Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/05/2019 187.00p 187.20p 176.20p 177.20p 1309142
28/05/2019 188.00p 192.72p 187.20p 188.00p 527307
24/05/2019 183.00p 191.80p 183.00p 189.40p 1340195
23/05/2019 199.80p 199.80p 179.80p 180.00p 2296441
22/05/2019 208.00p 208.00p 201.00p 201.50p 676623
21/05/2019 204.00p 209.00p 204.00p 207.00p 504861
20/05/2019 208.50p 211.50p 203.55p 205.00p 456702
17/05/2019 205.00p 209.00p 203.00p 207.00p 747510
16/05/2019 206.00p 215.26p 206.00p 207.50p 1099037
15/05/2019 211.50p 211.50p 202.00p 206.00p 1096003
14/05/2019 212.00p 213.00p 208.43p 210.00p 718666
13/05/2019 214.00p 220.03p 209.50p 210.50p 932676
10/05/2019 209.00p 214.50p 208.50p 214.00p 1667986
09/05/2019 208.00p 212.00p 206.22p 207.50p 1156220
08/05/2019 212.50p 214.50p 208.50p 212.00p 469900
07/05/2019 215.00p 218.05p 208.00p 211.50p 1053922
03/05/2019 215.00p 222.00p 213.34p 217.50p 435097
02/05/2019 221.00p 223.49p 215.00p 216.50p 1050725
01/05/2019 230.00p 230.50p 221.72p 222.00p 479893
30/04/2019 223.00p 233.79p 220.50p 231.00p 963003
29/04/2019 223.00p 224.79p 219.67p 222.00p 974191
26/04/2019 220.50p 226.40p 220.50p 224.00p 1183577
25/04/2019 227.00p 229.50p 223.50p 227.00p 671896
24/04/2019 228.50p 228.50p 221.40p 227.00p 974951
23/04/2019 220.50p 232.50p 219.50p 228.50p 2113680
18/04/2019 217.00p 219.00p 210.76p 215.50p 561969
17/04/2019 222.50p 226.00p 215.50p 216.50p 587785
16/04/2019 223.50p 223.50p 218.00p 219.50p 298571
15/04/2019 224.50p 224.50p 218.00p 220.00p 370742
12/04/2019 225.00p 226.63p 218.00p 220.50p 929986
11/04/2019 217.50p 225.50p 217.50p 224.00p 1696091
10/04/2019 208.50p 218.00p 208.50p 218.00p 936644
09/04/2019 212.50p 213.50p 204.50p 211.50p 4408824
08/04/2019 203.50p 211.50p 203.50p 207.50p 1486857
05/04/2019 200.50p 205.00p 200.50p 204.00p 908128
04/04/2019 202.00p 203.12p 197.00p 202.00p 725504
03/04/2019 203.50p 207.00p 201.50p 202.50p 781532
02/04/2019 208.00p 208.00p 201.93p 203.50p 737576
01/04/2019 204.00p 206.46p 202.50p 205.00p 886906
29/03/2019 204.00p 206.50p 199.61p 201.00p 778072
28/03/2019 208.00p 208.00p 200.50p 201.00p 495010
27/03/2019 208.50p 212.50p 201.00p 204.50p 1152045
26/03/2019 207.50p 210.00p 203.98p 207.00p 582223
25/03/2019 204.50p 209.00p 198.00p 204.50p 1279062
22/03/2019 216.50p 216.50p 198.68p 204.50p 2357528
21/03/2019 210.50p 220.50p 208.65p 216.00p 1242160
20/03/2019 222.00p 223.50p 203.25p 213.00p 4587022
19/03/2019 222.00p 226.00p 220.15p 225.00p 701031
18/03/2019 220.50p 224.00p 218.32p 221.50p 553520
15/03/2019 221.00p 222.00p 215.50p 218.00p 656697
14/03/2019 222.00p 222.00p 216.50p 216.50p 502039
13/03/2019 209.00p 221.00p 209.00p 217.50p 1132880
12/03/2019 213.50p 215.00p 209.00p 210.50p 455627
11/03/2019 211.00p 215.51p 208.22p 212.00p 548049
08/03/2019 214.50p 217.50p 211.00p 211.50p 279902
07/03/2019 216.00p 220.90p 213.50p 219.00p 688778
06/03/2019 219.00p 223.48p 216.50p 218.50p 715887
05/03/2019 230.00p 230.00p 221.50p 221.50p 514053
04/03/2019 229.00p 229.82p 225.00p 228.00p 823707
01/03/2019 220.00p 226.50p 219.00p 224.50p 1105291
28/02/2019 209.00p 218.50p 206.39p 217.50p 1162374
27/02/2019 203.00p 210.00p 197.00p 209.00p 1022780
26/02/2019 203.00p 206.50p 200.50p 203.50p 292081
25/02/2019 208.00p 210.38p 203.50p 204.50p 853469
22/02/2019 207.00p 210.20p 205.00p 206.00p 656106
21/02/2019 204.50p 211.32p 204.20p 208.00p 491547
