Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/02/2013 759.50p 765.00p 735.00p 740.00p 592631
27/02/2013 731.50p 760.00p 725.85p 759.00p 133780
26/02/2013 723.00p 741.00p 723.00p 731.50p 61321
25/02/2013 721.00p 754.00p 721.00p 740.50p 86009
22/02/2013 726.00p 738.50p 720.00p 727.00p 410287
21/02/2013 735.00p 738.50p 720.75p 725.50p 112792
20/02/2013 748.00p 752.68p 735.13p 738.50p 126469
19/02/2013 741.50p 760.47p 741.50p 750.50p 164035
18/02/2013 761.00p 762.00p 742.00p 750.00p 137071
15/02/2013 778.50p 791.88p 761.50p 762.00p 130921
14/02/2013 791.00p 791.00p 767.00p 775.00p 96223
13/02/2013 799.00p 799.00p 775.00p 787.50p 84413
12/02/2013 790.00p 799.50p 788.17p 795.00p 63415
11/02/2013 783.00p 792.00p 782.00p 792.00p 33018
08/02/2013 800.00p 808.50p 780.56p 782.00p 46898
07/02/2013 800.00p 800.00p 792.37p 800.00p 36277
06/02/2013 797.50p 801.00p 787.18p 797.50p 19613
05/02/2013 795.00p 800.11p 788.00p 793.00p 27582
04/02/2013 805.50p 805.50p 781.00p 796.00p 66161
01/02/2013 780.00p 801.50p 768.50p 800.50p 164423
31/01/2013 780.00p 808.00p 765.00p 770.00p 366204
30/01/2013 809.00p 817.50p 805.94p 808.00p 151308
29/01/2013 820.00p 823.00p 777.00p 817.50p 176319
28/01/2013 824.50p 829.20p 818.10p 823.00p 81284
25/01/2013 825.00p 834.00p 813.00p 820.00p 97383
24/01/2013 813.50p 829.78p 807.00p 828.00p 90393
23/01/2013 805.00p 820.00p 799.50p 810.00p 265643
22/01/2013 803.00p 803.00p 790.50p 798.00p 67057
21/01/2013 800.00p 805.00p 788.00p 799.00p 105795
18/01/2013 792.00p 805.00p 780.00p 800.00p 197541
17/01/2013 769.00p 785.34p 764.00p 780.00p 121131
16/01/2013 760.00p 767.00p 742.00p 767.00p 2642046
15/01/2013 763.00p 764.95p 754.46p 757.00p 40596
14/01/2013 780.00p 780.00p 756.00p 760.00p 75601
11/01/2013 792.00p 792.00p 767.50p 775.00p 186943
10/01/2013 795.00p 800.00p 763.00p 781.50p 109442
09/01/2013 780.00p 795.00p 767.00p 795.00p 64975
08/01/2013 770.50p 788.00p 766.50p 770.00p 123327
07/01/2013 763.50p 776.50p 760.50p 765.00p 75867
04/01/2013 742.00p 762.09p 740.00p 760.00p 76286
03/01/2013 750.00p 756.03p 732.00p 740.00p 115931
02/01/2013 760.00p 794.50p 751.86p 754.50p 143870
31/12/2012 770.00p 800.00p 731.00p 780.00p 96272
28/12/2012 739.50p 752.50p 737.00p 743.00p 55079
27/12/2012 730.00p 743.51p 726.00p 738.50p 104946
24/12/2012 730.00p 730.00p 720.00p 725.00p 24367
21/12/2012 725.50p 733.00p 715.00p 722.50p 194420
20/12/2012 753.00p 755.00p 725.00p 730.00p 443358
19/12/2012 775.50p 779.00p 753.00p 753.00p 349596
18/12/2012 823.50p 823.50p 780.00p 781.00p 164209
17/12/2012 820.00p 820.00p 795.00p 800.00p 155378
14/12/2012 801.00p 809.50p 790.00p 800.00p 132922
13/12/2012 800.00p 802.00p 791.50p 797.00p 80087
12/12/2012 812.00p 812.00p 797.00p 800.00p 54747
11/12/2012 809.50p 809.50p 796.00p 808.00p 240545
10/12/2012 815.50p 825.50p 793.00p 799.50p 159590
07/12/2012 813.50p 825.00p 812.00p 820.50p 152413
06/12/2012 809.50p 821.50p 809.50p 817.00p 69862
05/12/2012 811.00p 822.00p 799.43p 811.00p 200218
04/12/2012 810.00p 815.00p 802.00p 810.00p 93576
03/12/2012 810.00p 828.59p 805.00p 805.00p 112337
30/11/2012 798.00p 819.50p 795.50p 809.00p 219606
29/11/2012 776.00p 802.00p 775.72p 795.00p 765972
28/11/2012 785.00p 795.00p 775.00p 780.00p 68949
27/11/2012 777.00p 790.00p 767.47p 782.00p 88390
26/11/2012 823.50p 832.50p 775.50p 776.00p 196617
