Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/02/2017 75.00p 79.50p 74.75p 78.75p 3444010
10/02/2017 72.50p 74.25p 72.31p 74.25p 785047
09/02/2017 69.75p 74.50p 69.50p 73.75p 2868091
08/02/2017 69.75p 69.75p 67.12p 69.75p 1190976
07/02/2017 69.25p 69.81p 68.50p 69.00p 566071
06/02/2017 68.50p 69.87p 68.25p 69.25p 725602
03/02/2017 66.75p 69.00p 65.75p 69.00p 1950095
02/02/2017 67.25p 69.25p 67.15p 69.00p 926426
01/02/2017 66.75p 69.00p 65.35p 68.00p 5232314
31/01/2017 67.00p 68.50p 66.20p 66.75p 1422781
30/01/2017 68.25p 70.35p 67.75p 68.50p 1346593
27/01/2017 69.75p 71.00p 68.25p 69.00p 1914680
26/01/2017 69.50p 71.25p 68.50p 69.00p 2545815
25/01/2017 73.50p 73.50p 68.25p 70.75p 3556745
24/01/2017 78.50p 81.25p 71.00p 72.50p 7630095
23/01/2017 84.00p 84.28p 81.25p 82.25p 1562423
20/01/2017 83.00p 84.00p 82.60p 83.00p 450361
19/01/2017 82.25p 85.00p 81.00p 84.00p 1618553
18/01/2017 82.25p 83.19p 81.25p 82.50p 1605081
17/01/2017 82.00p 83.75p 82.00p 82.50p 798356
16/01/2017 83.75p 83.75p 82.00p 82.00p 422666
13/01/2017 86.25p 86.25p 82.25p 82.75p 813854
12/01/2017 85.75p 85.75p 83.97p 84.50p 1131584
11/01/2017 83.00p 86.25p 82.25p 86.25p 1348332
10/01/2017 83.00p 84.00p 82.00p 82.50p 1163650
09/01/2017 85.25p 87.75p 83.00p 83.00p 2915908
06/01/2017 88.00p 88.00p 83.07p 83.75p 4172263
05/01/2017 84.50p 87.56p 83.98p 86.50p 1914357
04/01/2017 83.25p 86.75p 82.25p 85.75p 1263013
03/01/2017 82.00p 86.50p 79.94p 83.75p 4855648
30/12/2016 79.00p 82.00p 79.00p 82.00p 855971
29/12/2016 78.25p 80.50p 75.75p 79.25p 1606908
28/12/2016 74.00p 79.50p 74.00p 77.50p 1142693
23/12/2016 76.00p 76.75p 73.25p 74.25p 1883443
22/12/2016 76.00p 76.50p 74.50p 75.75p 647340
21/12/2016 76.00p 76.50p 74.70p 76.00p 870823
20/12/2016 75.50p 75.50p 74.25p 75.25p 1337720
19/12/2016 76.25p 76.42p 73.75p 74.75p 2826965
16/12/2016 75.50p 76.00p 74.00p 75.50p 2009794
15/12/2016 75.75p 75.75p 73.25p 74.00p 1580867
14/12/2016 76.00p 76.50p 73.25p 73.75p 1102566
13/12/2016 74.75p 78.25p 73.05p 76.00p 8627500
12/12/2016 73.75p 79.75p 73.00p 74.00p 3428748
09/12/2016 70.00p 72.75p 70.00p 71.75p 1172279
08/12/2016 72.50p 74.50p 69.00p 71.00p 2689742
07/12/2016 75.75p 76.81p 72.25p 73.00p 1909031
06/12/2016 79.75p 79.75p 75.50p 75.50p 1089999
05/12/2016 77.75p 80.25p 77.58p 78.25p 2006244
02/12/2016 80.00p 80.25p 76.25p 78.50p 883423
01/12/2016 75.50p 80.50p 75.29p 78.75p 2914694
30/11/2016 73.00p 78.75p 73.00p 76.00p 1752102
