Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/02/2014 1,029.00p 1,036.80p 1,014.00p 1,021.00p 125956
18/02/2014 1,025.00p 1,031.00p 1,016.00p 1,026.00p 103146
17/02/2014 1,021.00p 1,032.00p 1,012.00p 1,027.00p 278713
14/02/2014 1,025.00p 1,033.00p 1,010.00p 1,017.00p 196944
13/02/2014 1,029.00p 1,033.00p 1,005.00p 1,019.00p 1264258
12/02/2014 1,042.00p 1,051.00p 1,024.00p 1,026.00p 340213
11/02/2014 1,021.00p 1,045.00p 1,011.56p 1,040.00p 775254
10/02/2014 1,014.00p 1,021.00p 1,002.00p 1,015.00p 440019
07/02/2014 1,014.00p 1,022.00p 1,004.00p 1,005.00p 269766
06/02/2014 999.50p 1,034.00p 999.50p 1,011.00p 1631723
05/02/2014 982.00p 1,008.44p 982.00p 999.50p 959241
04/02/2014 967.50p 996.50p 953.50p 985.00p 646191
03/02/2014 980.50p 987.00p 963.00p 967.50p 335675
31/01/2014 990.00p 994.50p 970.00p 983.00p 966796
30/01/2014 985.00p 991.00p 969.00p 988.00p 537822
29/01/2014 1,009.00p 1,013.00p 976.00p 987.00p 713714
28/01/2014 986.00p 1,005.00p 985.00p 997.50p 495640
27/01/2014 986.00p 992.00p 965.00p 985.00p 5303005
24/01/2014 1,007.00p 1,010.00p 976.00p 990.50p 720385
23/01/2014 1,016.00p 1,032.00p 1,005.00p 1,005.00p 668533
22/01/2014 1,022.00p 1,052.00p 1,020.00p 1,029.00p 508218
21/01/2014 1,040.00p 1,048.20p 1,016.00p 1,018.00p 608410
20/01/2014 1,058.00p 1,066.00p 1,051.00p 1,055.00p 319709
17/01/2014 1,049.00p 1,067.00p 1,045.00p 1,055.00p 597550
16/01/2014 1,050.00p 1,060.00p 1,035.00p 1,054.00p 701081
15/01/2014 1,085.00p 1,086.00p 1,038.60p 1,039.00p 1010966
14/01/2014 1,100.00p 1,100.87p 1,082.00p 1,085.00p 358138
13/01/2014 1,117.00p 1,119.61p 1,100.00p 1,100.00p 383259
10/01/2014 1,130.00p 1,130.00p 1,111.00p 1,113.00p 703522
09/01/2014 1,100.00p 1,144.00p 1,079.00p 1,117.00p 792642
08/01/2014 1,099.00p 1,099.00p 1,067.00p 1,079.00p 478034
07/01/2014 1,095.00p 1,095.00p 1,071.00p 1,073.00p 327662
06/01/2014 1,102.00p 1,114.40p 1,096.00p 1,098.00p 329866
03/01/2014 1,091.00p 1,104.00p 1,074.00p 1,102.00p 301871
02/01/2014 1,079.00p 1,094.00p 1,067.40p 1,090.00p 461979
31/12/2013 1,079.00p 1,080.00p 1,070.00p 1,075.00p 35566
30/12/2013 1,058.00p 1,080.00p 1,056.00p 1,077.00p 790658
27/12/2013 1,050.00p 1,064.00p 1,043.00p 1,058.00p 1830491
24/12/2013 1,047.00p 1,052.00p 1,046.00p 1,046.00p 149436
23/12/2013 1,026.00p 1,048.00p 1,024.00p 1,045.00p 211935
20/12/2013 1,038.00p 1,046.00p 1,028.00p 1,038.00p 229991
19/12/2013 1,045.00p 1,046.00p 1,030.00p 1,045.00p 308586
18/12/2013 1,040.00p 1,040.00p 1,025.00p 1,030.00p 332483
17/12/2013 1,048.00p 1,048.08p 1,035.00p 1,040.00p 299879
16/12/2013 1,048.00p 1,049.00p 1,035.00p 1,047.00p 256247
13/12/2013 1,042.00p 1,048.90p 1,038.00p 1,041.00p 239384
