Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/05/2023 112.60p 113.00p 111.60p 112.00p 138480
17/05/2023 113.00p 113.60p 110.40p 111.40p 205335
16/05/2023 108.40p 112.43p 107.90p 110.60p 375419
15/05/2023 109.60p 112.80p 106.00p 107.80p 256049
12/05/2023 107.00p 115.82p 107.00p 109.80p 749893
11/05/2023 110.00p 110.00p 106.40p 106.80p 197196
10/05/2023 110.20p 111.80p 108.80p 110.20p 142615
09/05/2023 111.80p 112.60p 108.80p 109.60p 189911
05/05/2023 112.20p 112.20p 109.20p 110.40p 77702
04/05/2023 110.80p 114.00p 109.20p 111.00p 304657
03/05/2023 110.20p 111.00p 107.80p 109.00p 163443
02/05/2023 108.80p 112.00p 108.80p 108.80p 127807
28/04/2023 106.40p 111.20p 106.40p 111.20p 379634
27/04/2023 106.60p 109.20p 105.40p 108.40p 610850
26/04/2023 108.60p 110.40p 106.34p 107.20p 269850
25/04/2023 113.40p 115.20p 105.80p 107.60p 190336
24/04/2023 114.20p 115.20p 111.60p 111.60p 174186
21/04/2023 115.60p 118.12p 112.20p 112.20p 239923
20/04/2023 124.00p 124.20p 116.80p 117.60p 489726
19/04/2023 124.80p 129.02p 124.00p 127.80p 692610
18/04/2023 133.20p 133.80p 125.80p 126.40p 304013
17/04/2023 129.80p 133.80p 125.80p 130.20p 266700
14/04/2023 134.40p 134.40p 126.80p 129.60p 345845
13/04/2023 127.40p 137.48p 125.92p 134.00p 565486
12/04/2023 126.20p 127.40p 123.20p 127.00p 81042
11/04/2023 123.00p 127.40p 123.00p 125.80p 200587
06/04/2023 122.20p 130.40p 122.20p 124.40p 304759
05/04/2023 124.20p 126.20p 122.40p 123.60p 142985
04/04/2023 124.80p 126.15p 122.40p 123.80p 155977
03/04/2023 122.00p 130.00p 119.40p 123.80p 1606979
31/03/2023 115.20p 118.20p 115.20p 117.00p 152328
30/03/2023 116.00p 117.76p 115.00p 117.00p 135988
29/03/2023 117.80p 117.80p 109.45p 114.00p 664503
28/03/2023 110.80p 118.80p 109.40p 118.00p 623786
27/03/2023 114.00p 114.00p 97.90p 110.00p 1576460
24/03/2023 123.40p 123.40p 116.64p 117.40p 179911
23/03/2023 119.00p 124.96p 119.00p 122.00p 237582
22/03/2023 113.20p 120.56p 111.60p 118.80p 230582
21/03/2023 112.20p 116.00p 112.03p 113.40p 83732
20/03/2023 113.60p 114.80p 111.40p 111.40p 74001
17/03/2023 114.60p 116.80p 112.91p 113.40p 59377
16/03/2023 113.80p 116.80p 113.00p 114.20p 91538
15/03/2023 120.00p 121.00p 114.00p 114.60p 162347
14/03/2023 120.00p 124.40p 119.00p 120.00p 157992
13/03/2023 123.00p 125.00p 120.00p 121.80p 277360
10/03/2023 124.40p 126.20p 123.40p 124.20p 107350
09/03/2023 123.00p 125.60p 123.00p 124.60p 83099
08/03/2023 125.40p 127.00p 124.07p 125.20p 57134
07/03/2023 127.20p 127.20p 125.29p 126.40p 56376
06/03/2023 127.60p 128.00p 125.16p 126.20p 114328
03/03/2023 128.00p 129.20p 127.20p 128.00p 151175
02/03/2023 127.00p 128.20p 125.00p 126.80p 48987
01/03/2023 127.80p 128.40p 125.00p 126.60p 103275
28/02/2023 126.40p 127.40p 123.00p 125.40p 105486
27/02/2023 123.00p 126.92p 122.40p 124.00p 262852
24/02/2023 121.00p 125.00p 121.00p 125.00p 50154
23/02/2023 125.00p 125.00p 121.20p 122.60p 117623
22/02/2023 122.60p 124.80p 122.00p 122.60p 32542
21/02/2023 125.00p 125.00p 122.20p 123.00p 55023
20/02/2023 123.60p 126.60p 122.20p 122.40p 86942
17/02/2023 123.40p 125.60p 122.60p 123.20p 108098
16/02/2023 125.60p 127.20p 123.40p 124.60p 45216
15/02/2023 125.00p 126.40p 123.40p 125.20p 86708
14/02/2023 126.60p 127.40p 124.80p 125.20p 116105
13/02/2023 126.20p 127.80p 124.40p 126.00p 161101
10/02/2023 127.40p 127.40p 123.80p 125.00p 73591
