Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/07/2020 137.60p 139.00p 130.89p 138.00p 600275
02/07/2020 135.00p 138.00p 133.80p 138.00p 523547
01/07/2020 129.00p 135.00p 128.42p 134.00p 425624
30/06/2020 128.40p 129.40p 127.00p 129.40p 149159
29/06/2020 127.20p 128.80p 123.80p 128.80p 203284
26/06/2020 125.00p 131.00p 124.60p 125.60p 641868
25/06/2020 124.80p 128.40p 122.40p 126.00p 401189
24/06/2020 128.20p 128.42p 124.00p 127.80p 278999
23/06/2020 119.00p 131.82p 118.40p 130.40p 880896
22/06/2020 122.80p 123.00p 115.60p 119.00p 359612
19/06/2020 124.40p 126.09p 120.80p 120.80p 408640
18/06/2020 118.20p 124.60p 118.20p 123.60p 159962
17/06/2020 125.00p 128.00p 119.00p 119.00p 337238
16/06/2020 122.40p 130.60p 122.00p 128.00p 494482
15/06/2020 121.00p 122.20p 116.20p 122.20p 474448
12/06/2020 120.00p 125.88p 117.80p 121.00p 679415
11/06/2020 142.00p 142.00p 122.00p 122.00p 827063
10/06/2020 136.60p 141.00p 136.60p 140.20p 827866
09/06/2020 145.40p 147.20p 138.14p 139.80p 607591
08/06/2020 146.00p 150.00p 140.00p 143.40p 2808692
05/06/2020 129.00p 145.40p 128.60p 145.40p 1136168
04/06/2020 127.00p 130.40p 124.20p 128.80p 714304
03/06/2020 124.60p 128.00p 123.00p 126.60p 695876
02/06/2020 119.00p 124.40p 118.00p 124.40p 490151
01/06/2020 116.80p 119.00p 113.64p 118.60p 431263
28/05/2020 122.00p 123.00p 117.20p 117.40p 660750
27/05/2020 124.80p 128.40p 123.20p 126.40p 612544
26/05/2020 119.40p 124.00p 118.40p 124.00p 278404
25/05/2020 120.60p 122.00p 115.00p 115.40p 557929
22/05/2020 120.60p 122.00p 115.00p 115.40p 557929
21/05/2020 124.00p 124.91p 120.00p 122.00p 305728
20/05/2020 121.20p 125.00p 116.20p 125.00p 519783
19/05/2020 118.20p 121.40p 116.20p 118.40p 419575
18/05/2020 115.00p 120.60p 114.00p 116.80p 833200
15/05/2020 116.00p 118.60p 110.20p 113.00p 507744
14/05/2020 112.60p 116.40p 105.60p 113.20p 1035347
13/05/2020 115.00p 115.00p 107.80p 111.60p 834413
12/05/2020 116.40p 118.92p 112.80p 113.60p 276374
11/05/2020 118.20p 119.80p 114.20p 117.20p 758280
08/05/2020 116.20p 119.68p 115.00p 115.40p 384995
07/05/2020 116.20p 119.68p 115.00p 115.40p 384995
06/05/2020 118.00p 118.16p 114.00p 114.20p 899764
05/05/2020 113.80p 118.00p 110.00p 117.40p 1112129
04/05/2020 114.00p 114.00p 106.40p 110.40p 492403
01/05/2020 114.00p 116.53p 110.20p 112.00p 600491
30/04/2020 118.00p 123.60p 115.20p 116.80p 1125761
29/04/2020 112.00p 119.60p 110.80p 116.80p 738046
28/04/2020 111.40p 117.00p 109.80p 112.40p 319051
27/04/2020 112.60p 114.20p 106.80p 112.40p 652928
24/04/2020 115.40p 117.60p 108.00p 110.00p 492663
23/04/2020 106.60p 117.60p 106.60p 116.20p 1024645
22/04/2020 99.40p 106.60p 99.06p 105.20p 639272
21/04/2020 105.40p 107.80p 99.00p 101.80p 810424
20/04/2020 104.00p 109.00p 102.20p 107.00p 222492
16/04/2020 113.40p 115.20p 103.00p 103.00p 988971
15/04/2020 121.00p 121.00p 111.40p 111.40p 952334
14/04/2020 123.80p 130.60p 116.00p 121.60p 1063794
09/04/2020 124.40p 130.40p 118.60p 124.00p 1547684
08/04/2020 124.00p 124.20p 115.02p 121.60p 551754
07/04/2020 116.40p 129.40p 116.00p 124.20p 1571850
06/04/2020 107.60p 119.00p 104.40p 113.80p 1817160
03/04/2020 101.00p 110.94p 95.10p 105.20p 1282641
02/04/2020 92.00p 102.60p 89.50p 99.00p 1366786
01/04/2020 85.70p 92.12p 80.70p 88.00p 857318
31/03/2020 86.60p 94.95p 86.27p 87.40p 941796
30/03/2020 90.80p 91.00p 76.01p 84.60p 1018986
