Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/11/2015 256.25p 259.00p 239.89p 246.75p 1317730
27/11/2015 255.00p 260.25p 250.18p 253.75p 774967
26/11/2015 253.25p 259.00p 250.25p 258.75p 581541
25/11/2015 264.00p 268.50p 248.50p 250.25p 2000458
24/11/2015 240.50p 256.50p 235.50p 255.00p 1065255
23/11/2015 240.00p 249.75p 228.75p 244.00p 1735269
20/11/2015 252.50p 253.00p 241.95p 243.75p 1196898
19/11/2015 261.00p 263.63p 248.75p 252.75p 875061
18/11/2015 252.25p 264.75p 252.25p 257.00p 2121658
17/11/2015 254.50p 261.00p 252.00p 256.00p 1380386
16/11/2015 259.00p 270.73p 248.50p 248.50p 1107041
13/11/2015 258.00p 265.00p 250.22p 257.75p 808178
12/11/2015 273.50p 275.25p 259.50p 259.50p 964058
11/11/2015 274.75p 280.00p 270.50p 273.00p 894536
10/11/2015 282.50p 285.86p 269.25p 271.25p 915599
09/11/2015 274.50p 293.25p 274.50p 282.50p 1492102
06/11/2015 276.25p 279.92p 266.36p 271.00p 1033976
05/11/2015 296.00p 298.80p 273.50p 274.00p 1011456
04/11/2015 297.50p 313.75p 294.16p 298.00p 1915626
03/11/2015 272.50p 296.75p 271.98p 296.25p 1812057
02/11/2015 251.50p 273.50p 251.50p 269.25p 1443688
30/10/2015 262.75p 268.50p 254.50p 256.00p 1825652
29/10/2015 269.25p 271.41p 253.00p 258.00p 1875564
28/10/2015 253.00p 277.50p 250.50p 269.00p 1525296
27/10/2015 275.75p 275.80p 253.00p 254.75p 1428829
26/10/2015 280.50p 288.53p 273.00p 277.00p 971737
23/10/2015 295.00p 297.39p 278.75p 278.75p 1945937
22/10/2015 291.75p 300.50p 286.00p 290.25p 1973007
21/10/2015 308.25p 310.25p 286.75p 290.00p 2543822
20/10/2015 308.00p 324.50p 303.00p 316.25p 2577000
19/10/2015 349.50p 349.50p 331.25p 335.25p 616848
16/10/2015 362.00p 373.75p 347.25p 348.50p 696591
15/10/2015 352.00p 372.50p 350.25p 361.50p 980719
14/10/2015 342.50p 351.50p 338.00p 343.00p 1344591
13/10/2015 359.50p 361.75p 342.50p 350.00p 1087800
12/10/2015 386.25p 386.25p 359.25p 362.75p 1145030
09/10/2015 373.00p 389.50p 373.00p 381.00p 1298860
08/10/2015 360.25p 370.25p 342.40p 370.00p 1611100
07/10/2015 325.50p 376.00p 325.50p 368.25p 2939849
06/10/2015 314.50p 329.50p 304.00p 324.00p 2257156
05/10/2015 296.00p 316.00p 293.25p 313.00p 1443925
02/10/2015 284.50p 298.75p 282.75p 285.00p 2004166
01/10/2015 280.50p 296.00p 280.50p 281.00p 1904195
30/09/2015 277.25p 284.50p 274.25p 277.25p 1317940
29/09/2015 271.25p 280.50p 268.54p 272.00p 1415915
28/09/2015 290.50p 291.85p 270.25p 275.00p 1057871
25/09/2015 293.75p 298.25p 285.50p 289.00p 692309
24/09/2015 300.00p 301.05p 284.50p 289.00p 1021885
23/09/2015 313.00p 319.00p 300.75p 301.00p 1025750
22/09/2015 320.00p 320.00p 302.75p 312.00p 1017187
21/09/2015 325.00p 330.25p 314.25p 321.50p 694032
18/09/2015 334.00p 334.66p 327.00p 328.50p 1053249
17/09/2015 338.25p 338.25p 327.00p 335.50p 938302
16/09/2015 332.50p 337.00p 323.00p 336.00p 1162989
15/09/2015 324.25p 331.61p 317.50p 329.25p 726706
14/09/2015 330.50p 336.00p 321.99p 325.00p 634812
11/09/2015 334.00p 336.80p 324.00p 327.00p 606610
10/09/2015 342.00p 342.00p 326.75p 331.00p 810147
09/09/2015 355.25p 360.00p 342.95p 346.75p 745026
08/09/2015 343.00p 365.00p 332.25p 348.00p 1766888
07/09/2015 343.50p 360.38p 340.25p 346.50p 1799395
04/09/2015 345.00p 346.98p 332.50p 337.00p 1179990
03/09/2015 333.25p 352.75p 333.25p 350.75p 1225208
02/09/2015 349.00p 350.00p 327.00p 334.25p 1635765
01/09/2015 355.75p 370.53p 344.25p 350.25p 1950976
28/08/2015 334.75p 357.75p 333.75p 355.75p 2267965
