Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/10/2021 140.00p 149.60p 137.60p 148.80p 493407
30/09/2021 138.60p 145.67p 138.40p 142.40p 656735
29/09/2021 130.60p 140.20p 127.20p 140.20p 466404
28/09/2021 130.40p 132.80p 125.80p 130.60p 562200
27/09/2021 126.20p 129.60p 126.12p 129.60p 232414
24/09/2021 125.00p 126.80p 121.40p 125.20p 136216
23/09/2021 124.80p 124.80p 120.60p 123.00p 329076
22/09/2021 121.80p 124.80p 121.28p 122.40p 56071
21/09/2021 124.80p 124.80p 120.00p 122.40p 145518
20/09/2021 127.00p 127.00p 120.40p 122.00p 156577
17/09/2021 128.00p 128.00p 123.15p 124.00p 190168
16/09/2021 130.00p 130.84p 124.18p 126.00p 119044
15/09/2021 131.20p 132.80p 126.80p 128.00p 173032
14/09/2021 128.60p 130.40p 125.84p 129.60p 177718
13/09/2021 125.20p 127.20p 124.00p 127.20p 35446
10/09/2021 125.00p 126.20p 121.48p 124.80p 157615
09/09/2021 128.40p 129.60p 121.81p 122.20p 207581
08/09/2021 123.00p 127.80p 120.40p 126.80p 160178
07/09/2021 124.00p 125.20p 121.60p 122.00p 197220
06/09/2021 127.00p 127.00p 123.20p 123.20p 478476
03/09/2021 127.00p 129.53p 125.40p 126.40p 443229
02/09/2021 129.60p 130.84p 125.94p 127.60p 934600
01/09/2021 134.80p 134.80p 128.00p 129.80p 278139
31/08/2021 132.80p 135.40p 131.00p 134.80p 183565
30/08/2021 130.60p 134.20p 130.00p 132.80p 195114
27/08/2021 130.60p 134.20p 130.00p 132.80p 195114
26/08/2021 133.20p 134.60p 129.60p 131.00p 221534
25/08/2021 125.20p 133.40p 125.20p 131.00p 366092
24/08/2021 128.20p 130.99p 125.80p 127.40p 243606
23/08/2021 120.00p 128.60p 120.00p 126.80p 455643
20/08/2021 132.80p 134.80p 113.85p 122.00p 1803092
19/08/2021 141.20p 141.20p 134.20p 136.00p 208966
18/08/2021 137.00p 138.80p 137.00p 138.00p 130899
17/08/2021 133.60p 137.81p 132.40p 137.00p 247217
16/08/2021 140.00p 140.00p 132.00p 135.00p 490832
13/08/2021 138.20p 138.93p 135.60p 137.20p 116415
12/08/2021 141.20p 141.60p 137.00p 139.20p 33326
11/08/2021 137.80p 140.25p 137.44p 140.00p 128776
10/08/2021 138.60p 138.84p 135.20p 135.20p 98505
09/08/2021 140.60p 142.00p 135.20p 138.00p 98784
06/08/2021 136.00p 140.80p 134.72p 139.40p 165081
05/08/2021 133.20p 137.32p 133.18p 136.60p 245949
04/08/2021 137.00p 139.20p 132.40p 136.00p 264904
03/08/2021 142.60p 144.84p 135.78p 139.40p 439483
02/08/2021 142.40p 145.00p 140.80p 142.20p 219194
30/07/2021 150.20p 150.60p 141.40p 143.80p 171213
29/07/2021 148.00p 151.60p 145.00p 150.80p 214286
28/07/2021 146.40p 148.49p 145.40p 146.00p 110425
27/07/2021 149.80p 149.80p 142.40p 146.60p 98856
26/07/2021 141.20p 148.60p 135.00p 147.00p 283647
23/07/2021 141.20p 142.99p 138.60p 139.60p 169035
22/07/2021 142.80p 144.00p 138.20p 139.60p 66508
21/07/2021 137.60p 142.52p 133.60p 141.80p 389476
20/07/2021 139.60p 141.60p 135.20p 138.00p 336565
19/07/2021 143.40p 147.40p 138.00p 140.80p 254066
16/07/2021 149.40p 151.40p 143.00p 144.80p 231143
15/07/2021 156.00p 156.08p 149.00p 149.40p 236188
14/07/2021 156.20p 160.80p 154.20p 156.40p 109008
13/07/2021 155.00p 159.00p 154.40p 154.40p 204887
12/07/2021 160.00p 160.00p 152.40p 155.00p 262168
09/07/2021 152.20p 159.00p 152.20p 157.40p 166351
08/07/2021 156.80p 156.80p 149.85p 154.40p 268798
07/07/2021 159.20p 160.53p 153.48p 155.20p 419821
06/07/2021 159.40p 164.20p 158.00p 158.00p 349073
05/07/2021 160.00p 160.00p 156.00p 159.00p 193036
02/07/2021 155.00p 158.20p 155.00p 156.80p 84795