27/03/2020 101.80p 101.80p 88.10p 90.00p 778174
26/03/2020 113.60p 116.00p 97.80p 102.00p 1637700
25/03/2020 85.00p 117.40p 85.00p 116.00p 2136476
24/03/2020 90.10p 93.18p 81.10p 84.90p 405682
23/03/2020 78.00p 90.70p 73.10p 90.20p 1717036
20/03/2020 61.60p 84.34p 61.60p 83.80p 2128472
19/03/2020 58.40p 62.65p 53.10p 60.00p 2627376
18/03/2020 62.50p 62.50p 53.40p 54.60p 1004677
17/03/2020 71.50p 73.40p 62.10p 64.10p 734532
16/03/2020 78.90p 79.30p 67.48p 71.70p 1557149
13/03/2020 83.90p 86.12p 79.10p 80.00p 1868342
12/03/2020 95.70p 95.70p 81.20p 82.00p 1688997
11/03/2020 109.00p 110.20p 97.10p 98.00p 1098641
10/03/2020 112.20p 117.26p 104.20p 107.00p 1718375
09/03/2020 127.00p 128.00p 108.40p 109.00p 1879083
06/03/2020 152.20p 152.20p 137.20p 137.40p 1185304
05/03/2020 149.00p 152.20p 148.60p 152.20p 715837
04/03/2020 149.40p 151.80p 145.90p 150.80p 762301
03/03/2020 150.60p 158.80p 148.40p 148.40p 652240
02/03/2020 151.80p 155.00p 143.87p 151.60p 1024126
28/02/2020 152.60p 152.60p 145.48p 148.80p 1184987
27/02/2020 162.60p 163.80p 153.80p 154.80p 879903
26/02/2020 164.00p 167.60p 158.00p 166.20p 787476
25/02/2020 169.80p 170.00p 160.60p 161.80p 1191032
24/02/2020 175.00p 175.00p 165.20p 165.80p 1325035
21/02/2020 180.20p 181.32p 175.00p 177.00p 522497
20/02/2020 176.80p 185.00p 176.80p 181.80p 691166
19/02/2020 177.20p 179.00p 174.85p 177.80p 250868
18/02/2020 177.00p 178.20p 175.00p 175.00p 572542
17/02/2020 180.40p 182.50p 177.20p 177.60p 189061
14/02/2020 182.40p 182.64p 179.00p 179.00p 368567
13/02/2020 183.40p 183.60p 180.00p 180.00p 546365
12/02/2020 186.80p 186.80p 183.20p 184.00p 321415
11/02/2020 185.80p 187.00p 181.00p 182.40p 578962
10/02/2020 186.60p 188.80p 181.20p 182.20p 864000
07/02/2020 190.60p 191.80p 184.80p 184.80p 781007
06/02/2020 185.80p 196.22p 185.80p 191.40p 829711
05/02/2020 184.00p 192.40p 184.00p 189.40p 555333
04/02/2020 185.00p 189.20p 181.00p 187.20p 546132
03/02/2020 183.20p 185.00p 179.50p 180.60p 1263466
31/01/2020 189.00p 189.00p 183.40p 183.60p 660001
30/01/2020 190.40p 192.60p 186.80p 186.80p 744525
29/01/2020 194.00p 194.20p 191.00p 193.00p 294398
28/01/2020 191.40p 196.20p 191.40p 193.40p 238705
27/01/2020 190.00p 195.33p 188.83p 193.20p 856997
24/01/2020 193.00p 194.02p 191.80p 193.00p 512312
23/01/2020 193.00p 195.80p 190.80p 192.00p 1397774
22/01/2020 193.00p 194.20p 192.80p 194.00p 431083
21/01/2020 195.00p 195.00p 191.20p 193.00p 358020
20/01/2020 190.20p 194.00p 190.20p 194.00p 167546
17/01/2020 194.80p 194.80p 189.80p 191.00p 283940
16/01/2020 183.00p 194.37p 182.00p 190.20p 845409
15/01/2020 179.00p 185.80p 178.68p 182.40p 863157
14/01/2020 183.80p 183.80p 178.60p 182.00p 1048662
13/01/2020 178.20p 183.01p 178.20p 180.60p 362585
10/01/2020 178.00p 181.80p 178.00p 181.00p 268166
09/01/2020 175.20p 180.84p 172.89p 180.20p 834756
08/01/2020 175.00p 177.00p 170.00p 175.00p 992873
07/01/2020 179.20p 179.91p 177.80p 178.00p 513145
06/01/2020 186.00p 186.00p 176.20p 179.00p 2347590
03/01/2020 189.00p 189.80p 179.41p 183.00p 1463821
02/01/2020 189.60p 192.40p 187.80p 188.40p 101755
31/12/2019 187.00p 191.00p 187.00p 189.20p 56626
30/12/2019 189.40p 191.60p 187.20p 189.80p 162864
27/12/2019 183.60p 191.88p 183.60p 189.00p 369451
24/12/2019 183.60p 190.00p 183.60p 188.00p 128373
23/12/2019 185.60p 188.80p 185.40p 188.00p 204994
20/12/2019 184.40p 189.80p 184.40p 188.00p 376559