29/11/2016 75.00p 75.00p 70.80p 74.50p 1286352
28/11/2016 75.50p 76.47p 72.00p 74.00p 1302719
25/11/2016 75.50p 78.50p 73.33p 77.25p 1360151
24/11/2016 75.00p 76.00p 73.25p 73.75p 712776
23/11/2016 77.75p 78.88p 74.50p 75.25p 937883
22/11/2016 80.25p 85.50p 75.75p 76.75p 2857734
21/11/2016 73.00p 80.50p 72.75p 80.50p 2687961
18/11/2016 73.75p 74.25p 72.00p 72.75p 1204686
17/11/2016 72.75p 72.75p 71.25p 72.00p 559563
16/11/2016 72.75p 74.43p 71.50p 71.75p 1305458
15/11/2016 72.00p 73.03p 71.00p 72.25p 1592386
14/11/2016 71.00p 72.06p 70.25p 71.00p 1416939
11/11/2016 72.25p 72.50p 70.00p 71.25p 2294209
10/11/2016 70.75p 73.75p 70.00p 71.50p 2014246
09/11/2016 68.75p 73.85p 68.58p 71.25p 1659663
08/11/2016 71.00p 72.50p 66.93p 70.25p 2302848
07/11/2016 74.75p 74.75p 71.75p 71.75p 1601315
04/11/2016 77.00p 77.06p 73.00p 73.00p 2125216
03/11/2016 75.75p 79.25p 74.50p 77.00p 2027535
02/11/2016 80.00p 80.75p 73.75p 75.50p 2219312
01/11/2016 81.50p 81.50p 79.00p 79.25p 880142
31/10/2016 81.75p 83.00p 80.00p 81.50p 1758837
28/10/2016 81.25p 84.00p 81.25p 83.00p 1096409
27/10/2016 87.50p 87.88p 81.25p 81.25p 2467302
26/10/2016 78.25p 88.00p 76.25p 86.50p 8874707
25/10/2016 94.00p 95.50p 92.00p 93.00p 2204746
24/10/2016 95.50p 95.75p 93.25p 94.00p 724037
21/10/2016 93.25p 95.19p 92.73p 93.25p 1513683
20/10/2016 95.25p 97.00p 93.75p 94.75p 1011757
19/10/2016 95.00p 97.75p 93.96p 95.75p 1745913
18/10/2016 99.00p 100.50p 95.00p 95.75p 2236334
17/10/2016 97.50p 98.00p 94.00p 97.00p 1069057
14/10/2016 100.00p 101.66p 95.50p 96.25p 1556782
13/10/2016 103.00p 103.94p 98.50p 99.25p 1669768
12/10/2016 104.00p 107.00p 103.61p 103.75p 1949841
11/10/2016 103.00p 107.00p 102.50p 103.25p 2787848
10/10/2016 103.75p 103.75p 99.25p 102.50p 1274781
07/10/2016 102.75p 105.75p 101.50p 102.00p 1919384
06/10/2016 103.00p 103.00p 101.00p 102.25p 1023946
05/10/2016 101.75p 102.75p 99.75p 102.00p 1937128
04/10/2016 98.75p 102.37p 97.50p 100.00p 3399773
03/10/2016 98.25p 101.00p 97.00p 97.75p 1928420
30/09/2016 96.00p 98.25p 94.50p 96.00p 1196334
29/09/2016 96.00p 99.56p 95.25p 96.25p 1477987
28/09/2016 91.25p 96.00p 90.25p 93.50p 1325645
27/09/2016 91.00p 91.46p 89.00p 90.25p 2367219
26/09/2016 93.75p 93.75p 91.00p 91.00p 708617
23/09/2016 92.75p 93.75p 92.25p 93.25p 400028
22/09/2016 92.25p 94.25p 91.75p 93.00p 995273
21/09/2016 91.75p 92.00p 90.73p 91.00p 949958
20/09/2016 92.00p 92.00p 88.92p 90.50p 1416405
19/09/2016 88.25p 92.08p 88.25p 91.50p 2106431