23/11/2012 826.00p 826.00p 814.53p 816.50p 21076
22/11/2012 850.00p 850.00p 815.50p 815.50p 55698
21/11/2012 815.00p 844.00p 804.50p 811.00p 251714
20/11/2012 831.00p 837.65p 819.00p 820.00p 204896
19/11/2012 847.00p 848.00p 825.00p 825.00p 142150
16/11/2012 841.00p 847.00p 826.00p 832.50p 122422
15/11/2012 841.00p 858.00p 841.00p 845.50p 103244
14/11/2012 855.00p 855.00p 841.00p 845.00p 71309
13/11/2012 846.00p 855.00p 839.65p 854.00p 65226
12/11/2012 850.00p 853.07p 842.50p 843.50p 34310
09/11/2012 847.00p 857.50p 846.00p 846.00p 127189
08/11/2012 838.50p 858.52p 838.50p 850.00p 183099
07/11/2012 847.00p 882.93p 840.00p 841.50p 350940
06/11/2012 842.50p 852.87p 836.50p 847.00p 70513
05/11/2012 820.00p 862.34p 820.00p 843.00p 85286
02/11/2012 838.50p 877.50p 827.20p 857.50p 420025
01/11/2012 820.00p 835.71p 815.00p 832.00p 405338
31/10/2012 805.00p 815.50p 799.00p 812.00p 134399
30/10/2012 820.00p 833.43p 787.10p 807.50p 87756
29/10/2012 817.00p 836.67p 813.00p 820.00p 56203
26/10/2012 820.00p 832.50p 814.00p 820.50p 93915
25/10/2012 838.50p 850.00p 825.00p 828.00p 72662
24/10/2012 822.50p 829.50p 822.50p 826.50p 60908
23/10/2012 827.00p 835.00p 810.58p 825.00p 439027
22/10/2012 864.00p 864.00p 831.00p 840.00p 176802
19/10/2012 863.50p 869.00p 831.20p 846.50p 272726
18/10/2012 815.00p 855.76p 804.26p 845.00p 417504
17/10/2012 790.00p 810.32p 790.00p 807.00p 331648
16/10/2012 784.50p 798.10p 784.50p 790.50p 193636
15/10/2012 790.00p 796.12p 780.00p 783.00p 122756
12/10/2012 766.00p 796.00p 766.00p 783.00p 249919
11/10/2012 764.00p 781.62p 740.00p 770.00p 120245
10/10/2012 762.00p 772.00p 742.50p 757.00p 216309
09/10/2012 750.00p 770.00p 746.50p 762.00p 162908
08/10/2012 740.00p 758.06p 725.00p 745.00p 141425
05/10/2012 755.00p 755.00p 725.50p 745.00p 248304
04/10/2012 748.00p 752.50p 735.00p 747.00p 77901
03/10/2012 756.00p 762.00p 747.09p 750.00p 114975
02/10/2012 760.00p 773.00p 757.50p 757.50p 204445
01/10/2012 779.00p 779.00p 761.00p 762.00p 156491
28/09/2012 777.00p 779.50p 761.00p 772.50p 178058
27/09/2012 758.00p 778.00p 758.00p 768.00p 303817
26/09/2012 754.00p 767.98p 745.00p 750.00p 173582
25/09/2012 758.50p 768.00p 740.00p 758.50p 170043
24/09/2012 749.00p 777.50p 745.00p 760.00p 364523
21/09/2012 742.50p 750.00p 734.73p 750.00p 148620
20/09/2012 750.00p 763.50p 737.75p 742.00p 118666
19/09/2012 745.00p 765.00p 745.00p 756.50p 441797
18/09/2012 740.00p 757.50p 723.80p 745.00p 521636
17/09/2012 739.00p 750.00p 735.00p 737.00p 271376
14/09/2012 720.00p 754.00p 720.00p 731.00p 560868
13/09/2012 702.50p 715.00p 702.50p 705.00p 51365
12/09/2012 710.00p 718.71p 701.00p 701.00p 62345
11/09/2012 720.00p 720.00p 700.00p 711.00p 64361
10/09/2012 717.00p 722.41p 712.00p 715.00p 59045
07/09/2012 715.00p 717.30p 710.00p 715.00p 63562
06/09/2012 722.00p 722.00p 701.75p 707.00p 54904
05/09/2012 712.50p 723.50p 706.00p 710.00p 94981
04/09/2012 714.00p 717.25p 703.50p 709.00p 132732
03/09/2012 700.00p 717.47p 699.75p 700.00p 252024
31/08/2012 688.00p 703.00p 685.00p 689.50p 42097
30/08/2012 690.00p 697.12p 678.50p 685.00p 37003
29/08/2012 704.00p 704.00p 685.00p 689.50p 49631
28/08/2012 700.00p 710.00p 694.50p 694.50p 80796
24/08/2012 720.00p 720.00p 686.00p 700.00p 138628
23/08/2012 726.00p 728.76p 670.00p 700.00p 163640
22/08/2012 680.00p 700.00p 680.00p 694.50p 87549
21/08/2012 692.00p 708.43p 683.00p 700.00p 78285