19/12/2019 185.80p 190.00p 185.35p 189.00p 236875
18/12/2019 178.00p 187.60p 178.00p 186.40p 285892
17/12/2019 181.00p 181.40p 177.00p 180.60p 373030
16/12/2019 183.80p 185.00p 180.00p 180.00p 331746
13/12/2019 181.80p 186.60p 180.00p 182.60p 1445837
12/12/2019 182.20p 182.56p 174.20p 180.00p 2025956
11/12/2019 187.20p 187.80p 181.00p 186.20p 543088
10/12/2019 181.00p 187.44p 181.00p 184.80p 403992
09/12/2019 190.00p 192.68p 184.60p 185.00p 418584
06/12/2019 187.00p 192.00p 184.60p 191.40p 301908
05/12/2019 186.20p 189.85p 185.88p 187.40p 338970
04/12/2019 183.40p 190.40p 183.40p 188.60p 249961
03/12/2019 187.80p 191.25p 183.80p 185.80p 454454
02/12/2019 190.80p 195.19p 188.60p 189.80p 526174
29/11/2019 191.20p 195.20p 187.80p 190.80p 286345
28/11/2019 195.00p 196.40p 192.00p 194.40p 233270
27/11/2019 198.00p 200.89p 195.00p 196.00p 280262
26/11/2019 197.00p 201.50p 197.00p 200.50p 207290
25/11/2019 199.00p 203.56p 197.80p 200.00p 168023
22/11/2019 198.00p 205.00p 198.00p 201.50p 334152
21/11/2019 199.40p 200.00p 195.60p 200.00p 341951
20/11/2019 201.00p 203.50p 195.00p 199.40p 491779
19/11/2019 205.00p 209.31p 201.50p 202.50p 440341
18/11/2019 212.00p 213.63p 205.50p 207.00p 388143
15/11/2019 206.00p 209.62p 206.00p 209.00p 406330
14/11/2019 210.50p 215.00p 206.50p 206.50p 496293
13/11/2019 217.00p 217.00p 209.72p 212.00p 484826
12/11/2019 211.00p 215.50p 211.00p 214.00p 265515
11/11/2019 215.00p 215.50p 211.00p 214.00p 670335
08/11/2019 224.00p 225.60p 212.00p 213.00p 804704
07/11/2019 215.00p 225.50p 214.20p 224.00p 699392
06/11/2019 207.00p 216.00p 206.29p 214.00p 557013
05/11/2019 205.50p 212.00p 205.50p 212.00p 451319
04/11/2019 201.00p 208.00p 201.00p 207.00p 468549
01/11/2019 193.40p 204.50p 192.04p 203.50p 1177591
31/10/2019 189.00p 193.00p 187.82p 190.80p 637831
30/10/2019 192.80p 195.79p 190.20p 191.40p 520794
29/10/2019 191.00p 193.60p 188.60p 193.60p 357308
28/10/2019 187.40p 193.80p 187.40p 192.20p 237562
25/10/2019 191.20p 192.18p 187.80p 191.40p 174141
24/10/2019 185.20p 192.38p 185.20p 190.20p 304451
23/10/2019 185.00p 191.20p 185.00p 188.20p 428589
22/10/2019 182.40p 186.40p 182.40p 186.00p 232969
21/10/2019 184.00p 185.40p 178.60p 184.00p 372583
18/10/2019 184.00p 184.00p 177.40p 183.00p 405296
17/10/2019 176.40p 183.60p 176.40p 181.60p 785890
16/10/2019 178.80p 180.40p 175.80p 179.00p 361363
15/10/2019 183.20p 184.80p 180.12p 182.00p 337575
14/10/2019 182.00p 183.68p 179.00p 182.80p 242593
11/10/2019 179.00p 183.00p 178.40p 182.00p 535651
10/10/2019 175.80p 177.40p 173.00p 177.00p 338009
09/10/2019 173.00p 176.60p 168.60p 174.40p 1198288
08/10/2019 174.60p 175.32p 170.00p 171.40p 591145
07/10/2019 175.60p 178.20p 174.40p 176.60p 350441
04/10/2019 172.80p 177.20p 172.80p 177.00p 566069
03/10/2019 178.00p 179.20p 173.40p 174.20p 913124
02/10/2019 181.40p 183.71p 177.20p 182.40p 793497
01/10/2019 184.60p 186.11p 182.60p 183.20p 470874
30/09/2019 184.20p 186.40p 182.75p 184.60p 294724
27/09/2019 188.40p 188.40p 182.20p 185.00p 392304
26/09/2019 187.80p 188.60p 184.60p 185.00p 322833
25/09/2019 194.00p 196.70p 185.60p 187.40p 581998
24/09/2019 195.40p 196.80p 193.00p 195.40p 602826
23/09/2019 200.50p 201.00p 195.40p 196.80p 439111
20/09/2019 197.80p 201.25p 195.17p 201.00p 745994
19/09/2019 195.00p 199.54p 192.60p 195.40p 605492

*Close Price adjusted for both dividends and splits