01/07/2021 152.60p 157.20p 152.60p 155.00p 197217
30/06/2021 151.00p 154.51p 149.32p 154.00p 428198
29/06/2021 154.60p 155.44p 150.32p 152.20p 202769
28/06/2021 158.40p 158.40p 151.60p 152.80p 194615
25/06/2021 161.40p 161.40p 156.20p 157.80p 177634
24/06/2021 162.40p 162.40p 157.20p 158.40p 142742
23/06/2021 158.00p 161.04p 158.00p 160.60p 243430
22/06/2021 157.00p 158.40p 152.00p 157.00p 197142
21/06/2021 156.00p 156.00p 150.47p 155.40p 135802
18/06/2021 159.80p 160.16p 152.00p 153.80p 373233
17/06/2021 162.00p 163.20p 159.92p 160.00p 172449
16/06/2021 164.20p 165.84p 159.80p 161.20p 463003
15/06/2021 160.80p 162.80p 159.40p 162.80p 185911
14/06/2021 159.40p 161.37p 156.61p 160.00p 287919
11/06/2021 155.00p 157.60p 152.56p 155.80p 359625
10/06/2021 154.40p 158.31p 152.20p 152.40p 321980
09/06/2021 151.60p 156.40p 150.00p 154.00p 581075
08/06/2021 149.40p 152.40p 148.56p 150.00p 233106
07/06/2021 155.00p 155.00p 148.96p 149.40p 232006
04/06/2021 151.00p 155.71p 150.12p 151.40p 506705
03/06/2021 150.00p 151.30p 147.13p 150.00p 352921
02/06/2021 146.80p 150.00p 144.56p 146.60p 419422
01/06/2021 137.00p 144.79p 137.00p 144.00p 817683
31/05/2021 137.80p 139.00p 136.00p 137.00p 208711
28/05/2021 137.80p 139.00p 136.00p 137.00p 208711
27/05/2021 137.20p 140.20p 135.59p 137.40p 310510
26/05/2021 139.60p 142.60p 136.37p 137.40p 352105
25/05/2021 141.20p 143.00p 138.60p 139.60p 321940
24/05/2021 143.20p 144.80p 141.60p 141.80p 125194
21/05/2021 144.80p 146.56p 143.00p 144.20p 184233
20/05/2021 147.40p 147.80p 141.16p 144.00p 314467
19/05/2021 151.00p 155.00p 142.60p 144.00p 436380
18/05/2021 154.00p 155.56p 150.60p 150.60p 323837
17/05/2021 152.00p 153.64p 149.00p 153.00p 327783
14/05/2021 154.80p 154.80p 149.34p 152.00p 488823
13/05/2021 168.80p 168.80p 153.00p 153.40p 1309824
12/05/2021 181.20p 181.20p 170.00p 174.40p 1141207
11/05/2021 178.80p 181.60p 176.40p 179.20p 455563
10/05/2021 180.00p 185.43p 176.80p 179.20p 783376
07/05/2021 180.00p 180.00p 175.00p 178.00p 481395
06/05/2021 172.60p 179.56p 172.60p 177.20p 624037
05/05/2021 166.00p 173.60p 166.00p 173.20p 638800
04/05/2021 164.00p 167.40p 162.00p 166.20p 1158831
03/05/2021 162.60p 164.00p 161.20p 163.00p 795770
30/04/2021 162.60p 164.00p 161.20p 163.00p 795770
29/04/2021 162.20p 166.00p 161.67p 163.00p 1618202
28/04/2021 166.40p 166.47p 162.20p 163.00p 472029
27/04/2021 165.00p 166.33p 163.00p 163.80p 211243
26/04/2021 160.40p 166.60p 157.40p 162.80p 455328
23/04/2021 164.20p 164.20p 158.64p 160.00p 245503
22/04/2021 159.60p 164.40p 159.60p 160.40p 206917
21/04/2021 167.00p 167.00p 160.00p 163.00p 326799
20/04/2021 164.80p 169.00p 163.00p 163.40p 619373
19/04/2021 169.60p 169.60p 166.00p 167.60p 211946
16/04/2021 170.20p 171.61p 167.80p 168.40p 355746
15/04/2021 172.20p 172.20p 167.20p 169.80p 1449952
14/04/2021 164.80p 170.60p 164.80p 169.20p 246171
13/04/2021 168.80p 170.40p 165.00p 168.40p 380635
12/04/2021 173.00p 173.00p 166.40p 167.00p 370538
09/04/2021 173.60p 173.60p 168.60p 168.60p 173556
08/04/2021 172.80p 175.80p 169.80p 171.40p 266442
07/04/2021 176.00p 176.00p 172.00p 172.00p 169191
06/04/2021 172.00p 176.80p 170.08p 172.80p 807524
02/04/2021 173.80p 174.00p 170.00p 170.60p 354291
01/04/2021 173.80p 174.00p 170.00p 170.60p 354291
31/03/2021 175.00p 175.80p 172.95p 174.00p 184288
30/03/2021 181.20p 181.20p 173.00p 174.40p 991483
29/03/2021 175.00p 178.40p 172.00p 177.80p 244147
