Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/08/2022 135.00p 141.60p 135.00p 139.00p 221138
10/08/2022 136.00p 138.12p 135.60p 137.80p 238688
09/08/2022 134.60p 137.60p 133.00p 135.60p 253486
08/08/2022 133.40p 136.09p 132.03p 132.60p 151336
05/08/2022 131.40p 135.00p 130.40p 134.40p 424843
04/08/2022 135.00p 135.06p 131.80p 133.40p 309183
03/08/2022 140.40p 141.40p 134.60p 134.80p 529070
02/08/2022 148.80p 148.80p 136.08p 140.20p 664097
01/08/2022 147.40p 150.00p 145.00p 145.80p 447202
29/07/2022 138.00p 146.20p 138.00p 145.00p 274143
28/07/2022 142.60p 144.80p 138.60p 141.80p 252546
27/07/2022 143.00p 143.00p 139.00p 141.60p 154306
26/07/2022 139.80p 142.00p 139.20p 140.60p 240697
25/07/2022 134.80p 139.40p 134.16p 137.20p 228716
22/07/2022 130.40p 135.60p 130.40p 134.40p 315935
21/07/2022 130.80p 133.00p 128.80p 129.20p 1584176
20/07/2022 128.40p 132.40p 128.37p 131.40p 242359
19/07/2022 130.00p 132.80p 128.80p 130.40p 170641
18/07/2022 130.40p 131.80p 123.75p 130.60p 245551
15/07/2022 122.60p 126.40p 122.60p 124.60p 220206
14/07/2022 122.00p 125.80p 120.40p 123.20p 347935
13/07/2022 124.00p 126.40p 121.91p 123.40p 147481
12/07/2022 127.00p 128.40p 122.80p 123.80p 158275
11/07/2022 126.60p 128.40p 125.40p 126.40p 217939
08/07/2022 128.60p 131.06p 127.24p 128.80p 227807
07/07/2022 123.00p 130.20p 123.00p 128.20p 203886
06/07/2022 129.40p 131.58p 122.00p 122.00p 432279
05/07/2022 138.20p 139.38p 128.20p 128.20p 386523
04/07/2022 136.00p 141.00p 136.00p 138.00p 142033
01/07/2022 140.20p 140.40p 132.80p 133.80p 392653
30/06/2022 141.80p 144.40p 139.57p 140.40p 1011541
29/06/2022 140.80p 144.53p 138.00p 141.80p 289939
28/06/2022 144.00p 146.33p 140.20p 140.60p 254389
27/06/2022 132.20p 142.60p 132.20p 140.80p 484335
24/06/2022 133.20p 135.40p 127.80p 135.40p 487759
23/06/2022 141.80p 141.80p 134.00p 134.00p 290330
22/06/2022 143.00p 143.00p 136.54p 138.60p 540072
21/06/2022 146.80p 148.20p 143.00p 143.00p 201757
20/06/2022 142.60p 146.40p 138.40p 144.80p 268985
17/06/2022 148.40p 153.20p 141.40p 142.40p 989728
16/06/2022 151.00p 158.20p 147.80p 148.20p 513801
15/06/2022 157.20p 159.60p 153.40p 154.20p 581491
14/06/2022 156.60p 160.40p 153.20p 159.60p 211478
13/06/2022 163.40p 167.60p 153.60p 155.60p 476916
10/06/2022 169.80p 173.80p 163.20p 163.80p 310755
09/06/2022 170.80p 175.21p 170.60p 172.80p 311291
08/06/2022 172.00p 175.00p 167.80p 175.00p 623647
07/06/2022 167.00p 168.80p 163.80p 168.00p 330939
06/06/2022 162.60p 172.20p 162.60p 164.40p 583962
03/06/2022 166.00p 166.00p 156.63p 162.00p 397931
02/06/2022 166.00p 166.00p 156.63p 162.00p 397931
01/06/2022 166.00p 166.00p 156.63p 162.00p 397931
31/05/2022 166.20p 169.20p 158.40p 158.40p 4481933
30/05/2022 165.80p 169.00p 163.60p 166.20p 304830
27/05/2022 174.60p 174.60p 165.00p 165.60p 439699
26/05/2022 178.20p 178.20p 172.60p 173.80p 267942
25/05/2022 177.00p 177.00p 170.00p 174.00p 613701
24/05/2022 173.20p 174.60p 170.40p 174.00p 398693
23/05/2022 176.60p 178.14p 167.40p 169.60p 438011
20/05/2022 168.20p 176.80p 168.20p 174.20p 480683