16/09/2016 89.75p 91.44p 88.67p 90.00p 1233496
15/09/2016 90.25p 91.25p 88.25p 91.00p 1126016
14/09/2016 92.50p 93.50p 89.25p 91.00p 2130997
13/09/2016 95.75p 95.75p 90.97p 91.75p 1435306
12/09/2016 98.00p 98.50p 92.25p 95.00p 3312802
09/09/2016 101.50p 101.50p 98.50p 99.25p 1859658
08/09/2016 101.50p 102.50p 97.25p 99.50p 2295433
07/09/2016 101.50p 101.55p 99.31p 100.50p 1311822
06/09/2016 104.75p 105.00p 99.75p 100.00p 1590552
05/09/2016 102.00p 106.04p 101.53p 103.75p 2830687
02/09/2016 100.00p 102.00p 99.25p 101.50p 1248017
01/09/2016 100.25p 101.50p 97.25p 100.75p 1833809
31/08/2016 100.25p 101.56p 97.50p 98.25p 1757931
30/08/2016 100.25p 103.25p 100.25p 101.50p 947482
26/08/2016 102.00p 104.00p 99.94p 101.50p 2099313
25/08/2016 105.00p 105.00p 100.75p 102.25p 1863559
24/08/2016 106.00p 106.25p 103.75p 104.50p 1114389
23/08/2016 105.50p 106.00p 103.49p 104.25p 909440
22/08/2016 104.75p 105.75p 101.66p 104.25p 1835757
19/08/2016 104.50p 106.68p 103.00p 103.50p 2417277
18/08/2016 102.50p 105.25p 102.00p 104.50p 1761739
17/08/2016 103.75p 105.75p 102.50p 103.50p 927972
16/08/2016 105.00p 106.00p 103.00p 104.25p 2087667
15/08/2016 102.75p 106.10p 102.00p 103.00p 1444434
12/08/2016 103.00p 107.25p 102.00p 103.50p 3185781
11/08/2016 100.25p 102.25p 94.17p 102.00p 3075125
10/08/2016 101.75p 103.83p 100.25p 100.50p 1538279
09/08/2016 103.25p 178.10p 100.75p 103.00p 2615600
08/08/2016 97.75p 105.25p 95.54p 104.75p 3652200
05/08/2016 92.50p 98.25p 92.50p 96.00p 2063578
04/08/2016 92.50p 96.00p 92.00p 92.50p 2215574
03/08/2016 93.00p 96.25p 90.50p 94.00p 3268936
02/08/2016 91.50p 95.75p 88.50p 94.00p 3027809
01/08/2016 97.00p 99.75p 92.75p 93.25p 3473651
29/07/2016 93.75p 100.75p 93.50p 97.50p 6473302
28/07/2016 103.75p 103.81p 85.55p 91.50p 9539565
27/07/2016 101.25p 105.82p 98.25p 103.00p 2486386
26/07/2016 103.75p 103.75p 98.25p 100.00p 2786428
25/07/2016 107.50p 107.50p 101.25p 102.25p 1826552
22/07/2016 112.75p 112.75p 105.00p 106.00p 3453168
21/07/2016 112.50p 113.87p 110.50p 113.75p 1193418
20/07/2016 116.00p 117.00p 109.75p 111.50p 2782599
19/07/2016 117.00p 118.50p 115.75p 116.50p 1032361
18/07/2016 118.00p 120.00p 116.00p 116.25p 1038788
15/07/2016 121.50p 121.50p 115.50p 119.50p 2754449
14/07/2016 122.00p 123.50p 119.47p 120.25p 2263024
13/07/2016 122.25p 125.37p 118.75p 120.50p 3196223
12/07/2016 119.00p 124.25p 119.00p 121.50p 3011226
11/07/2016 121.00p 123.57p 117.00p 120.00p 2312058
08/07/2016 123.00p 123.50p 116.44p 120.00p 2018423