12/12/2013 1,046.00p 1,049.00p 1,025.00p 1,039.00p 567694
11/12/2013 1,050.00p 1,054.00p 1,033.80p 1,048.00p 386657
10/12/2013 1,068.00p 1,074.65p 1,033.00p 1,050.00p 1266603
09/12/2013 1,054.00p 1,073.00p 1,047.00p 1,073.00p 352848
06/12/2013 1,057.00p 1,064.00p 1,049.00p 1,059.00p 1847750
05/12/2013 1,059.00p 1,063.00p 1,043.00p 1,050.00p 270057
04/12/2013 1,057.00p 1,063.00p 1,049.00p 1,055.00p 250693
03/12/2013 1,066.00p 1,070.00p 1,051.00p 1,057.00p 391868
02/12/2013 1,070.00p 1,083.18p 1,058.00p 1,063.00p 524505
29/11/2013 1,053.00p 1,071.00p 1,042.00p 1,063.00p 476288
28/11/2013 1,044.00p 1,056.00p 1,037.00p 1,050.00p 248225
27/11/2013 1,041.00p 1,063.15p 1,017.00p 1,037.00p 560293
26/11/2013 1,044.00p 1,054.85p 1,035.00p 1,039.00p 321702
25/11/2013 1,020.00p 1,058.38p 1,003.00p 1,040.00p 1022707
22/11/2013 1,000.00p 1,003.00p 994.00p 1,003.00p 691794
21/11/2013 988.00p 1,002.00p 975.21p 1,000.00p 726930
20/11/2013 979.50p 990.12p 979.50p 987.00p 321863
19/11/2013 975.00p 984.50p 971.00p 982.00p 224939
18/11/2013 960.00p 978.50p 960.00p 975.50p 315959
15/11/2013 963.50p 972.00p 961.50p 963.00p 255587
14/11/2013 947.00p 961.50p 937.00p 961.50p 293644
13/11/2013 954.00p 956.00p 933.50p 937.00p 287110
12/11/2013 967.00p 969.16p 946.00p 956.00p 232318
11/11/2013 970.00p 973.05p 961.00p 969.00p 1796934
08/11/2013 962.00p 964.00p 953.55p 961.00p 242205
07/11/2013 964.50p 974.50p 959.50p 966.50p 242484
06/11/2013 950.00p 965.00p 946.00p 964.50p 335164
05/11/2013 944.50p 947.57p 938.50p 946.00p 179961
04/11/2013 951.50p 956.06p 941.00p 942.50p 204402
01/11/2013 953.50p 960.00p 943.00p 948.00p 237758
31/10/2013 956.00p 956.50p 943.50p 950.00p 605469
30/10/2013 955.00p 973.50p 952.00p 957.50p 402891
29/10/2013 960.00p 964.50p 955.00p 960.00p 221881
28/10/2013 959.00p 965.50p 956.00p 957.50p 595800
25/10/2013 962.00p 973.00p 960.00p 960.50p 351900
24/10/2013 972.50p 972.50p 961.50p 965.00p 210729
23/10/2013 966.50p 973.50p 962.00p 968.00p 216773
22/10/2013 969.00p 979.81p 968.00p 970.00p 276738
21/10/2013 987.50p 989.85p 966.50p 970.00p 303670
18/10/2013 991.00p 993.45p 960.00p 988.00p 766821
17/10/2013 998.00p 1,000.00p 960.00p 990.00p 2179143
16/10/2013 1,002.00p 1,002.37p 992.00p 999.00p 886949
15/10/2013 996.50p 1,003.37p 990.50p 1,002.00p 1207257
14/10/2013 974.50p 995.00p 974.00p 987.00p 456766
11/10/2013 965.50p 978.50p 955.55p 974.00p 178829
10/10/2013 961.00p 966.00p 957.00p 963.00p 289564
09/10/2013 954.00p 964.50p 954.00p 960.00p 147431
08/10/2013 959.50p 966.00p 956.00p 958.00p 195175
07/10/2013 969.50p 971.40p 960.00p 962.50p 179703
04/10/2013 983.50p 984.50p 965.00p 967.00p 382011