26/03/2021 173.80p 183.20p 171.00p 179.00p 219945
25/03/2021 173.60p 175.20p 170.00p 174.20p 297200
24/03/2021 179.00p 179.00p 174.25p 176.20p 205026
23/03/2021 178.40p 179.00p 173.60p 175.40p 318962
22/03/2021 190.00p 190.00p 178.52p 179.80p 272373
19/03/2021 190.00p 190.00p 181.40p 187.00p 406213
18/03/2021 183.80p 189.38p 177.46p 187.40p 565714
17/03/2021 185.60p 191.40p 181.80p 182.40p 354090
16/03/2021 189.20p 193.20p 184.40p 187.20p 313450
15/03/2021 190.60p 194.59p 189.40p 192.00p 154204
12/03/2021 194.80p 194.80p 189.60p 191.60p 300733
11/03/2021 188.00p 191.80p 182.60p 191.40p 375544
10/03/2021 184.80p 189.00p 184.20p 185.40p 909477
09/03/2021 183.80p 192.00p 183.80p 187.20p 1671037
08/03/2021 187.80p 190.56p 180.40p 187.60p 866255
05/03/2021 177.20p 187.60p 174.96p 185.20p 1524117
04/03/2021 172.20p 176.60p 169.20p 174.20p 1222312
03/03/2021 166.40p 173.80p 166.40p 173.80p 539375
02/03/2021 167.00p 171.00p 163.00p 169.40p 523056
01/03/2021 167.00p 169.60p 164.00p 169.20p 216667
26/02/2021 165.60p 170.80p 165.00p 167.00p 419705
25/02/2021 171.60p 173.00p 165.60p 167.00p 350118
24/02/2021 166.00p 171.60p 166.00p 170.80p 113985
23/02/2021 165.60p 171.40p 165.60p 170.00p 998939
22/02/2021 164.20p 169.20p 162.40p 167.80p 288365
19/02/2021 162.20p 166.00p 158.20p 162.80p 141346
18/02/2021 165.20p 167.60p 162.40p 165.00p 403391
17/02/2021 165.40p 167.60p 162.00p 166.20p 314462
16/02/2021 160.20p 166.60p 160.00p 165.40p 475390
15/02/2021 155.40p 163.60p 152.40p 161.00p 315223
12/02/2021 152.80p 158.00p 151.80p 151.80p 190607
11/02/2021 157.20p 160.62p 153.80p 154.80p 211474
10/02/2021 164.20p 164.20p 158.20p 159.40p 105830
09/02/2021 167.80p 169.08p 160.40p 160.40p 225736
08/02/2021 165.80p 167.40p 161.40p 165.60p 145910
05/02/2021 156.00p 165.00p 156.00p 162.00p 239886
04/02/2021 162.00p 162.00p 156.93p 157.60p 116882
03/02/2021 160.00p 163.80p 157.80p 159.20p 154899
02/02/2021 150.60p 161.60p 148.40p 159.20p 334754
01/02/2021 151.00p 151.00p 144.40p 148.20p 777327
29/01/2021 154.00p 159.80p 148.00p 148.00p 153687
28/01/2021 150.40p 158.48p 143.00p 157.80p 232852
27/01/2021 152.40p 152.40p 144.20p 147.40p 366222
26/01/2021 151.00p 155.00p 151.00p 151.60p 200558
25/01/2021 156.60p 160.40p 150.20p 153.40p 268750
22/01/2021 161.00p 161.00p 153.81p 154.40p 269408
21/01/2021 162.40p 167.80p 157.02p 157.20p 182927
20/01/2021 168.80p 168.80p 163.20p 165.00p 190690
19/01/2021 176.40p 180.00p 165.00p 165.00p 401978
18/01/2021 163.20p 180.00p 162.40p 180.00p 419315
15/01/2021 169.80p 171.92p 159.20p 163.20p 209443
14/01/2021 174.00p 174.00p 169.00p 169.20p 383451
13/01/2021 170.00p 174.40p 170.00p 174.00p 481567
12/01/2021 161.00p 169.40p 160.20p 168.40p 325455
11/01/2021 162.00p 165.00p 159.00p 163.60p 551553
08/01/2021 157.20p 161.80p 157.20p 160.40p 198493
07/01/2021 152.40p 160.60p 152.40p 160.00p 342348
06/01/2021 150.00p 156.11p 149.80p 155.00p 335184
05/01/2021 144.40p 150.00p 144.40p 150.00p 237430
04/01/2021 145.40p 148.00p 144.60p 147.00p 109719
31/12/2020 144.80p 145.00p 142.60p 144.40p 78648
30/12/2020 144.00p 145.00p 140.87p 145.00p 147267
29/12/2020 142.00p 145.20p 141.20p 141.40p 262724
28/12/2020 141.40p 143.60p 138.60p 142.60p 39861
24/12/2020 141.40p 143.60p 138.60p 142.60p 39861
23/12/2020 135.20p 141.00p 134.80p 141.00p 154261

*Close Price adjusted for both dividends and splits