Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
18/09/2019 199.20p 199.20p 195.20p 197.20p 270814
17/09/2019 197.80p 204.79p 195.64p 198.60p 1105906
16/09/2019 196.40p 202.00p 195.96p 198.00p 1752066
13/09/2019 190.20p 194.60p 190.00p 191.60p 405993
12/09/2019 194.20p 196.66p 188.60p 190.80p 560125
11/09/2019 195.60p 200.00p 194.80p 195.20p 1301928
10/09/2019 191.60p 196.00p 191.40p 196.00p 1400241
09/09/2019 190.80p 191.80p 190.18p 191.80p 762269
06/09/2019 188.00p 190.80p 186.23p 189.00p 675505
05/09/2019 186.20p 191.00p 185.34p 190.00p 717887
04/09/2019 180.00p 185.92p 180.00p 185.20p 524338
03/09/2019 178.80p 180.40p 178.00p 180.20p 487387
02/09/2019 177.40p 180.60p 175.00p 179.00p 425102
30/08/2019 180.20p 183.00p 177.60p 178.60p 228113
29/08/2019 179.80p 182.80p 179.00p 181.00p 366616
28/08/2019 179.00p 185.20p 179.00p 180.00p 486972
27/08/2019 181.00p 182.20p 176.40p 179.80p 418204
23/08/2019 183.40p 186.64p 178.80p 181.20p 470223
22/08/2019 181.40p 187.00p 181.40p 187.00p 472459
21/08/2019 182.20p 186.00p 182.20p 182.80p 382294
20/08/2019 179.00p 186.80p 179.00p 181.20p 368998
19/08/2019 177.40p 183.00p 174.42p 183.00p 516079
16/08/2019 173.00p 175.80p 171.80p 174.00p 632707
15/08/2019 179.40p 180.65p 171.40p 174.00p 918299
14/08/2019 184.40p 184.40p 178.66p 181.40p 1086234
13/08/2019 180.00p 182.60p 174.00p 182.20p 854986
12/08/2019 176.00p 185.09p 175.49p 175.80p 747239
09/08/2019 171.80p 180.00p 171.80p 179.40p 627806
08/08/2019 173.00p 177.60p 168.60p 175.00p 1215090
07/08/2019 176.00p 177.70p 167.60p 169.00p 1276626
06/08/2019 185.40p 185.40p 178.80p 178.80p 688883
05/08/2019 179.20p 182.85p 174.96p 178.00p 1039335
02/08/2019 186.00p 186.00p 179.40p 184.00p 485916
01/08/2019 193.00p 193.00p 187.20p 188.00p 377356
31/07/2019 190.60p 194.00p 188.40p 191.60p 498433
30/07/2019 190.40p 193.80p 188.20p 189.60p 1578024
29/07/2019 194.00p 194.00p 188.55p 192.00p 382650
26/07/2019 191.40p 193.00p 189.40p 190.20p 220211
25/07/2019 191.40p 192.80p 189.00p 191.20p 280339
24/07/2019 188.00p 193.40p 188.00p 192.40p 179632
23/07/2019 194.00p 194.00p 189.40p 192.00p 264888
22/07/2019 189.00p 193.68p 189.00p 190.20p 247087
19/07/2019 189.00p 191.20p 185.00p 189.00p 537862
18/07/2019 193.60p 193.60p 187.40p 190.00p 1021476
17/07/2019 197.00p 197.27p 193.00p 194.00p 842607
16/07/2019 200.50p 201.00p 195.60p 198.40p 415964
15/07/2019 203.00p 204.50p 200.00p 200.00p 437064
12/07/2019 197.60p 204.00p 197.60p 203.50p 432065
11/07/2019 196.20p 203.71p 195.17p 200.00p 1254550
10/07/2019 189.80p 195.80p 189.80p 194.00p 895680
09/07/2019 193.80p 194.80p 189.00p 190.40p 765474
08/07/2019 199.00p 199.00p 192.80p 192.80p 386606
05/07/2019 196.00p 200.08p 194.00p 196.00p 900431
04/07/2019 197.40p 198.72p 195.20p 197.00p 531186
03/07/2019 194.60p 198.40p 192.20p 197.00p 506586
02/07/2019 199.00p 202.00p 195.30p 196.80p 649730
01/07/2019 194.20p 198.80p 194.20p 196.40p 448230
28/06/2019 194.00p 195.00p 192.06p 193.00p 542928
27/06/2019 190.40p 193.80p 189.05p 193.00p 716388
26/06/2019 188.00p 193.46p 187.80p 192.40p 1124383

*Close Price adjusted for both dividends and splits