03/10/2013 941.00p 999.00p 935.00p 984.00p 957492
02/10/2013 937.50p 942.00p 934.05p 940.50p 158717
01/10/2013 942.00p 949.50p 931.00p 939.50p 276256
30/09/2013 966.00p 967.79p 930.50p 939.00p 670584
27/09/2013 967.50p 989.00p 966.00p 974.00p 515889
26/09/2013 954.00p 966.50p 920.00p 965.00p 6455193
25/09/2013 949.50p 965.00p 945.00p 952.50p 284094
24/09/2013 969.00p 971.00p 946.50p 952.00p 290966
23/09/2013 956.00p 968.50p 951.00p 966.00p 506605
20/09/2013 941.00p 960.00p 938.00p 953.50p 783430
19/09/2013 939.00p 950.50p 936.00p 943.50p 142566
18/09/2013 931.00p 940.50p 925.50p 936.00p 209447
17/09/2013 931.50p 940.00p 921.00p 932.00p 527675
16/09/2013 951.50p 963.00p 934.50p 934.50p 139177
13/09/2013 950.00p 950.00p 935.50p 944.50p 311267
12/09/2013 937.50p 954.00p 932.50p 949.00p 349710
11/09/2013 939.00p 943.00p 925.93p 938.50p 110563
10/09/2013 945.00p 956.26p 929.00p 936.50p 369802
09/09/2013 960.50p 964.50p 922.50p 939.00p 338415
06/09/2013 947.50p 967.50p 946.50p 963.00p 285790
05/09/2013 928.00p 950.00p 920.00p 946.50p 273952
04/09/2013 938.00p 941.50p 929.00p 930.00p 237204
03/09/2013 937.00p 945.50p 927.00p 935.00p 184561
02/09/2013 935.00p 950.00p 923.00p 934.00p 326107
30/08/2013 950.00p 950.00p 921.00p 927.50p 323638
29/08/2013 919.00p 936.00p 919.00p 921.00p 315189
28/08/2013 920.00p 934.70p 917.50p 919.00p 216206
27/08/2013 944.50p 948.50p 925.00p 930.00p 191612
23/08/2013 947.00p 955.78p 920.00p 945.00p 391285
22/08/2013 948.50p 962.50p 944.00p 951.50p 226477
21/08/2013 973.50p 973.50p 942.50p 944.00p 138966
20/08/2013 955.00p 970.00p 942.50p 956.50p 295256
19/08/2013 980.00p 980.00p 954.50p 960.00p 249852
16/08/2013 985.00p 1,003.00p 972.00p 974.00p 167758
15/08/2013 996.00p 1,001.62p 970.00p 982.00p 159740
14/08/2013 1,005.00p 1,005.00p 993.50p 998.00p 155861
13/08/2013 1,004.00p 1,005.00p 997.00p 1,003.00p 204652
12/08/2013 1,003.00p 1,025.00p 996.15p 1,000.00p 414842
09/08/2013 1,001.00p 1,005.00p 986.00p 992.50p 226098
08/08/2013 986.00p 1,020.00p 986.00p 997.00p 303382
07/08/2013 986.50p 999.50p 981.00p 982.50p 96183
06/08/2013 990.00p 997.50p 977.00p 985.00p 283653
05/08/2013 990.00p 1,005.00p 976.00p 983.50p 348700
02/08/2013 969.50p 978.50p 966.50p 976.00p 391567
01/08/2013 970.00p 985.00p 952.00p 966.50p 408495
31/07/2013 935.50p 966.00p 935.00p 959.00p 329222
30/07/2013 957.00p 958.00p 936.00p 939.00p 135332
29/07/2013 940.50p 953.50p 940.00p 949.00p 164821
26/07/2013 951.00p 957.00p 936.50p 940.00p 112469
25/07/2013 944.50p 959.00p 928.50p 946.50p 131232
24/07/2013 950.00p 964.50p 932.50p 942.00p 244520
23/07/2013 936.50p 966.50p 928.50p 950.00p 12604237