09/02/2023 127.20p 127.40p 123.60p 125.80p 158549
08/02/2023 124.60p 126.40p 124.20p 125.00p 119383
07/02/2023 127.20p 127.20p 122.98p 123.40p 144546
06/02/2023 127.40p 128.60p 124.00p 124.00p 153525
03/02/2023 130.00p 130.04p 126.60p 126.80p 102818
02/02/2023 131.00p 131.00p 127.00p 127.40p 264559
01/02/2023 130.00p 130.60p 127.31p 129.60p 441891
31/01/2023 128.20p 129.40p 125.40p 128.00p 245775
30/01/2023 128.00p 129.00p 125.20p 126.20p 137770
27/01/2023 130.40p 132.80p 127.80p 128.40p 125239
26/01/2023 129.00p 132.20p 128.20p 128.80p 47484
25/01/2023 131.40p 132.20p 128.60p 130.00p 517475
24/01/2023 130.00p 132.00p 130.00p 130.80p 102816
23/01/2023 129.20p 131.80p 126.80p 130.60p 193176
20/01/2023 124.80p 131.20p 124.40p 128.60p 374428
19/01/2023 126.00p 128.00p 122.20p 123.80p 190736
18/01/2023 126.60p 128.00p 125.40p 126.00p 119603
17/01/2023 132.40p 132.40p 124.40p 124.40p 274631
16/01/2023 125.00p 130.20p 123.28p 129.60p 196316
13/01/2023 124.40p 124.60p 121.40p 124.60p 264716
12/01/2023 123.00p 123.80p 120.40p 122.00p 102250
11/01/2023 124.20p 125.20p 119.40p 120.60p 450574
10/01/2023 127.20p 127.20p 121.20p 122.40p 108372
09/01/2023 125.60p 128.80p 124.00p 126.00p 122457
06/01/2023 125.20p 126.00p 123.20p 125.00p 151938
05/01/2023 120.20p 124.20p 120.20p 123.00p 150818
04/01/2023 122.40p 123.60p 120.11p 123.00p 106607
03/01/2023 125.00p 129.60p 121.80p 121.80p 120020
30/12/2022 124.80p 129.40p 124.60p 124.60p 31136
29/12/2022 128.00p 128.80p 125.15p 128.80p 75581
28/12/2022 126.00p 129.80p 126.00p 128.40p 119327
23/12/2022 126.00p 128.76p 124.91p 126.60p 60739
22/12/2022 126.20p 129.85p 124.80p 126.80p 222831
21/12/2022 124.00p 127.80p 123.20p 126.20p 105746
20/12/2022 125.20p 126.40p 122.40p 123.40p 50952
19/12/2022 125.00p 125.40p 122.39p 124.00p 57851
16/12/2022 128.80p 128.80p 121.40p 122.40p 114689
15/12/2022 126.80p 129.20p 126.02p 127.00p 54756
14/12/2022 127.40p 127.89p 125.20p 126.80p 172559
13/12/2022 130.00p 130.79p 126.00p 126.80p 275884
12/12/2022 127.60p 132.00p 126.20p 131.60p 198182
09/12/2022 131.20p 133.73p 128.94p 129.00p 143064
08/12/2022 134.40p 135.21p 131.40p 132.00p 79225
07/12/2022 137.80p 140.00p 132.60p 134.20p 227452
06/12/2022 138.00p 142.00p 135.40p 139.80p 261262
05/12/2022 143.00p 143.00p 138.20p 138.80p 110126
02/12/2022 142.80p 142.80p 138.40p 140.80p 113238
01/12/2022 144.80p 147.80p 140.80p 141.20p 142573
30/11/2022 137.00p 147.40p 136.80p 147.40p 623919
29/11/2022 136.20p 142.67p 135.20p 138.00p 248746
28/11/2022 128.00p 137.38p 128.00p 136.60p 726992
25/11/2022 128.00p 131.40p 126.80p 128.00p 90791
24/11/2022 127.60p 131.40p 126.80p 128.60p 86229
23/11/2022 130.80p 134.52p 128.19p 128.60p 311672
22/11/2022 122.60p 130.89p 122.60p 130.00p 256697
21/11/2022 127.20p 128.80p 123.00p 124.60p 202371
18/11/2022 124.40p 127.02p 122.80p 124.60p 109413
17/11/2022 126.60p 127.40p 124.00p 125.60p 66209
16/11/2022 130.00p 132.80p 124.20p 125.60p 144224
15/11/2022 131.00p 133.00p 129.40p 129.80p 83864
14/11/2022 133.20p 137.28p 129.20p 130.20p 201762
11/11/2022 128.80p 136.80p 128.80p 135.00p 167814
10/11/2022 131.00p 132.24p 128.00p 131.00p 227050
09/11/2022 137.40p 137.40p 131.00p 131.80p 203574
08/11/2022 139.60p 140.20p 135.20p 136.00p 201934
07/11/2022 138.20p 140.60p 137.40p 137.80p 167889
04/11/2022 137.00p 139.03p 135.00p 136.00p 351625
03/11/2022 130.60p 135.40p 128.68p 134.00p 746723
