 448516
13/12/2023 71.00p 72.20p 64.90p 64.90p 1066000
12/12/2023 70.20p 72.20p 69.90p 70.70p 199000
11/12/2023 72.00p 73.50p 70.80p 71.30p 239171
08/12/2023 69.50p 71.10p 68.50p 70.60p 410674
07/12/2023 70.30p 72.20p 69.30p 69.30p 315471
06/12/2023 72.70p 73.80p 70.80p 72.00p 410790
05/12/2023 71.90p 72.50p 70.00p 71.00p 389395
04/12/2023 73.90p 73.90p 68.60p 70.70p 610996
01/12/2023 72.00p 73.90p 71.00p 72.60p 474285
30/11/2023 76.80p 76.80p 71.70p 72.00p 4887496
29/11/2023 76.90p 77.20p 74.70p 75.90p 282853
28/11/2023 77.00p 77.40p 74.30p 75.20p 974866
27/11/2023 78.10p 80.50p 76.80p 77.80p 337405
24/11/2023 76.50p 79.15p 76.50p 79.10p 631954
23/11/2023 78.80p 78.80p 74.60p 75.60p 604018
22/11/2023 79.10p 79.10p 75.70p 77.00p 539658
21/11/2023 81.70p 82.70p 77.60p 79.00p 630626
20/11/2023 84.40p 85.60p 80.50p 83.30p 242647
17/11/2023 81.10p 84.60p 81.10p 84.60p 332761
16/11/2023 85.00p 87.50p 80.40p 83.10p 470090
15/11/2023 88.00p 90.40p 85.20p 86.00p 497947
14/11/2023 89.80p 93.00p 87.17p 89.00p 424210
13/11/2023 78.60p 92.70p 78.60p 92.00p 1051606
10/11/2023 77.50p 77.60p 75.10p 76.30p 117627
09/11/2023 74.70p 78.01p 74.06p 77.40p 268791
08/11/2023 77.30p 77.90p 74.40p 75.10p 315146
07/11/2023 81.50p 81.50p 76.10p 76.70p 244978
06/11/2023 79.80p 81.30p 78.04p 80.00p 194235
03/11/2023 80.00p 82.20p 79.00p 80.20p 289186
02/11/2023 81.00p 82.90p 79.50p 81.00p 242876
01/11/2023 82.00p 84.00p 81.60p 81.70p 141569
31/10/2023 82.00p 84.20p 80.20p 81.80p 266723
30/10/2023 82.90p 85.83p 82.40p 82.70p 182621
27/10/2023 85.50p 85.70p 83.20p 84.10p 78403
26/10/2023 86.00p 86.50p 81.60p 84.20p 201330
25/10/2023 89.40p 89.40p 83.00p 86.00p 181615
24/10/2023 89.00p 89.60p 86.80p 87.60p 307595
23/10/2023 89.70p 90.00p 86.19p 88.10p 539538
20/10/2023 87.40p 89.90p 84.10p 88.70p 363998
19/10/2023 91.40p 93.90p 84.90p 86.10p 215536
18/10/2023 86.50p 93.20p 86.50p 91.90p 355305
17/10/2023 82.00p 88.80p 81.00p 87.80p 361934
16/10/2023 81.20p 83.90p 81.20p 82.90p 52858
13/10/2023 82.10p 84.80p 80.90p 80.90p 247042
12/10/2023 84.40p 85.02p 82.20p 83.70p 462584
11/10/2023 79.30p 84.89p 79.00p 83.20p 613728
10/10/2023 76.70p 80.90p 76.70p 80.70p 203459
09/10/2023 82.00p 83.90p 76.00p 77.10p 651496
06/10/2023 82.20p 82.90p 79.10p 80.50p 206225
05/10/2023 78.80p 84.40p 78.80p 80.70p 290656
04/10/2023 81.00p 84.00p 79.00p 80.00p 624030
03/10/2023 87.00p 88.33p 81.20p 81.20p 402651
02/10/2023 81.00p 95.32p 81.00p 88.90p 2777572
29/09/2023 81.00p 82.00p 80.10p 80.10p 77450
28/09/2023 81.50p 82.50p 79.90p 81.40p 146570
27/09/2023 78.70p 81.50p 78.70p 79.10p 102562
26/09/2023 82.30p 83.20p 78.93p 80.00p 256823
25/09/2023 83.40p 85.80p 82.30p 83.20p 366624
22/09/2023 80.90p 82.50p 80.18p 81.80p 75048
21/09/2023 79.60p 82.20p 79.00p 82.20p 151452
20/09/2023 79.50p 82.80p 78.75p 81.50p 215070
19/09/2023 80.00p 80.70p 78.10p 79.00p 972809
18/09/2023 85.80p 85.80p 80.00p 81.10p 117041
15/09/2023 80.50p 88.16p 80.50p 84.00p 558519
14/09/2023 81.00p 82.40p 79.70p 80.40p 99391
13/09/2023 82.80p 84.10p 81.50p 81.50p 626982
12/09/2023 83.40p 83.40p 81.90p 82.00p 68743
11/09/2023 83.80p 84.05p 82.40p 83.30p 44826
08/09/2023 82.80p 83.80p 81.00p 82.50p 115300
07/09/2023 86.00p 87.30p 82.13p 82.90p 96294
06/09/2023 88.00p 88.00p 85.90p 86.50p 141402
05/09/2023 88.10p 88.22p 86.10p 86.70p 188071
04/09/2023 85.00p 90.58p 84.20p 88.50p 389987
01/09/2023 82.20p 83.90p 82.10p 83.40p 91025
31/08/2023 82.00p 83.20p 80.75p 83.20p 497495
30/08/2023 81.00p 84.40p 80.70p 82.50p 166809
29/08/2023 83.00p 84.50p 82.30p 82.70p 67758
25/08/2023 83.80p 84.40p 81.30p 83.00p 295762
24/08/2023 80.50p 82.10p 79.50p 82.00p 308302
23/08/2023 78.60p 84.94p 76.62p 82.00p 318843
22/08/2023 76.80p 78.57p 76.10p 77.50p 373367
21/08/2023 77.00p 78.90p 76.30p 76.70p 143342
18/08/2023 79.10p 81.29p 76.30p 77.80p 537511

*Close Price adjusted for both dividends and splits