27/08/2015 315.00p 345.25p 312.25p 331.50p 3199243
26/08/2015 291.00p 301.00p 284.00p 292.00p 1682410
25/08/2015 285.25p 307.00p 285.25p 292.00p 1695655
24/08/2015 301.25p 303.25p 276.25p 283.75p 1534250
21/08/2015 315.25p 321.27p 307.50p 308.00p 824177
20/08/2015 313.75p 325.75p 306.25p 321.25p 1592941
19/08/2015 335.00p 335.00p 314.00p 314.00p 1126828
18/08/2015 337.50p 340.50p 330.25p 335.00p 873881
17/08/2015 346.00p 347.50p 337.00p 340.50p 771882
14/08/2015 353.00p 356.98p 340.25p 341.75p 1220942
13/08/2015 375.75p 382.75p 352.75p 354.00p 1263551
12/08/2015 370.00p 380.12p 362.25p 374.00p 1648657
11/08/2015 375.75p 396.85p 370.47p 374.00p 1416653
10/08/2015 379.75p 382.34p 361.75p 378.00p 1287854
07/08/2015 383.75p 390.00p 376.21p 376.75p 963922
06/08/2015 426.25p 434.00p 377.75p 379.50p 2078643
05/08/2015 425.50p 441.00p 421.72p 435.75p 1383994
04/08/2015 415.00p 427.52p 403.88p 425.50p 1556753
03/08/2015 369.75p 422.10p 347.00p 418.00p 5052710
31/07/2015 380.75p 386.50p 369.00p 371.50p 1073550
30/07/2015 386.75p 390.75p 377.25p 383.50p 1196592
29/07/2015 374.25p 385.00p 369.00p 382.50p 1433431
28/07/2015 376.75p 382.29p 367.50p 375.00p 1241166
27/07/2015 402.00p 404.00p 372.08p 378.25p 1471769
24/07/2015 409.00p 414.75p 400.50p 402.75p 820445
23/07/2015 413.25p 416.25p 408.00p 409.25p 624841
22/07/2015 425.00p 425.00p 410.00p 413.00p 1207579
21/07/2015 431.75p 435.50p 424.25p 427.00p 1100153
20/07/2015 448.00p 456.75p 431.37p 434.50p 1009394
17/07/2015 461.00p 461.53p 448.00p 450.00p 1143208
16/07/2015 456.25p 465.00p 447.25p 460.25p 672254
15/07/2015 465.50p 475.00p 449.00p 455.75p 1765904
14/07/2015 456.25p 466.00p 448.00p 462.75p 1662022
13/07/2015 481.25p 481.25p 455.25p 458.25p 880815
10/07/2015 480.00p 481.50p 469.25p 476.00p 789275
09/07/2015 467.50p 472.50p 458.00p 471.00p 962798
08/07/2015 463.00p 468.67p 452.00p 463.25p 1109956
07/07/2015 483.50p 490.00p 454.50p 465.00p 1739391
06/07/2015 494.00p 501.50p 483.75p 487.00p 525342
03/07/2015 511.00p 511.00p 495.00p 497.25p 467194
02/07/2015 502.00p 513.00p 496.50p 509.00p 1018651
01/07/2015 515.00p 515.00p 496.97p 501.50p 937804
30/06/2015 518.00p 518.50p 500.00p 507.00p 929085
29/06/2015 538.00p 538.00p 509.50p 515.00p 1199886
26/06/2015 555.00p 564.00p 544.00p 545.00p 725132
25/06/2015 535.00p 564.50p 533.36p 559.50p 815084
24/06/2015 540.00p 550.02p 533.00p 539.00p 662949
23/06/2015 527.00p 543.50p 525.32p 542.00p 601748
22/06/2015 524.50p 525.50p 515.00p 525.50p 538226
19/06/2015 520.50p 527.50p 512.00p 513.00p 1414926
18/06/2015 526.50p 538.50p 521.00p 523.00p 394761
17/06/2015 525.00p 536.50p 517.50p 530.50p 346731
16/06/2015 517.50p 526.50p 511.00p 519.50p 562054
15/06/2015 532.00p 533.87p 515.50p 523.50p 940280
12/06/2015 530.00p 535.00p 524.75p 530.00p 791735
11/06/2015 530.00p 540.00p 523.50p 529.00p 598731
10/06/2015 524.00p 540.29p 523.46p 534.00p 527816
09/06/2015 515.50p 536.50p 515.50p 526.50p 590004
08/06/2015 517.00p 526.50p 512.00p 517.50p 659556
05/06/2015 518.00p 528.00p 511.00p 519.50p 418317
04/06/2015 525.50p 528.10p 517.00p 520.00p 486099
03/06/2015 542.50p 549.50p 526.50p 529.00p 745223
02/06/2015 522.50p 553.00p 514.31p 549.50p 1242534
01/06/2015 531.50p 535.00p 513.00p 514.00p 788394
29/05/2015 520.00p 531.50p 515.50p 528.00p 720026
28/05/2015 529.00p 534.64p 516.00p 519.50p 649253
27/05/2015 531.50p 533.50p 526.50p 530.00p 763508
26/05/2015 558.50p 562.20p 531.50p 531.50p 484476
