Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Pulsar Group (PULS) by Steve Moore in ShareProphets
- Hold Wynnstay Group (WYN) by Hot Stock Rockets in ShareProphets
- Avoid Aston Martin Lagonda Global Holdings (AML) by Steve Moore in ShareProphets
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Victoria (VCP) by Berenberg
- Add Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Bank of Ireland Group (CDI) (BIRG) by Deutsche Bank
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Buy Intertek Group (ITRK) by Citi
- Neutral British American Tobacco (BATS) by Goldman Sachs
- Neutral Aston Martin Lagonda Global Holdings (AML) by Goldman Sachs
- Equal Weight Whitbread (WTB) by Barclays
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Taylor Wimpey (TW.) by Barclays
- Equal Weight Persimmon (PSN) by Barclays
- Overweight Howden Joinery Group (HWDN) by Barclays
- Overweight Breedon Group (BREE) by Barclays
- Overweight Bellway (BWY) by Barclays
Genel Energy (GENL) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/07/2011 | 1,001.00p | 1,040.00p | 1,001.00p | 1,040.00p | 54463 |
| 28/07/2011 | 1,040.00p | 1,047.40p | 1,010.00p | 1,010.00p | 21872 |
| 27/07/2011 | 1,040.00p | 1,040.00p | 1,010.00p | 1,010.00p | 18715 |
| 26/07/2011 | 1,050.00p | 1,056.88p | 1,030.00p | 1,032.50p | 2402 |
| 25/07/2011 | 1,025.00p | 1,027.00p | 1,010.00p | 1,010.00p | 8340 |
| 22/07/2011 | 1,021.00p | 1,032.75p | 1,010.00p | 1,022.50p | 34709 |
| 21/07/2011 | 1,025.00p | 1,040.00p | 1,025.00p | 1,028.50p | 23025 |
| 20/07/2011 | 1,045.00p | 1,045.00p | 1,025.00p | 1,031.00p | 27481 |
| 19/07/2011 | 1,053.00p | 1,053.00p | 1,025.00p | 1,025.00p | 43064 |
| 18/07/2011 | 1,025.00p | 1,068.00p | 1,025.00p | 1,025.00p | 24803 |
| 15/07/2011 | 1,070.00p | 1,070.00p | 1,025.00p | 1,025.00p | 19812 |
| 14/07/2011 | 1,065.00p | 1,080.00p | 1,025.00p | 1,025.00p | 38528 |
| 13/07/2011 | 1,070.00p | 1,080.00p | 1,030.00p | 1,035.00p | 19998 |
| 12/07/2011 | 1,027.00p | 1,039.65p | 1,025.00p | 1,032.50p | 99015 |
| 11/07/2011 | 1,015.00p | 1,052.00p | 1,005.00p | 1,025.00p | 40580 |
| 08/07/2011 | 1,000.00p | 1,035.00p | 1,000.00p | 1,015.00p | 31259 |
| 07/07/2011 | 1,030.00p | 1,030.00p | 1,003.00p | 1,020.00p | 92955 |
| 06/07/2011 | 1,000.00p | 1,029.00p | 1,000.00p | 1,015.00p | 6808 |
| 05/07/2011 | 1,005.00p | 1,030.00p | 1,002.35p | 1,005.50p | 8958 |
| 04/07/2011 | 1,003.00p | 1,030.00p | 1,000.00p | 1,002.50p | 64376 |
| 01/07/2011 | 1,006.00p | 1,030.00p | 1,000.75p | 1,007.00p | 147575 |
| 30/06/2011 | 1,030.00p | 1,030.00p | 990.00p | 1,005.00p | 26466 |
| 29/06/2011 | 1,025.00p | 1,025.00p | 1,000.00p | 1,005.00p | 13933 |
| 28/06/2011 | 1,015.00p | 1,025.00p | 998.00p | 1,002.50p | 63179 |
| 27/06/2011 | 1,015.00p | 1,015.00p | 1,000.00p | 1,007.00p | 16429 |
| 24/06/2011 | 990.00p | 1,015.00p | 982.09p | 1,002.50p | 163363 |
| 23/06/2011 | 1,000.00p | 1,008.50p | 990.00p | 998.00p | 248733 |
| 22/06/2011 | 999.50p | 1,003.39p | 990.00p | 993.50p | 170743 |
| 21/06/2011 | 1,000.00p | 1,002.50p | 975.00p | 988.00p | 48819 |
| 20/06/2011 | 990.00p | 998.50p | 983.60p | 985.00p | 831358 |
| 17/06/2011 | 1,000.00p | 1,004.38p | 990.00p | 990.00p | 3375109 |
*Close Price adjusted for both dividends and splits