20/08/2012 692.00p 709.00p 684.66p 702.00p 78772
17/08/2012 713.50p 724.00p 686.00p 695.00p 209297
16/08/2012 717.00p 724.97p 712.00p 713.00p 110173
15/08/2012 725.00p 753.97p 718.00p 718.50p 201417
14/08/2012 710.00p 734.31p 704.00p 730.00p 314959
13/08/2012 696.00p 701.64p 692.00p 698.50p 144714
10/08/2012 691.00p 709.00p 685.00p 695.00p 405216
09/08/2012 676.50p 692.89p 675.00p 690.00p 201395
08/08/2012 686.00p 692.50p 678.50p 679.00p 498270
07/08/2012 685.00p 699.50p 679.50p 686.00p 436479
06/08/2012 678.00p 690.00p 676.00p 677.50p 179116
03/08/2012 670.00p 680.00p 669.00p 676.00p 102875
02/08/2012 688.50p 692.50p 650.00p 667.50p 187864
01/08/2012 640.00p 702.50p 640.00p 675.50p 858031
31/07/2012 632.00p 640.50p 625.50p 640.50p 77127
30/07/2012 632.50p 644.50p 623.50p 626.50p 105117
27/07/2012 628.00p 635.00p 619.36p 628.50p 40542
26/07/2012 616.00p 624.50p 615.10p 619.50p 11880
25/07/2012 622.00p 632.90p 617.00p 619.00p 23958
24/07/2012 630.50p 630.60p 620.00p 620.00p 232907
23/07/2012 640.50p 640.50p 625.00p 630.00p 80066
20/07/2012 656.00p 667.59p 645.65p 652.50p 74976
19/07/2012 641.00p 660.00p 641.00p 656.00p 280622
18/07/2012 642.00p 643.19p 630.50p 633.00p 78028
17/07/2012 625.00p 642.50p 622.59p 635.50p 383998
16/07/2012 610.00p 625.00p 608.78p 625.00p 961289
13/07/2012 610.00p 612.63p 607.50p 607.50p 139490
12/07/2012 621.50p 631.50p 605.00p 610.00p 263748
11/07/2012 613.50p 620.00p 612.50p 615.00p 689620
10/07/2012 611.00p 619.00p 609.50p 610.00p 369173
09/07/2012 620.00p 634.50p 610.00p 610.00p 307430
06/07/2012 614.00p 619.00p 610.00p 612.00p 412587
05/07/2012 614.00p 615.00p 610.00p 610.00p 113515
04/07/2012 615.00p 620.00p 611.94p 614.00p 152523
03/07/2012 615.00p 625.00p 612.50p 613.00p 188322
02/07/2012 610.00p 620.00p 610.00p 610.00p 41595
29/06/2012 625.00p 640.00p 610.00p 612.00p 98892
28/06/2012 615.00p 615.50p 613.50p 614.00p 21261
27/06/2012 615.00p 621.50p 613.00p 615.00p 44387
26/06/2012 616.50p 619.00p 608.56p 613.00p 147931
25/06/2012 632.00p 632.00p 613.00p 614.00p 28748
22/06/2012 610.00p 623.00p 608.00p 615.00p 221826
21/06/2012 604.00p 636.28p 603.00p 615.00p 157213
20/06/2012 604.00p 605.19p 599.50p 604.00p 702525
19/06/2012 604.00p 605.00p 600.00p 601.50p 85123
18/06/2012 610.00p 614.78p 595.50p 605.00p 338625
15/06/2012 622.00p 622.00p 600.00p 605.00p 169151
14/06/2012 615.00p 632.45p 608.02p 622.00p 196887
13/06/2012 615.00p 627.47p 608.00p 620.00p 54617
12/06/2012 640.00p 640.00p 611.00p 617.00p 54229
11/06/2012 640.00p 659.50p 621.00p 621.00p 64038
08/06/2012 618.00p 632.00p 612.00p 626.00p 48287
07/06/2012 620.00p 621.50p 613.00p 617.00p 16657
06/06/2012 613.00p 618.50p 595.00p 614.00p 122244
01/06/2012 633.00p 652.50p 586.00p 595.00p 480822
31/05/2012 638.00p 639.71p 623.50p 630.00p 160661
30/05/2012 645.00p 645.00p 630.00p 632.00p 40546
29/05/2012 629.00p 655.00p 625.00p 639.50p 235707
28/05/2012 645.00p 650.00p 639.50p 640.00p 84390
25/05/2012 630.00p 654.50p 630.00p 640.00p 108644
24/05/2012 630.00p 630.00p 609.00p 620.00p 189044
23/05/2012 600.00p 628.50p 600.00p 620.00p 42355
22/05/2012 605.00p 632.30p 605.00p 615.00p 251926
21/05/2012 609.50p 625.79p 609.50p 619.00p 174589
18/05/2012 602.50p 610.00p 591.50p 602.00p 70969
17/05/2012 615.50p 619.50p 602.00p 603.50p 21822

*Close Price adjusted for both dividends and splits