Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
29/04/2016 129.75p 133.75p 128.00p 132.00p 5506107
28/04/2016 127.00p 131.88p 125.50p 130.00p 3305320
27/04/2016 126.00p 130.00p 125.00p 127.00p 3786512
26/04/2016 122.00p 129.78p 119.75p 125.50p 3867772
25/04/2016 118.75p 126.75p 115.75p 122.25p 4395686
22/04/2016 112.75p 118.50p 110.00p 118.25p 3508652
21/04/2016 106.75p 114.81p 106.75p 112.50p 4664299
20/04/2016 103.75p 105.26p 102.19p 105.00p 2952825
19/04/2016 104.75p 108.00p 103.25p 105.00p 5239891
18/04/2016 99.00p 103.75p 95.75p 103.75p 4951585
15/04/2016 106.00p 107.25p 102.14p 104.25p 4133020
14/04/2016 102.00p 108.23p 98.75p 106.25p 6348390
13/04/2016 96.25p 103.63p 95.49p 101.75p 5202232
12/04/2016 91.50p 96.50p 91.50p 96.50p 4480817
11/04/2016 87.25p 92.00p 86.62p 92.00p 2948330
08/04/2016 84.50p 88.75p 84.50p 88.25p 1448728
07/04/2016 83.75p 87.00p 83.25p 85.00p 1929299
06/04/2016 85.25p 87.00p 84.50p 87.00p 11087889
05/04/2016 86.00p 86.75p 83.00p 84.75p 1984870
04/04/2016 88.75p 88.75p 83.77p 86.00p 2193009
01/04/2016 87.25p 90.00p 86.75p 88.00p 14381341
31/03/2016 88.75p 89.50p 86.75p 87.50p 8361395
30/03/2016 87.50p 89.75p 87.25p 88.75p 2925360
29/03/2016 89.25p 89.25p 84.12p 86.50p 4120077
24/03/2016 86.75p 89.48p 82.73p 87.75p 6427605
23/03/2016 89.25p 90.25p 85.25p 89.00p 3865006
22/03/2016 90.50p 94.82p 88.50p 90.50p 3033284
21/03/2016 87.75p 91.00p 84.05p 90.25p 2190505
18/03/2016 81.00p 91.72p 81.00p 89.75p 7493836
17/03/2016 77.50p 80.50p 76.51p 79.25p 2724975
16/03/2016 74.00p 77.50p 73.75p 77.00p 2625142
15/03/2016 78.75p 80.25p 73.00p 73.75p 3112037
14/03/2016 79.00p 82.35p 77.45p 79.50p 3059033
11/03/2016 77.75p 79.57p 74.93p 79.00p 2992005
10/03/2016 79.50p 81.25p 76.00p 76.00p 5193049
09/03/2016 83.25p 85.00p 77.75p 81.25p 5920593
08/03/2016 86.75p 94.23p 84.50p 85.25p 5266303
07/03/2016 92.75p 95.97p 87.86p 91.00p 5610402
04/03/2016 89.75p 94.50p 87.05p 92.75p 7295432
03/03/2016 77.75p 89.09p 77.60p 88.25p 11054058
02/03/2016 76.50p 78.25p 73.50p 77.75p 5407588
01/03/2016 73.25p 81.69p 73.00p 77.25p 10728939
29/02/2016 97.75p 104.50p 71.75p 74.00p 25876252
26/02/2016 119.00p 124.75p 119.00p 124.75p 2710860
25/02/2016 118.00p 123.25p 115.00p 117.00p 2020763
24/02/2016 122.50p 122.50p 112.50p 116.00p 2003859
23/02/2016 125.75p 131.70p 120.68p 120.75p 2891011
22/02/2016 125.50p 131.00p 122.73p 127.25p 1753432
19/02/2016 132.25p 134.14p 121.50p 122.75p 3357693
18/02/2016 127.00p 138.18p 119.00p 135.00p 5131024
17/02/2016 114.50p 125.00p 114.00p 125.00p 5210469
16/02/2016 115.75p 122.00p 114.71p 115.50p 4125784
15/02/2016 108.00p 114.25p 105.00p 112.75p 2985889