07/07/2016 120.75p 129.00p 119.00p 121.75p 3364940
06/07/2016 134.75p 135.00p 121.25p 123.75p 2777371
05/07/2016 139.00p 139.75p 132.50p 134.00p 1623511
04/07/2016 139.75p 140.25p 137.75p 139.00p 1427385
01/07/2016 140.00p 140.75p 134.75p 139.75p 1564814
30/06/2016 138.00p 141.89p 136.00p 140.00p 4201492
29/06/2016 130.50p 137.75p 130.26p 137.75p 3432307
28/06/2016 120.00p 129.25p 120.00p 127.00p 2282427
27/06/2016 128.75p 131.00p 117.85p 119.50p 3850056
24/06/2016 93.00p 132.75p 93.00p 130.50p 2356472
23/06/2016 138.00p 138.69p 134.75p 137.75p 3090994
22/06/2016 137.50p 142.25p 134.50p 134.50p 2572502
21/06/2016 141.50p 141.50p 136.58p 139.25p 1751676
20/06/2016 137.00p 145.00p 137.00p 141.25p 2570184
17/06/2016 127.50p 136.50p 127.50p 136.50p 2286085
16/06/2016 130.00p 130.00p 125.50p 127.00p 3303896
15/06/2016 128.75p 133.00p 127.25p 130.75p 1772368
14/06/2016 131.50p 133.50p 128.00p 129.75p 1715713
13/06/2016 137.75p 138.00p 126.75p 133.50p 3212680
10/06/2016 136.00p 138.25p 131.83p 138.25p 2201571
09/06/2016 143.25p 146.28p 136.19p 137.25p 3168865
08/06/2016 140.25p 147.50p 140.06p 145.50p 1333452
07/06/2016 136.00p 141.75p 136.00p 140.50p 3161628
06/06/2016 130.00p 136.00p 129.50p 135.25p 2142887
03/06/2016 129.50p 135.65p 128.65p 133.00p 2752550
02/06/2016 124.50p 130.00p 122.75p 127.75p 2057595
01/06/2016 126.00p 127.00p 121.69p 123.75p 1596617
31/05/2016 124.00p 128.75p 124.00p 125.75p 1704597
27/05/2016 133.00p 134.94p 122.00p 125.00p 5250853
26/05/2016 127.50p 137.00p 126.50p 134.25p 3725858
25/05/2016 125.00p 127.75p 122.75p 126.75p 1717999
24/05/2016 125.25p 126.25p 121.50p 122.75p 1419148
23/05/2016 125.50p 126.50p 124.00p 125.25p 603290
20/05/2016 123.75p 127.55p 123.75p 125.75p 1964236
19/05/2016 130.00p 130.56p 120.21p 120.75p 3419080
18/05/2016 129.50p 134.25p 128.75p 131.50p 1888635
17/05/2016 129.75p 131.75p 127.25p 130.00p 2321132
16/05/2016 126.25p 129.75p 126.25p 128.25p 2012020
13/05/2016 125.00p 130.75p 121.98p 126.00p 1673490
12/05/2016 126.25p 132.00p 125.25p 127.00p 4141097
11/05/2016 122.75p 129.00p 119.00p 129.00p 2580142
10/05/2016 120.00p 122.75p 116.50p 122.00p 1435518
09/05/2016 120.75p 122.25p 116.50p 119.00p 2253995
06/05/2016 120.00p 120.00p 115.25p 119.25p 1405920
05/05/2016 121.50p 123.00p 118.00p 120.00p 2787821
04/05/2016 124.00p 126.00p 115.20p 119.00p 5876202
03/05/2016 128.50p 129.25p 122.50p 125.50p 4559448

*Close Price adjusted for both dividends and splits