Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits