Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/05/2012 620.00p 635.00p 598.24p 615.00p 90832
15/05/2012 640.00p 643.36p 626.50p 630.50p 118661
14/05/2012 640.00p 645.23p 630.00p 640.00p 209346
11/05/2012 634.00p 645.00p 620.00p 638.00p 3055986
10/05/2012 649.00p 649.00p 634.00p 634.50p 96752
09/05/2012 675.00p 675.00p 633.00p 636.00p 137877
08/05/2012 690.00p 690.00p 649.00p 652.00p 92460
04/05/2012 700.00p 700.00p 687.41p 688.00p 18521
03/05/2012 710.00p 711.00p 698.00p 700.00p 140029
02/05/2012 709.00p 712.77p 707.50p 708.00p 86172
01/05/2012 710.00p 710.00p 708.00p 708.75p 62188
30/04/2012 710.00p 710.00p 704.00p 705.00p 72107
27/04/2012 699.00p 710.00p 699.00p 705.00p 44212
26/04/2012 710.00p 710.00p 698.00p 702.00p 82351
25/04/2012 695.50p 700.50p 695.50p 699.50p 220554
24/04/2012 688.00p 702.62p 688.00p 693.50p 16583
23/04/2012 685.00p 701.22p 685.00p 695.00p 30365
20/04/2012 688.50p 700.00p 688.50p 696.50p 83743
19/04/2012 685.00p 700.00p 682.50p 698.50p 102258
18/04/2012 696.00p 700.00p 685.89p 695.50p 105860
17/04/2012 683.50p 701.12p 683.07p 700.00p 98488
16/04/2012 699.00p 700.00p 686.25p 694.00p 25333
13/04/2012 699.00p 700.00p 690.00p 699.00p 48278
12/04/2012 710.00p 712.96p 688.41p 699.00p 115477
11/04/2012 708.00p 708.00p 680.00p 686.00p 104038
10/04/2012 719.00p 719.00p 705.97p 707.00p 55258
05/04/2012 715.00p 725.00p 706.00p 720.00p 353677
04/04/2012 730.50p 737.60p 712.50p 717.00p 117335
03/04/2012 731.00p 738.81p 725.00p 734.00p 89456
02/04/2012 729.00p 743.00p 715.00p 725.00p 165486
30/03/2012 745.50p 773.50p 737.00p 742.00p 142996
29/03/2012 748.00p 768.50p 747.00p 748.00p 105041
28/03/2012 747.50p 754.83p 747.00p 750.00p 104837
27/03/2012 740.00p 760.50p 739.00p 748.00p 289982
26/03/2012 735.00p 745.00p 728.70p 740.00p 544423
23/03/2012 732.00p 750.00p 730.00p 735.00p 289464
22/03/2012 735.00p 749.50p 734.50p 736.00p 383433
21/03/2012 747.50p 763.48p 727.50p 731.00p 290550
20/03/2012 724.00p 729.50p 700.00p 727.50p 251994
19/03/2012 740.00p 741.50p 715.00p 722.00p 113285
16/03/2012 745.00p 754.50p 730.00p 739.00p 192826
15/03/2012 755.00p 759.50p 735.00p 742.00p 98334
14/03/2012 742.00p 755.00p 740.00p 740.00p 277050
13/03/2012 763.00p 775.40p 738.00p 740.00p 172611
12/03/2012 771.00p 800.61p 762.14p 767.50p 38766
09/03/2012 784.00p 790.00p 770.00p 771.50p 23284
08/03/2012 800.00p 800.00p 778.00p 779.00p 63241
07/03/2012 745.00p 804.50p 715.00p 787.00p 390259
06/03/2012 797.00p 814.64p 710.00p 710.00p 184685
05/03/2012 800.00p 822.70p 788.00p 796.00p 100934
02/03/2012 807.00p 825.00p 803.00p 825.00p 111021
01/03/2012 814.50p 814.50p 800.00p 800.00p 113403
29/02/2012 818.00p 825.00p 790.00p 808.00p 213702
28/02/2012 825.50p 846.14p 820.00p 825.00p 121697
27/02/2012 840.00p 849.50p 825.00p 825.50p 190777
24/02/2012 810.00p 830.00p 810.00p 828.00p 164856
23/02/2012 840.00p 840.13p 804.30p 821.00p 175556
22/02/2012 874.00p 874.00p 820.50p 829.50p 168330
21/02/2012 906.00p 906.00p 865.50p 868.00p 131330
20/02/2012 915.00p 919.50p 865.50p 890.00p 88518
17/02/2012 869.50p 909.00p 869.50p 900.00p 48435
16/02/2012 899.50p 899.50p 870.50p 871.50p 101192
15/02/2012 883.00p 899.50p 876.58p 887.00p 73982
14/02/2012 883.50p 900.00p 883.50p 888.50p 17825
13/02/2012 882.50p 914.01p 882.50p 900.00p 113822
10/02/2012 905.00p 915.00p 897.00p 897.00p 67720
09/02/2012 910.00p 924.40p 900.00p 904.50p 53491
08/02/2012 915.00p 930.00p 900.50p 908.00p 117483
07/02/2012 920.00p 943.00p 910.00p 910.00p 121164
06/02/2012 885.00p 928.90p 879.50p 920.00p 166230
03/02/2012 845.00p 881.00p 845.00p 881.00p 39399
02/02/2012 855.50p 867.50p 848.00p 848.00p 24504
01/02/2012 851.50p 870.56p 851.50p 856.25p 7699
31/01/2012 895.00p 895.00p 850.00p 851.00p 33977
30/01/2012 863.50p 867.00p 852.50p 860.00p 33947
27/01/2012 863.00p 891.65p 850.00p 859.25p 23393
26/01/2012 873.50p 880.00p 863.00p 864.00p 24690
25/01/2012 866.00p 875.78p 845.50p 867.50p 147634
24/01/2012 879.50p 889.34p 855.00p 865.75p 23092
23/01/2012 880.50p 880.50p 848.00p 870.00p 81230
20/01/2012 860.00p 883.12p 851.50p 870.00p 117429
19/01/2012 820.00p 874.50p 819.95p 845.00p 204853
18/01/2012 767.00p 820.00p 760.50p 815.00p 150914
17/01/2012 760.00p 778.50p 760.00p 767.50p 33897
16/01/2012 746.00p 783.33p 746.00p 760.00p 91670
13/01/2012 740.00p 760.00p 740.00p 755.25p 91084
12/01/2012 730.00p 759.00p 730.00p 746.00p 65783
11/01/2012 750.00p 750.00p 732.50p 743.00p 154519
10/01/2012 755.00p 764.50p 746.50p 749.00p 223544
09/01/2012 754.00p 785.25p 751.00p 754.50p 175985
06/01/2012 766.00p 770.00p 751.00p 751.50p 99436
05/01/2012 756.00p 790.00p 756.00p 766.00p 56511
04/01/2012 775.00p 775.00p 755.50p 765.00p 10942
03/01/2012 796.50p 798.00p 761.00p 762.00p 48928
30/12/2011 777.50p 789.50p 760.00p 775.00p 10386
29/12/2011 770.50p 789.00p 768.00p 780.50p 68181
28/12/2011 790.00p 800.00p 779.50p 786.00p 48504
23/12/2011 795.00p 799.50p 793.00p 793.00p 1079
22/12/2011 790.50p 800.00p 790.00p 795.25p 57375
21/12/2011 800.00p 800.13p 790.00p 790.00p 41199
20/12/2011 800.00p 800.00p 785.00p 793.00p 40158
19/12/2011 800.00p 800.92p 781.50p 788.00p 177734
16/12/2011 783.00p 795.00p 774.50p 780.00p 44056
15/12/2011 800.00p 800.00p 783.00p 787.50p 3255
14/12/2011 795.00p 795.00p 772.00p 790.00p 13671
13/12/2011 795.00p 795.50p 764.50p 795.00p 40223
12/12/2011 790.00p 790.00p 760.00p 771.50p 48711
09/12/2011 784.00p 795.00p 777.00p 780.00p 90934
08/12/2011 777.00p 777.00p 760.00p 760.00p 89160
07/12/2011 810.00p 831.73p 740.00p 760.00p 291122
06/12/2011 840.00p 850.00p 811.75p 811.75p 106598
05/12/2011 852.50p 863.50p 840.00p 840.00p 115730
02/12/2011 883.00p 884.00p 840.00p 861.00p 87949
01/12/2011 840.50p 874.50p 840.00p 870.00p 40776
30/11/2011 840.00p 880.00p 823.00p 880.00p 66765
29/11/2011 870.00p 887.50p 823.00p 848.00p 97800
28/11/2011 874.00p 878.50p 844.80p 860.00p 23251
25/11/2011 845.00p 875.00p 815.00p 840.00p 21043
24/11/2011 857.00p 869.79p 850.00p 857.00p 82200
23/11/2011 836.50p 880.00p 836.50p 860.00p 49086
22/11/2011 902.00p 902.00p 835.00p 840.00p 377022
21/11/2011 1,020.00p 1,033.00p 891.00p 912.00p 444936
18/11/2011 985.00p 995.00p 985.00p 985.00p 0
17/11/2011 985.00p 995.00p 985.00p 985.00p 0
16/11/2011 985.00p 995.00p 985.00p 985.00p 0
15/11/2011 985.00p 995.00p 985.00p 985.00p 0
14/11/2011 985.00p 995.00p 985.00p 985.00p 0
11/11/2011 985.00p 995.00p 985.00p 985.00p 0
10/11/2011 985.00p 995.00p 985.00p 985.00p 0
09/11/2011 985.00p 995.00p 985.00p 985.00p 0
08/11/2011 985.00p 995.00p 985.00p 985.00p 0
07/11/2011 985.00p 995.00p 985.00p 985.00p 0
04/11/2011 985.00p 995.00p 985.00p 985.00p 0
03/11/2011 985.00p 995.00p 985.00p 985.00p 0
02/11/2011 985.00p 995.00p 985.00p 985.00p 0
01/11/2011 985.00p 995.00p 985.00p 985.00p 0
31/10/2011 985.00p 995.00p 985.00p 985.00p 0
28/10/2011 985.00p 995.00p 985.00p 985.00p 0
27/10/2011 985.00p 995.00p 985.00p 985.00p 0
26/10/2011 985.00p 995.00p 985.00p 985.00p 0
25/10/2011 985.00p 995.00p 985.00p 985.00p 0
24/10/2011 985.00p 995.00p 985.00p 985.00p 0
21/10/2011 985.00p 995.00p 985.00p 985.00p 0
20/10/2011 985.00p 995.00p 985.00p 985.00p 0
19/10/2011 985.00p 995.00p 985.00p 985.00p 0
18/10/2011 985.00p 995.00p 985.00p 985.00p 0
17/10/2011 985.00p 995.00p 985.00p 985.00p 0
14/10/2011 985.00p 995.00p 985.00p 985.00p 0
13/10/2011 985.00p 995.00p 985.00p 985.00p 0
12/10/2011 985.00p 995.00p 985.00p 985.00p 0
11/10/2011 985.00p 995.00p 985.00p 985.00p 0
10/10/2011 985.00p 995.00p 985.00p 985.00p 0
07/10/2011 985.00p 995.00p 985.00p 985.00p 0
06/10/2011 985.00p 995.00p 985.00p 985.00p 0
05/10/2011 985.00p 995.00p 985.00p 985.00p 0
04/10/2011 985.00p 995.00p 985.00p 985.00p 0
03/10/2011 985.00p 995.00p 985.00p 985.00p 0
30/09/2011 985.00p 995.00p 985.00p 985.00p 0
29/09/2011 985.00p 995.00p 985.00p 985.00p 0
28/09/2011 985.00p 995.00p 985.00p 985.00p 0
27/09/2011 985.00p 995.00p 985.00p 985.00p 0
26/09/2011 985.00p 995.00p 985.00p 985.00p 0
23/09/2011 985.00p 995.00p 985.00p 985.00p 0
22/09/2011 985.00p 995.00p 985.00p 985.00p 0
21/09/2011 985.00p 995.00p 985.00p 985.00p 0
20/09/2011 985.00p 995.00p 985.00p 985.00p 0
19/09/2011 985.00p 995.00p 985.00p 985.00p 0
16/09/2011 985.00p 995.00p 985.00p 985.00p 0
15/09/2011 985.00p 995.00p 985.00p 985.00p 0
14/09/2011 1,000.00p 1,000.00p 985.00p 985.00p 0
13/09/2011 1,000.00p 1,000.00p 985.00p 985.00p 0
12/09/2011 985.00p 1,000.00p 985.00p 995.00p 0
09/09/2011 1,000.00p 1,000.00p 985.00p 985.00p 0
08/09/2011 1,000.00p 1,000.00p 985.00p 985.00p 0
07/09/2011 1,000.00p 1,000.00p 985.00p 985.00p 0
06/09/2011 1,000.00p 1,000.00p 985.00p 995.00p 49371
05/09/2011 1,000.00p 1,000.00p 977.00p 988.00p 1400
02/09/2011 995.00p 1,000.00p 985.00p 985.50p 0
01/09/2011 995.00p 1,000.00p 990.00p 990.00p 55338
31/08/2011 979.00p 987.50p 979.00p 987.50p 745
30/08/2011 995.00p 995.00p 979.00p 988.00p 4926
26/08/2011 985.00p 995.00p 985.00p 985.00p 6775
25/08/2011 985.50p 990.25p 985.50p 990.25p 472
24/08/2011 986.20p 990.50p 986.20p 990.50p 1500
23/08/2011 985.00p 995.00p 983.00p 990.00p 22963
22/08/2011 980.00p 984.00p 970.00p 979.50p 14230
19/08/2011 980.00p 984.00p 971.50p 977.50p 5851
18/08/2011 985.00p 988.50p 980.00p 980.00p 45514
17/08/2011 985.00p 985.00p 985.00p 985.00p 11765
16/08/2011 986.00p 988.00p 985.75p 988.00p 16850
15/08/2011 991.00p 991.00p 988.00p 988.00p 12267
12/08/2011 990.00p 995.00p 960.00p 990.00p 104664
11/08/2011 1,000.00p 1,000.00p 970.00p 970.00p 15234
10/08/2011 994.50p 999.00p 970.00p 999.00p 93513
09/08/2011 990.00p 995.00p 975.00p 980.00p 83016
08/08/2011 1,000.00p 1,000.00p 990.00p 996.00p 12941
05/08/2011 1,000.00p 1,000.00p 988.00p 988.00p 349607
04/08/2011 1,012.00p 1,014.00p 1,000.00p 1,010.00p 155236
03/08/2011 1,028.00p 1,028.00p 1,001.00p 1,001.00p 94431
02/08/2011 1,015.00p 1,026.20p 1,001.00p 1,002.00p 5975

*Close Price adjusted for both dividends and splits