20/02/2019 200.00p 207.00p 200.00p 206.00p 381242
19/02/2019 204.00p 205.58p 200.19p 201.00p 384830
18/02/2019 206.50p 208.00p 202.20p 203.00p 327499
15/02/2019 195.60p 204.00p 195.60p 202.00p 798780
14/02/2019 185.00p 200.01p 185.00p 197.00p 1382532
13/02/2019 183.00p 189.20p 183.00p 188.20p 770737
12/02/2019 182.20p 189.20p 181.20p 183.40p 707596
11/02/2019 180.20p 181.00p 176.97p 179.40p 311283
08/02/2019 178.40p 181.52p 177.40p 177.40p 641361
07/02/2019 186.20p 187.60p 180.88p 181.00p 655582
06/02/2019 190.80p 192.00p 186.60p 187.80p 619916
05/02/2019 194.20p 196.80p 191.60p 195.20p 556104
04/02/2019 183.00p 192.00p 183.00p 190.80p 616137
01/02/2019 186.00p 188.60p 183.40p 184.20p 682143
31/01/2019 187.00p 192.20p 185.40p 185.80p 620329
30/01/2019 189.00p 189.60p 185.40p 187.00p 849663
29/01/2019 183.00p 189.00p 183.00p 185.40p 300694
28/01/2019 187.40p 191.80p 182.00p 182.60p 776462
25/01/2019 186.00p 193.64p 186.00p 191.00p 462493
24/01/2019 190.00p 192.80p 186.20p 189.20p 721726
23/01/2019 192.00p 199.40p 186.00p 191.60p 1065958
22/01/2019 205.00p 211.40p 192.08p 192.40p 1498914
21/01/2019 197.20p 210.64p 197.20p 207.00p 1145264
18/01/2019 200.50p 201.50p 196.20p 197.20p 649901
17/01/2019 195.00p 201.85p 194.26p 195.80p 465951
16/01/2019 195.00p 203.00p 192.66p 195.60p 1110645
15/01/2019 202.00p 207.00p 186.40p 198.00p 2335808
14/01/2019 201.50p 201.50p 195.36p 197.00p 816404
11/01/2019 197.00p 206.50p 197.00p 202.00p 544636
10/01/2019 203.00p 203.77p 197.00p 197.00p 573890
09/01/2019 199.40p 203.50p 197.20p 198.40p 539843
08/01/2019 197.40p 201.72p 193.10p 195.20p 892891
07/01/2019 192.00p 205.00p 192.00p 199.60p 987325
04/01/2019 176.00p 194.60p 176.00p 194.60p 1371187
03/01/2019 182.20p 186.00p 177.40p 180.00p 971303
02/01/2019 176.40p 184.40p 165.72p 184.40p 1040196
31/12/2018 166.00p 177.40p 164.40p 177.40p 452422
28/12/2018 158.80p 166.60p 158.50p 162.20p 375053
27/12/2018 163.60p 166.40p 155.20p 155.20p 326191
24/12/2018 157.60p 162.60p 157.52p 161.40p 218627
21/12/2018 151.20p 159.20p 151.20p 159.20p 850430
20/12/2018 162.60p 162.60p 152.40p 152.40p 470902
19/12/2018 160.60p 165.00p 157.54p 163.00p 549429
18/12/2018 167.40p 167.80p 158.00p 159.60p 1373265
17/12/2018 173.00p 173.00p 166.60p 169.20p 996781
14/12/2018 176.00p 177.00p 170.00p 170.00p 573701
13/12/2018 177.20p 179.60p 170.80p 172.40p 750713
12/12/2018 177.60p 183.60p 177.04p 178.20p 543460
11/12/2018 177.00p 184.00p 174.20p 179.80p 352520
10/12/2018 186.80p 191.00p 172.80p 172.80p 937820
07/12/2018 175.00p 189.40p 175.00p 187.60p 1172922
06/12/2018 197.60p 198.80p 174.87p 175.80p 1786227
05/12/2018 189.60p 204.00p 186.10p 201.00p 865078
04/12/2018 203.50p 204.65p 192.20p 192.20p 964182
03/12/2018 196.20p 209.34p 196.20p 206.50p 953916
30/11/2018 191.60p 194.20p 189.00p 190.80p 880811
29/11/2018 188.80p 192.40p 183.20p 190.00p 1151171
28/11/2018 183.20p 194.00p 183.20p 191.40p 1024336
27/11/2018 185.20p 191.40p 183.20p 187.40p 650604
26/11/2018 178.00p 191.00p 174.40p 191.00p 794022
23/11/2018 190.00p 190.40p 174.00p 174.20p 1119775
22/11/2018 195.80p 196.79p 191.60p 194.20p 336810
21/11/2018 191.20p 198.60p 188.20p 197.80p 474978
20/11/2018 198.80p 203.41p 190.20p 191.20p 747144
19/11/2018 208.50p 211.00p 200.00p 201.50p 630000
16/11/2018 207.00p 214.50p 206.00p 211.00p 473343
15/11/2018 205.00p 209.08p 204.50p 208.00p 714525
14/11/2018 200.00p 207.50p 186.20p 206.50p 1236763