02/11/2022 131.80p 132.00p 126.00p 127.60p 322326
01/11/2022 128.00p 130.75p 128.00p 129.60p 241289
31/10/2022 127.80p 129.40p 124.04p 126.80p 277737
28/10/2022 125.40p 127.00p 123.80p 125.60p 203503
27/10/2022 126.40p 129.00p 124.68p 125.80p 144549
26/10/2022 125.00p 127.60p 124.20p 125.00p 156276
25/10/2022 124.60p 124.60p 121.60p 123.00p 87275
24/10/2022 123.00p 124.60p 120.64p 122.20p 116027
21/10/2022 125.00p 128.00p 121.00p 122.60p 152060
20/10/2022 122.60p 127.20p 121.20p 126.00p 219233
19/10/2022 120.40p 122.00p 118.00p 121.20p 94943
18/10/2022 125.00p 127.40p 119.00p 119.40p 280264
17/10/2022 125.00p 129.00p 125.00p 125.00p 115939
14/10/2022 131.00p 131.00p 126.00p 127.00p 204189
13/10/2022 126.00p 130.89p 125.20p 129.40p 212693
12/10/2022 128.40p 128.60p 125.20p 125.80p 146236
11/10/2022 131.80p 133.40p 126.60p 128.20p 198753
10/10/2022 133.00p 136.80p 128.73p 130.40p 183303
07/10/2022 137.00p 138.60p 134.19p 136.40p 343395
06/10/2022 134.80p 136.00p 131.20p 135.60p 158782
05/10/2022 130.60p 135.15p 130.00p 133.20p 181573
04/10/2022 131.40p 135.48p 130.60p 133.60p 212899
03/10/2022 123.60p 132.80p 123.60p 131.60p 397873
30/09/2022 120.00p 124.60p 120.00p 123.60p 282993
29/09/2022 123.40p 125.20p 118.60p 119.60p 256165
28/09/2022 122.20p 124.40p 117.00p 123.20p 267072
27/09/2022 122.00p 124.40p 120.00p 124.00p 121087
26/09/2022 122.60p 122.80p 116.40p 121.00p 450011
23/09/2022 128.20p 131.40p 123.00p 123.80p 307498
22/09/2022 128.00p 131.80p 127.72p 130.60p 127926
21/09/2022 129.20p 132.20p 126.44p 130.80p 238610
20/09/2022 132.00p 134.60p 126.20p 126.20p 235288
16/09/2022 130.20p 133.20p 127.80p 131.80p 106354
15/09/2022 137.20p 139.20p 130.80p 130.80p 401898
14/09/2022 139.80p 142.75p 138.00p 140.00p 190576
13/09/2022 135.60p 142.78p 135.60p 140.80p 261766
12/09/2022 136.40p 139.54p 136.00p 136.60p 204667
09/09/2022 136.40p 139.80p 134.80p 137.60p 203245
08/09/2022 135.00p 138.76p 134.80p 136.60p 286559
07/09/2022 140.20p 143.00p 135.40p 135.40p 192970
06/09/2022 145.20p 148.80p 141.08p 142.40p 194220
05/09/2022 142.20p 149.80p 142.20p 148.40p 222324
02/09/2022 143.40p 149.40p 143.40p 146.20p 340507
01/09/2022 139.60p 147.20p 139.60p 144.80p 285141
31/08/2022 139.60p 143.40p 133.20p 142.20p 471174
30/08/2022 149.40p 149.80p 139.40p 139.60p 343292
29/08/2022 145.40p 148.80p 144.63p 148.00p 355919
26/08/2022 145.40p 148.80p 144.63p 148.00p 355919
25/08/2022 143.40p 148.80p 142.60p 144.60p 277451
24/08/2022 146.40p 147.00p 144.00p 146.20p 113753
23/08/2022 143.80p 146.80p 141.35p 146.00p 311212
22/08/2022 143.20p 143.60p 140.00p 142.60p 82177
19/08/2022 143.40p 145.00p 141.00p 143.20p 138114
18/08/2022 140.40p 145.00p 135.20p 143.40p 434702
17/08/2022 137.00p 139.80p 135.20p 137.20p 161847
16/08/2022 135.40p 139.00p 132.60p 138.60p 121664
15/08/2022 141.20p 141.80p 133.97p 135.20p 151750
12/08/2022 141.20p 141.80p 138.00p 139.00p 146864
11/08/2022 135.00p 141.60p 135.00p 139.00p 221138
10/08/2022 136.00p 138.12p 135.60p 137.80p 238688
09/08/2022 134.60p 137.60p 133.00p 135.60p 253486
08/08/2022 133.40p 136.09p 132.03p 132.60p 151336
05/08/2022 131.40p 135.00p 130.40p 134.40p 424843
04/08/2022 135.00p 135.06p 131.80p 133.40p 309183
03/08/2022 140.40p 141.40p 134.60p 134.80p 529070
02/08/2022 148.80p 148.80p 136.08p 140.20p 664097

*Close Price adjusted for both dividends and splits