22/07/2013 940.00p 960.00p 917.50p 933.00p 245533
19/07/2013 932.50p 946.50p 922.00p 927.00p 99856
18/07/2013 947.00p 950.00p 935.00p 935.00p 178682
17/07/2013 932.00p 945.00p 913.00p 942.00p 224646
16/07/2013 932.50p 940.50p 927.50p 930.00p 107800
15/07/2013 937.00p 943.50p 925.00p 925.00p 249397
12/07/2013 942.00p 952.50p 931.64p 938.50p 217530
11/07/2013 950.00p 951.50p 925.00p 945.00p 475108
10/07/2013 916.50p 930.00p 908.00p 925.00p 178551
09/07/2013 920.50p 933.00p 910.50p 915.00p 156377
08/07/2013 940.00p 970.00p 917.00p 917.00p 418152
05/07/2013 949.50p 950.50p 918.00p 931.00p 252603
04/07/2013 944.50p 946.00p 925.00p 939.50p 106086
03/07/2013 918.00p 934.50p 905.47p 930.50p 275295
02/07/2013 913.00p 923.50p 904.00p 920.00p 118656
01/07/2013 926.00p 937.50p 907.50p 917.50p 234570
28/06/2013 927.50p 940.00p 910.00p 917.50p 217033
27/06/2013 917.00p 922.00p 910.00p 916.50p 134503
26/06/2013 941.00p 960.00p 906.50p 912.50p 337897
25/06/2013 925.00p 940.00p 900.00p 930.00p 329107
24/06/2013 927.50p 931.50p 910.00p 914.00p 11088565
21/06/2013 920.50p 940.50p 917.50p 931.50p 181631
20/06/2013 929.50p 956.00p 914.50p 922.00p 226930
19/06/2013 916.00p 942.60p 913.00p 931.50p 241222
18/06/2013 901.00p 915.50p 901.00p 913.00p 155144
17/06/2013 889.50p 901.00p 889.50p 891.00p 68478
14/06/2013 880.50p 903.50p 880.50p 891.00p 109374
13/06/2013 905.00p 905.50p 873.60p 887.50p 209306
12/06/2013 894.50p 915.00p 894.50p 899.50p 122732
11/06/2013 907.00p 929.50p 302.65p 900.00p 148624
10/06/2013 887.00p 928.00p 887.00p 910.50p 237381
07/06/2013 858.00p 896.50p 857.50p 893.00p 580076
06/06/2013 886.00p 895.50p 859.50p 862.00p 273764
05/06/2013 896.50p 900.00p 872.00p 890.50p 159040
04/06/2013 916.50p 933.50p 895.30p 900.00p 280953
03/06/2013 926.50p 952.00p 913.00p 914.00p 149667
31/05/2013 950.00p 960.00p 937.50p 945.00p 229456
30/05/2013 932.00p 965.71p 926.50p 937.50p 226587
29/05/2013 936.00p 942.50p 921.00p 926.50p 232003
28/05/2013 930.00p 959.35p 930.00p 942.50p 205889
24/05/2013 950.00p 960.00p 938.50p 944.00p 255752
23/05/2013 932.00p 947.00p 919.89p 947.00p 158478
22/05/2013 940.00p 945.00p 925.00p 940.00p 180298
21/05/2013 939.00p 953.00p 938.50p 940.00p 267091
20/05/2013 941.00p 955.50p 930.00p 942.50p 1912032
17/05/2013 920.50p 955.50p 905.00p 951.00p 646361
16/05/2013 901.00p 935.00p 901.00p 911.00p 343078
15/05/2013 905.00p 922.50p 905.00p 916.50p 272207
14/05/2013 887.00p 918.42p 885.10p 910.00p 362490
13/05/2013 885.00p 895.50p 881.00p 888.50p 195575
10/05/2013 885.50p 894.00p 872.00p 883.00p 204010
09/05/2013 898.50p 901.50p 889.18p 890.00p 115320

*Close Price adjusted for both dividends and splits