12/02/2016 100.00p 109.00p 99.66p 105.75p 6030544
11/02/2016 98.00p 99.75p 91.75p 99.00p 4906061
10/02/2016 104.75p 106.31p 97.00p 98.50p 5071774
09/02/2016 114.25p 116.55p 103.00p 104.00p 5687743
08/02/2016 119.75p 125.00p 113.00p 115.75p 3823656
05/02/2016 112.25p 123.25p 110.25p 118.00p 5707298
04/02/2016 102.00p 114.00p 100.25p 110.50p 4975592
03/02/2016 100.00p 102.00p 94.50p 98.00p 5052888
02/02/2016 105.00p 105.00p 98.90p 99.75p 6733448
01/02/2016 106.50p 112.50p 102.50p 104.50p 5975370
29/01/2016 107.00p 108.92p 103.00p 104.50p 3945817
28/01/2016 103.00p 113.08p 101.25p 106.00p 4460881
27/01/2016 105.00p 105.25p 99.16p 101.50p 2352693
26/01/2016 103.75p 108.25p 98.03p 106.00p 3627893
25/01/2016 112.50p 112.50p 103.75p 104.00p 2139189
22/01/2016 111.25p 116.60p 109.52p 110.25p 3268056
21/01/2016 108.00p 111.00p 103.00p 107.00p 2843367
20/01/2016 118.00p 118.00p 105.50p 106.25p 2960742
19/01/2016 121.00p 133.00p 121.00p 124.00p 2015432
18/01/2016 122.00p 127.50p 120.75p 122.00p 1486798
15/01/2016 126.00p 127.25p 119.00p 123.00p 2917066
14/01/2016 126.25p 130.50p 119.75p 126.00p 5512599
13/01/2016 125.25p 138.25p 125.25p 127.00p 2529989
12/01/2016 136.50p 136.50p 125.25p 125.25p 2773446
11/01/2016 141.00p 144.25p 133.25p 133.25p 2737847
08/01/2016 152.50p 157.50p 143.00p 143.00p 1354137
07/01/2016 158.50p 158.50p 148.00p 152.50p 1307801
06/01/2016 170.75p 170.75p 159.00p 162.25p 1097814
05/01/2016 176.25p 176.25p 165.25p 167.00p 1438442
04/01/2016 172.50p 183.00p 166.75p 174.00p 1858975
31/12/2015 168.00p 170.00p 162.75p 170.00p 291940
30/12/2015 175.00p 175.00p 167.00p 167.25p 540793
29/12/2015 185.25p 186.00p 172.50p 175.00p 769580
24/12/2015 184.50p 185.75p 180.34p 183.00p 287410
23/12/2015 171.00p 186.25p 169.50p 183.00p 1567677
22/12/2015 169.50p 171.00p 165.23p 169.75p 564817
21/12/2015 167.50p 174.00p 165.25p 166.00p 750852
18/12/2015 164.75p 173.00p 164.25p 169.00p 2049049
17/12/2015 176.00p 180.00p 165.75p 167.75p 1187815
16/12/2015 187.00p 188.50p 173.25p 173.50p 1826706
15/12/2015 185.50p 195.00p 182.00p 186.75p 3933482
14/12/2015 195.75p 198.62p 184.58p 185.00p 1180615
11/12/2015 210.00p 211.00p 193.72p 194.00p 1415537
10/12/2015 205.00p 215.75p 205.00p 210.50p 1287386
09/12/2015 203.75p 211.75p 198.75p 207.00p 1675739
08/12/2015 210.25p 211.28p 195.50p 203.00p 1292923
07/12/2015 226.00p 226.90p 211.00p 211.00p 2203432
04/12/2015 240.50p 252.50p 224.50p 229.25p 1675138
03/12/2015 243.50p 253.25p 243.48p 245.00p 1327567
02/12/2015 247.00p 253.00p 242.25p 247.25p 683684
01/12/2015 249.25p 255.00p 245.00p 248.00p 1267454
30/11/2015 256.25p 259.00p 239.89p 246.75p 1317730

*Close Price adjusted for both dividends and splits