Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
25/10/2017 116.50p 119.75p 114.25p 118.50p 1076115
24/10/2017 115.50p 116.45p 112.50p 113.00p 841482
23/10/2017 118.00p 118.50p 114.00p 117.00p 1001021
20/10/2017 120.00p 121.94p 114.37p 116.50p 1085308
19/10/2017 122.25p 125.00p 118.00p 118.50p 1448820
18/10/2017 125.00p 125.56p 117.66p 120.75p 2281291
17/10/2017 114.50p 131.75p 111.75p 125.00p 2204531
16/10/2017 134.00p 134.00p 112.50p 113.50p 8831564
13/10/2017 134.00p 139.75p 131.25p 134.25p 1594802
12/10/2017 128.50p 132.00p 127.00p 131.50p 488803
11/10/2017 131.25p 131.25p 125.75p 128.25p 594829
10/10/2017 131.50p 131.50p 127.50p 128.50p 272180
09/10/2017 129.00p 130.25p 127.00p 129.50p 383280
06/10/2017 133.00p 133.00p 126.00p 129.50p 390783
05/10/2017 132.75p 134.75p 126.75p 131.75p 508338
04/10/2017 125.00p 133.25p 123.25p 132.75p 560658
03/10/2017 122.00p 126.00p 120.25p 125.25p 688933
02/10/2017 130.25p 132.75p 118.50p 119.50p 1405117
29/09/2017 143.00p 143.00p 132.50p 132.50p 617783
28/09/2017 141.00p 142.00p 130.25p 140.25p 858847
27/09/2017 152.00p 153.25p 138.50p 140.00p 618994
26/09/2017 148.00p 157.25p 137.50p 152.75p 1212383
25/09/2017 157.00p 157.00p 145.25p 149.00p 538735
22/09/2017 159.50p 162.50p 151.25p 153.50p 942662
21/09/2017 159.00p 166.00p 157.00p 161.50p 449325
20/09/2017 159.75p 159.75p 152.50p 157.50p 363786
19/09/2017 152.00p 158.25p 152.00p 157.00p 643219
18/09/2017 155.00p 155.00p 149.00p 152.00p 1639480
15/09/2017 155.75p 158.50p 151.25p 151.50p 3192583
14/09/2017 156.00p 158.25p 152.00p 156.25p 559866
13/09/2017 153.00p 155.75p 152.75p 155.75p 264809
12/09/2017 159.00p 159.00p 153.75p 156.00p 198774
11/09/2017 156.25p 160.75p 150.25p 155.75p 482174
08/09/2017 163.00p 163.00p 156.00p 158.25p 290895
07/09/2017 164.25p 166.00p 162.50p 163.50p 202354
06/09/2017 166.50p 166.50p 162.00p 166.50p 580162
05/09/2017 154.25p 164.00p 154.25p 163.00p 397257
04/09/2017 161.00p 161.00p 152.00p 157.25p 256500
01/09/2017 156.25p 160.75p 147.00p 157.75p 515574
31/08/2017 163.00p 163.75p 150.75p 151.50p 1087220
30/08/2017 156.00p 166.00p 154.50p 161.00p 1661526
29/08/2017 156.00p 159.75p 154.00p 155.25p 1121992
25/08/2017 154.00p 161.50p 148.50p 154.25p 1407251
24/08/2017 128.50p 163.50p 128.50p 155.75p 2714879
23/08/2017 125.00p 131.25p 124.00p 130.00p 363352
22/08/2017 123.00p 124.25p 123.00p 124.00p 144438
21/08/2017 120.75p 124.00p 118.25p 123.00p 186988
18/08/2017 118.25p 120.50p 116.75p 118.00p 327046
17/08/2017 120.00p 121.50p 118.50p 118.50p 122465
16/08/2017 121.50p 124.00p 120.25p 121.75p 290892
15/08/2017 124.25p 124.75p 117.75p 123.25p 353702
14/08/2017 116.50p 125.00p 116.50p 124.25p 353472
11/08/2017 119.00p 119.50p 112.25p 119.25p 591130
10/08/2017 124.25p 129.50p 121.00p 121.00p 331198
09/08/2017 129.50p 131.00p 124.50p 125.75p 415846
08/08/2017 126.25p 133.75p 124.00p 127.00p 595923
07/08/2017 122.25p 125.75p 120.75p 124.50p 462161
04/08/2017 127.00p 127.00p 117.75p 123.50p 1218332
03/08/2017 111.50p 128.75p 111.50p 127.75p 1747141
02/08/2017 109.75p 111.75p 107.00p 110.75p 799549
01/08/2017 101.75p 109.75p 101.75p 109.00p 1224551
31/07/2017 104.00p 105.00p 101.00p 101.50p 252718
28/07/2017 105.00p 105.00p 102.00p 102.50p 236871
27/07/2017 104.00p 105.00p 103.00p 103.25p 337205
26/07/2017 101.75p 104.00p 100.00p 103.75p 595251
25/07/2017 99.00p 102.50p 97.50p 100.00p 355552
24/07/2017 101.75p 101.75p 97.00p 98.50p 395288
21/07/2017 99.00p 101.75p 97.25p 101.75p 758715
20/07/2017 97.50p 99.00p 95.25p 99.00p 545483
19/07/2017 97.50p 97.50p 94.25p 96.75p 188829
18/07/2017 95.50p 98.50p 95.25p 96.75p 392341
17/07/2017 92.50p 95.75p 92.50p 94.50p 263256
14/07/2017 90.25p 94.75p 90.25p 93.00p 204463
13/07/2017 91.75p 91.75p 89.75p 91.50p 89124
12/07/2017 90.50p 94.00p 89.50p 90.75p 166226
11/07/2017 92.75p 93.00p 89.50p 90.25p 228857
10/07/2017 93.75p 97.25p 89.75p 93.00p 572261
07/07/2017 88.50p 94.25p 88.25p 91.75p 502913
06/07/2017 90.75p 90.75p 88.25p 88.25p 113408
05/07/2017 95.25p 96.50p 88.50p 90.75p 402537

*Close Price adjusted for both dividends and splits