Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/08/2018 275.00p 276.23p 267.50p 271.00p 642856
09/08/2018 282.00p 286.00p 275.00p 275.50p 633805
08/08/2018 292.00p 292.00p 275.10p 277.50p 901596
07/08/2018 270.00p 302.00p 268.78p 290.00p 3119840
06/08/2018 265.50p 271.50p 262.50p 267.00p 550191
03/08/2018 269.50p 273.25p 266.50p 269.00p 473839
02/08/2018 273.00p 273.00p 261.49p 269.00p 626937
01/08/2018 273.50p 279.50p 270.00p 272.50p 608159
31/07/2018 273.00p 277.00p 267.00p 270.50p 449635
30/07/2018 266.50p 281.50p 264.00p 274.00p 706361
27/07/2018 272.50p 273.10p 264.50p 268.50p 221972
26/07/2018 268.50p 271.50p 263.50p 271.00p 245344
25/07/2018 272.50p 275.83p 262.00p 268.50p 380649
24/07/2018 270.00p 275.00p 264.09p 272.50p 497470
23/07/2018 280.00p 280.00p 272.00p 273.00p 203176
20/07/2018 270.00p 282.00p 268.50p 277.50p 854327
19/07/2018 267.00p 274.70p 266.50p 270.00p 368004
18/07/2018 266.50p 274.00p 263.00p 267.00p 399828
17/07/2018 272.00p 277.50p 263.50p 266.50p 604356
16/07/2018 279.00p 282.00p 263.00p 266.00p 704203
13/07/2018 272.00p 280.80p 265.00p 279.00p 721016
12/07/2018 253.00p 271.00p 250.50p 269.50p 1031241
11/07/2018 255.00p 256.00p 244.64p 253.00p 653960
10/07/2018 255.50p 258.50p 250.00p 258.50p 891026
09/07/2018 229.50p 257.50p 229.50p 253.50p 1165044
06/07/2018 236.50p 242.79p 222.25p 234.00p 1522525
05/07/2018 252.50p 255.50p 236.00p 239.50p 906036
04/07/2018 258.00p 261.50p 249.00p 252.50p 572973
03/07/2018 255.50p 267.00p 255.50p 261.50p 551960
02/07/2018 267.00p 275.00p 252.00p 253.50p 784583
29/06/2018 277.00p 277.00p 268.00p 271.50p 620276
28/06/2018 284.50p 284.50p 269.50p 271.50p 525576
27/06/2018 263.50p 286.00p 261.75p 279.00p 1270136
26/06/2018 253.00p 263.50p 248.50p 261.50p 567157
25/06/2018 264.50p 266.00p 246.50p 251.00p 623464
22/06/2018 255.00p 269.00p 250.50p 264.50p 859352
21/06/2018 262.00p 266.25p 251.00p 254.50p 496572
20/06/2018 271.50p 275.00p 261.80p 263.50p 531831
19/06/2018 270.00p 273.50p 262.00p 273.00p 773105
18/06/2018 261.50p 274.85p 250.50p 274.50p 1109076
15/06/2018 276.00p 278.17p 262.00p 264.50p 917574
14/06/2018 270.50p 277.50p 268.00p 277.00p 358738
13/06/2018 274.00p 281.00p 267.23p 272.00p 718575
12/06/2018 282.00p 284.50p 275.50p 276.00p 386262
11/06/2018 281.50p 285.00p 277.00p 284.50p 296069
08/06/2018 285.00p 287.50p 280.50p 282.00p 426503
07/06/2018 278.50p 285.00p 276.37p 284.00p 487248
06/06/2018 275.00p 282.00p 273.36p 276.00p 620155
05/06/2018 285.00p 287.50p 271.50p 276.50p 770811
04/06/2018 289.00p 291.00p 279.00p 280.50p 751870
01/06/2018 283.50p 290.00p 283.50p 288.50p 859307
31/05/2018 285.00p 291.55p 281.50p 282.50p 1072467
30/05/2018 273.00p 290.00p 273.00p 286.00p 1595424
29/05/2018 262.50p 280.92p 254.03p 274.00p 1656736
25/05/2018 261.00p 268.00p 246.12p 267.50p 2113701
24/05/2018 281.00p 290.70p 260.47p 267.00p 1520099
23/05/2018 289.50p 289.50p 277.23p 284.50p 1365993
22/05/2018 286.00p 296.00p 282.50p 289.50p 1831004
21/05/2018 294.00p 296.67p 283.54p 289.00p 1351149
18/05/2018 279.00p 294.50p 275.73p 292.00p 1808928
17/05/2018 261.00p 282.75p 260.00p 275.00p 2978949
16/05/2018 247.00p 262.50p 245.50p 257.00p 3260087
15/05/2018 250.00p 250.00p 241.96p 245.50p 1004314
14/05/2018 248.00p 249.50p 243.50p 248.00p 2053758
11/05/2018 248.00p 254.25p 246.80p 248.50p 1812750
10/05/2018 245.00p 249.78p 241.54p 246.00p 1294811