22/05/2015 556.00p 575.50p 551.00p 552.00p 647286
21/05/2015 536.00p 561.00p 535.37p 558.50p 1152071
20/05/2015 543.00p 545.14p 533.00p 535.00p 636041
19/05/2015 568.00p 577.22p 541.45p 545.00p 872947
18/05/2015 577.00p 583.50p 562.77p 572.50p 685104
15/05/2015 593.50p 594.04p 575.50p 578.00p 852792
14/05/2015 603.50p 605.00p 590.50p 593.50p 445465
13/05/2015 588.50p 604.50p 586.30p 603.50p 694035
12/05/2015 582.00p 585.82p 571.50p 581.50p 564504
11/05/2015 576.00p 597.00p 569.92p 587.50p 955500
08/05/2015 585.00p 593.50p 559.07p 574.00p 2510937
07/05/2015 624.00p 626.87p 571.90p 579.50p 2120757
06/05/2015 633.00p 647.15p 628.50p 631.00p 1492282
05/05/2015 620.00p 648.50p 615.00p 638.50p 1670094
01/05/2015 626.00p 640.00p 615.50p 616.50p 578396
30/04/2015 604.00p 635.50p 603.00p 628.00p 1829489
29/04/2015 619.00p 619.00p 600.54p 606.50p 752189
28/04/2015 607.50p 621.50p 598.60p 616.00p 758160
27/04/2015 604.00p 608.00p 596.00p 605.00p 892604
24/04/2015 613.50p 619.00p 601.50p 602.50p 2643603
23/04/2015 587.00p 614.50p 580.00p 607.50p 3256370
22/04/2015 589.00p 589.00p 567.90p 585.50p 1323698
21/04/2015 585.00p 586.25p 577.50p 583.00p 1237129
20/04/2015 583.00p 583.00p 567.50p 578.50p 615596
17/04/2015 573.50p 583.50p 567.50p 574.00p 1198307
16/04/2015 560.00p 579.64p 555.27p 576.00p 2100706
15/04/2015 536.00p 563.50p 536.00p 559.00p 1777045
14/04/2015 526.00p 537.00p 519.50p 537.00p 1229296
13/04/2015 523.50p 527.00p 517.00p 523.50p 623158
10/04/2015 523.50p 524.00p 510.50p 521.00p 728557
09/04/2015 511.00p 523.50p 500.50p 517.50p 1189046
08/04/2015 503.50p 532.50p 503.50p 513.50p 2191364
07/04/2015 476.75p 492.00p 473.00p 489.00p 1641950
02/04/2015 458.00p 479.75p 458.00p 473.00p 1370677
01/04/2015 463.50p 472.75p 452.75p 460.00p 1995941
31/03/2015 481.75p 490.50p 466.75p 470.50p 1200777
30/03/2015 485.75p 491.59p 474.25p 482.50p 1408303
27/03/2015 502.50p 504.41p 472.00p 482.50p 1444107
26/03/2015 515.00p 521.50p 496.25p 497.50p 1706183
25/03/2015 510.00p 510.00p 487.00p 503.00p 1469398
24/03/2015 525.00p 525.00p 509.50p 510.00p 485389
23/03/2015 529.50p 530.00p 514.25p 519.00p 822499
20/03/2015 530.00p 534.50p 510.50p 530.00p 1471966
19/03/2015 525.50p 546.50p 520.50p 525.00p 1062899
18/03/2015 501.50p 524.50p 501.50p 520.00p 939698
17/03/2015 495.75p 513.50p 492.25p 507.50p 1064818
16/03/2015 499.00p 503.50p 486.75p 492.00p 856035
13/03/2015 515.50p 520.00p 491.00p 500.00p 1105574
12/03/2015 514.00p 522.00p 506.00p 513.00p 1301872
11/03/2015 523.00p 525.00p 507.00p 511.50p 1469221
10/03/2015 560.00p 561.50p 518.00p 518.00p 1722848
09/03/2015 582.00p 586.50p 557.50p 563.50p 1341554
06/03/2015 606.50p 606.50p 579.00p 581.00p 1243469
05/03/2015 569.00p 624.30p 560.00p 603.00p 2198137
04/03/2015 574.00p 582.00p 556.50p 561.00p 716800
03/03/2015 570.00p 584.00p 565.95p 574.00p 798612
02/03/2015 591.00p 592.50p 561.70p 572.00p 712778
27/02/2015 585.50p 590.99p 581.00p 583.50p 600163
26/02/2015 602.50p 625.00p 585.50p 585.50p 1315923
25/02/2015 577.00p 606.00p 575.00p 596.50p 2036649
24/02/2015 574.00p 580.50p 553.50p 577.50p 1602690
23/02/2015 585.00p 585.47p 566.00p 571.50p 845359
20/02/2015 582.50p 599.00p 578.30p 583.50p 900835
19/02/2015 606.00p 606.00p 579.50p 585.50p 1152998
18/02/2015 622.00p 638.50p 607.50p 609.50p 796306
17/02/2015 636.50p 641.13p 615.92p 620.50p 864222

*Close Price adjusted for both dividends and splits