13/11/2018 210.00p 210.00p 195.80p 199.20p 1394529
12/11/2018 206.00p 214.50p 205.50p 210.00p 598221
09/11/2018 215.50p 215.50p 200.00p 203.50p 855847
08/11/2018 222.50p 225.00p 212.00p 213.50p 846255
07/11/2018 226.00p 227.50p 220.50p 222.50p 480618
06/11/2018 223.00p 227.50p 221.50p 227.00p 421272
05/11/2018 219.50p 228.00p 217.00p 225.00p 670183
02/11/2018 217.00p 229.00p 216.37p 221.50p 929182
01/11/2018 221.00p 221.00p 212.00p 216.00p 767107
31/10/2018 212.50p 221.50p 212.50p 217.00p 719032
30/10/2018 212.00p 215.50p 209.00p 209.50p 510421
29/10/2018 203.50p 221.00p 203.50p 216.50p 795710
26/10/2018 203.50p 206.00p 198.20p 205.00p 426307
25/10/2018 197.20p 211.50p 194.50p 208.00p 679640
24/10/2018 201.00p 211.50p 201.00p 201.00p 610284
23/10/2018 211.50p 213.50p 199.20p 205.50p 787454
22/10/2018 226.50p 227.44p 214.00p 214.00p 751368
19/10/2018 225.50p 233.50p 224.50p 226.50p 544480
18/10/2018 224.50p 229.50p 219.50p 229.50p 579933
17/10/2018 235.50p 238.00p 225.00p 225.50p 371479
16/10/2018 230.50p 233.50p 219.70p 233.00p 980519
15/10/2018 228.00p 232.00p 220.57p 227.50p 861447
12/10/2018 233.00p 237.00p 225.50p 227.50p 1094059
11/10/2018 243.00p 243.00p 230.50p 233.00p 2080436
10/10/2018 251.00p 258.00p 239.65p 244.00p 1621782
09/10/2018 235.50p 246.00p 233.00p 245.00p 773371
08/10/2018 232.00p 236.00p 224.60p 230.50p 654311
05/10/2018 244.00p 244.00p 234.00p 236.50p 917294
04/10/2018 249.50p 251.50p 242.50p 245.50p 386837
03/10/2018 251.00p 252.75p 248.00p 248.00p 413473
02/10/2018 253.00p 256.00p 250.45p 252.00p 899014
01/10/2018 247.00p 255.50p 245.70p 252.50p 1152619
28/09/2018 247.00p 249.63p 240.10p 248.00p 548358
27/09/2018 247.00p 255.00p 247.00p 248.50p 450388
26/09/2018 257.00p 259.50p 246.50p 249.00p 1137701
25/09/2018 249.00p 261.00p 247.50p 257.50p 1305999
24/09/2018 238.50p 249.00p 238.00p 247.50p 995130
21/09/2018 231.00p 236.00p 226.97p 234.50p 713101
20/09/2018 229.50p 230.00p 225.00p 230.00p 314191
19/09/2018 228.50p 236.00p 225.00p 225.00p 770982
18/09/2018 231.00p 231.00p 225.00p 226.00p 452958
17/09/2018 230.00p 230.50p 224.50p 225.50p 467618
14/09/2018 234.00p 239.00p 225.50p 229.00p 534396
13/09/2018 237.00p 244.44p 236.50p 236.50p 553819
12/09/2018 237.00p 249.50p 230.50p 241.50p 1213367
11/09/2018 221.00p 234.50p 221.00p 233.00p 695397
10/09/2018 223.50p 224.00p 216.50p 221.00p 533449
07/09/2018 232.00p 234.50p 220.50p 223.50p 758402
06/09/2018 240.50p 241.00p 228.50p 229.50p 487673
05/09/2018 246.50p 247.00p 231.84p 236.00p 717605
04/09/2018 248.50p 252.00p 244.50p 247.50p 405695
03/09/2018 241.50p 248.60p 241.50p 245.50p 315521
31/08/2018 250.00p 250.00p 244.50p 246.00p 326379
30/08/2018 246.50p 250.50p 242.00p 248.00p 679510
29/08/2018 253.00p 253.00p 244.50p 247.00p 565996
28/08/2018 258.50p 262.00p 246.00p 251.50p 810676
24/08/2018 251.50p 253.51p 246.50p 250.00p 416861
23/08/2018 249.00p 258.66p 247.00p 250.50p 808293
22/08/2018 240.50p 249.23p 238.05p 247.00p 461941
21/08/2018 242.50p 243.50p 235.00p 237.50p 612814
20/08/2018 237.00p 249.90p 235.50p 241.50p 823263
17/08/2018 250.00p 253.00p 230.17p 234.00p 1157327
16/08/2018 245.50p 260.00p 240.50p 246.00p 1273969
15/08/2018 266.00p 266.00p 237.00p 240.00p 1130537
14/08/2018 275.00p 276.00p 260.50p 263.50p 767129
13/08/2018 272.50p 275.90p 265.00p 273.00p 507340

*Close Price adjusted for both dividends and splits