09/05/2018 235.50p 246.00p 235.50p 243.50p 1509535
08/05/2018 233.00p 243.35p 230.50p 234.00p 1346424
04/05/2018 231.50p 238.62p 231.50p 237.50p 1995838
03/05/2018 229.00p 237.00p 226.50p 230.00p 1190318
02/05/2018 216.50p 234.60p 216.00p 232.50p 1728723
01/05/2018 213.50p 218.00p 212.57p 215.00p 752636
30/04/2018 218.50p 220.00p 210.50p 212.00p 1542087
27/04/2018 217.50p 219.00p 212.50p 215.50p 1759030
26/04/2018 213.00p 218.61p 212.50p 215.50p 1771185
25/04/2018 214.50p 214.50p 208.00p 212.00p 711169
24/04/2018 214.00p 216.93p 211.50p 213.50p 1180408
23/04/2018 214.00p 216.50p 210.50p 214.00p 1265458
20/04/2018 201.00p 216.00p 196.50p 214.00p 1442660
19/04/2018 187.00p 201.00p 185.00p 200.00p 1991033
18/04/2018 186.00p 189.00p 183.20p 185.00p 1661950
17/04/2018 186.00p 187.40p 183.30p 185.00p 1487945
16/04/2018 185.80p 188.79p 183.00p 185.00p 979482
13/04/2018 189.80p 192.00p 186.20p 186.40p 1463726
12/04/2018 190.60p 190.60p 181.80p 189.20p 1164296
11/04/2018 180.40p 190.00p 178.80p 189.00p 1368883
10/04/2018 188.00p 189.00p 175.84p 178.80p 1366203
09/04/2018 179.00p 189.60p 178.60p 187.60p 1459841
06/04/2018 172.00p 179.20p 169.60p 178.60p 930602
05/04/2018 173.00p 173.80p 168.60p 171.60p 675154
04/04/2018 171.20p 173.00p 168.68p 171.00p 851766
03/04/2018 170.00p 172.00p 165.80p 170.00p 613562
29/03/2018 173.00p 173.00p 165.16p 168.00p 628143
28/03/2018 167.00p 172.24p 163.39p 171.00p 819740
27/03/2018 171.00p 172.88p 165.60p 167.00p 729744
26/03/2018 162.60p 171.00p 161.47p 168.40p 909727
23/03/2018 153.80p 160.80p 151.00p 160.40p 780030
22/03/2018 161.60p 163.80p 151.76p 152.20p 909448
21/03/2018 154.80p 160.80p 151.20p 159.60p 1035284
20/03/2018 152.00p 154.65p 151.00p 151.80p 499636
19/03/2018 142.60p 150.60p 140.20p 150.00p 443777
16/03/2018 145.80p 148.80p 141.80p 143.60p 333461
15/03/2018 148.40p 150.42p 146.40p 147.60p 270820
14/03/2018 151.20p 151.40p 146.41p 150.00p 505298
13/03/2018 135.20p 152.56p 135.20p 151.20p 613677
12/03/2018 137.00p 140.60p 136.00p 137.80p 441150
09/03/2018 135.60p 140.00p 135.40p 138.00p 403492
08/03/2018 132.20p 137.00p 132.20p 136.80p 166603
07/03/2018 133.00p 136.00p 132.08p 134.00p 543726
06/03/2018 133.80p 135.00p 131.00p 133.60p 334206
05/03/2018 128.00p 133.80p 125.00p 132.40p 464875
02/03/2018 129.60p 130.00p 127.00p 130.00p 767688
01/03/2018 132.60p 135.60p 130.00p 132.60p 355394
28/02/2018 131.40p 135.60p 130.20p 135.00p 197980
27/02/2018 130.00p 133.00p 128.46p 132.20p 319726
26/02/2018 128.00p 132.00p 127.00p 131.60p 387543
23/02/2018 119.00p 128.00p 119.00p 128.00p 369744
22/02/2018 121.20p 121.80p 117.80p 120.40p 134770
21/02/2018 117.60p 121.20p 117.60p 119.20p 160154
20/02/2018 114.40p 119.20p 114.40p 118.40p 296120
19/02/2018 117.80p 120.60p 114.00p 114.60p 252426
16/02/2018 119.80p 120.02p 116.79p 119.00p 215564
15/02/2018 112.40p 121.44p 112.40p 118.20p 595882
14/02/2018 114.00p 115.80p 110.46p 113.00p 402978
13/02/2018 112.00p 114.08p 111.16p 112.20p 248545
12/02/2018 108.80p 113.80p 108.80p 111.60p 202323
09/02/2018 115.80p 117.80p 111.00p 111.40p 490185
08/02/2018 115.20p 119.40p 114.00p 116.80p 633626
07/02/2018 115.00p 120.00p 114.24p 118.00p 517196
06/02/2018 112.80p 114.00p 107.25p 114.00p 1590752
05/02/2018 117.60p 119.00p 112.43p 115.40p 746856
02/02/2018 127.40p 131.00p 117.94p 119.40p 301377
01/02/2018 130.00p 132.00p 128.00p 129.00p 363303
31/01/2018 129.40p 132.00p 128.81p 132.00p 583445
30/01/2018 133.00p 133.00p 129.20p 130.60p 292142
29/01/2018 135.20p 135.22p 131.60p 131.60p 208503
26/01/2018 131.60p 135.20p 130.00p 133.20p 503221
25/01/2018 135.20p 135.60p 131.57p 134.00p 514829
24/01/2018 135.00p 137.80p 135.00p 135.00p 330210
23/01/2018 135.00p 139.62p 134.42p 136.20p 280987
22/01/2018 135.40p 138.36p 132.20p 135.00p 952238
19/01/2018 129.00p 139.80p 129.00p 138.00p 1815500
18/01/2018 125.00p 127.00p 122.00p 127.00p 547685
17/01/2018 125.00p 127.00p 122.95p 124.80p 435244
16/01/2018 128.00p 128.84p 123.20p 125.00p 666576
15/01/2018 129.80p 130.60p 126.00p 129.00p 488012
12/01/2018 126.20p 129.40p 125.00p 127.40p 409002
11/01/2018 119.00p 128.80p 119.00p 128.60p 881223
10/01/2018 119.40p 120.60p 118.18p 120.00p 486282
09/01/2018 121.80p 121.80p 116.32p 118.80p 346225
08/01/2018 119.00p 120.80p 118.20p 119.00p 450426
05/01/2018 119.20p 121.10p 118.00p 119.00p 766171
04/01/2018 117.00p 122.00p 117.00p 119.00p 952330
03/01/2018 108.40p 118.40p 107.62p 118.40p 792456
02/01/2018 111.00p 112.80p 105.60p 111.00p 877088
29/12/2017 109.00p 109.50p 106.80p 107.75p 121583
28/12/2017 106.50p 108.50p 106.25p 108.00p 277490
27/12/2017 117.25p 117.75p 103.59p 108.00p 1552349
22/12/2017 108.25p 117.68p 105.75p 114.50p 972034
21/12/2017 102.00p 108.00p 98.89p 105.75p 1340906
20/12/2017 96.50p 103.71p 96.50p 103.25p 920531
19/12/2017 91.75p 99.50p 91.68p 97.50p 586806
18/12/2017 91.00p 91.59p 88.50p 91.25p 426615
15/12/2017 91.50p 93.75p 89.00p 89.00p 822914
14/12/2017 91.75p 94.25p 91.14p 92.00p 466833
13/12/2017 92.25p 95.50p 92.25p 94.00p 209486
12/12/2017 92.00p 95.30p 91.25p 94.25p 860888
11/12/2017 93.50p 96.73p 92.47p 94.50p 1205898
08/12/2017 91.75p 93.75p 91.25p 92.75p 388880
07/12/2017 93.75p 96.00p 91.41p 93.75p 662851
06/12/2017 98.50p 99.00p 92.75p 93.75p 560252
05/12/2017 100.00p 100.00p 97.50p 99.00p 89201
04/12/2017 100.00p 104.00p 95.50p 99.00p 905367
01/12/2017 101.50p 103.50p 98.75p 99.25p 307159
30/11/2017 97.00p 102.25p 95.55p 101.00p 336052
29/11/2017 101.75p 102.75p 96.78p 97.75p 1202482
28/11/2017 102.75p 105.50p 102.75p 103.00p 422424
27/11/2017 104.50p 108.01p 104.00p 106.25p 176158
24/11/2017 105.00p 108.00p 103.53p 106.00p 353121
23/11/2017 108.00p 110.25p 103.75p 107.50p 516866
22/11/2017 108.00p 111.00p 106.58p 107.75p 368547
21/11/2017 109.00p 109.00p 106.25p 106.25p 683487
20/11/2017 107.50p 110.50p 106.70p 108.00p 412044
17/11/2017 107.25p 112.13p 106.75p 109.00p 557285
16/11/2017 110.50p 113.00p 107.00p 107.75p 799641
15/11/2017 114.25p 115.64p 110.50p 110.75p 463318
14/11/2017 113.25p 116.75p 112.50p 113.75p 310057
13/11/2017 117.00p 120.25p 112.50p 116.00p 604230
10/11/2017 116.00p 122.00p 115.75p 118.75p 572280
09/11/2017 119.75p 120.75p 114.89p 117.25p 1229348
08/11/2017 119.00p 121.75p 116.25p 117.25p 395748
07/11/2017 119.25p 119.55p 115.75p 117.00p 275602
06/11/2017 120.00p 120.75p 117.00p 117.75p 153867
03/11/2017 117.50p 120.25p 116.91p 119.25p 385907
02/11/2017 121.00p 122.23p 117.35p 119.25p 677288
01/11/2017 114.75p 123.00p 114.75p 122.00p 980492
31/10/2017 117.00p 117.50p 114.00p 114.00p 276023
30/10/2017 115.00p 118.00p 112.80p 115.75p 545481
27/10/2017 115.00p 120.00p 114.00p 117.25p 824611
26/10/2017 116.00p 118.00p 112.75p 115.25p 1010317

*Close Price adjusted for both dividends and splits