19/05/2022 170.80p 173.60p 166.80p 168.20p 424686
18/05/2022 174.40p 175.20p 169.60p 170.00p 266616
17/05/2022 177.80p 179.00p 169.40p 170.40p 426457
16/05/2022 172.60p 174.88p 169.20p 173.80p 688985
13/05/2022 174.40p 175.20p 167.86p 168.80p 697572
12/05/2022 175.00p 175.20p 167.08p 171.20p 534630
11/05/2022 160.00p 173.20p 160.00p 171.60p 372070
10/05/2022 178.20p 181.00p 161.50p 164.00p 483371
09/05/2022 195.20p 195.20p 181.40p 181.80p 366253
06/05/2022 193.00p 196.80p 189.40p 193.40p 329092
05/05/2022 198.60p 200.00p 195.00p 195.60p 372471
04/05/2022 195.00p 196.60p 191.20p 196.60p 464216
03/05/2022 181.20p 192.60p 181.20p 192.40p 597172
02/05/2022 188.60p 188.60p 183.20p 184.80p 262947
29/04/2022 188.60p 188.60p 183.20p 184.80p 262947
28/04/2022 187.80p 188.01p 182.40p 185.40p 330713
27/04/2022 181.00p 185.40p 180.00p 184.40p 363153
26/04/2022 176.00p 181.00p 173.20p 181.00p 483789
25/04/2022 190.40p 190.40p 173.60p 174.20p 518717
22/04/2022 185.20p 191.00p 183.14p 188.40p 575034
21/04/2022 186.00p 187.80p 180.93p 185.60p 287693
20/04/2022 191.80p 192.40p 185.40p 185.60p 383784
19/04/2022 190.00p 195.88p 186.80p 188.40p 683735
18/04/2022 189.80p 190.01p 185.85p 189.00p 523187
15/04/2022 189.80p 190.01p 185.85p 189.00p 523187
14/04/2022 189.80p 190.01p 185.85p 189.00p 523187
13/04/2022 196.00p 199.00p 193.96p 194.00p 451611
12/04/2022 189.20p 196.00p 188.15p 196.00p 299491
11/04/2022 195.20p 196.00p 187.00p 188.60p 299095
08/04/2022 188.00p 194.60p 186.60p 194.60p 378941
07/04/2022 196.80p 196.80p 188.60p 188.60p 571281
06/04/2022 191.00p 197.80p 187.34p 194.60p 792398
05/04/2022 189.00p 191.40p 186.67p 191.00p 783748
04/04/2022 183.80p 188.80p 183.80p 185.80p 243800
01/04/2022 182.00p 188.00p 181.20p 187.60p 528296
31/03/2022 188.60p 188.60p 182.20p 186.00p 442293
30/03/2022 175.00p 191.00p 175.00p 187.20p 993268
29/03/2022 181.60p 183.60p 171.00p 172.80p 404811
28/03/2022 185.20p 185.20p 177.60p 178.40p 571150
25/03/2022 177.20p 184.60p 172.40p 181.20p 668088
24/03/2022 173.20p 179.40p 170.80p 179.00p 1044619
23/03/2022 168.20p 172.00p 167.42p 172.00p 610179
22/03/2022 165.00p 170.66p 165.00p 168.60p 588351
21/03/2022 160.00p 168.00p 157.60p 167.00p 968886
18/03/2022 157.40p 159.60p 155.11p 158.60p 583797
17/03/2022 152.00p 158.00p 150.00p 156.80p 483365
16/03/2022 158.40p 159.28p 149.00p 149.00p 671726
15/03/2022 148.00p 156.20p 146.00p 155.40p 871063
14/03/2022 158.00p 158.00p 146.40p 150.20p 715341
11/03/2022 154.80p 159.59p 154.00p 158.00p 655307
10/03/2022 150.00p 155.40p 150.00p 151.00p 838159
09/03/2022 154.00p 154.00p 148.80p 151.00p 554622
08/03/2022 150.20p 153.81p 147.62p 153.00p 982127
07/03/2022 151.00p 158.60p 147.60p 150.60p 676408
04/03/2022 148.20p 152.00p 142.00p 150.00p 551161
03/03/2022 147.40p 155.00p 144.77p 145.60p 373235
02/03/2022 141.40p 149.00p 141.40p 146.60p 341398
01/03/2022 142.40p 142.80p 137.80p 137.80p 211728
28/02/2022 135.60p 142.40p 135.00p 138.80p 304231
25/02/2022 139.40p 140.80p 135.20p 137.20p 21841
24/02/2022 135.60p 140.18p 133.00p 137.80p 224296
23/02/2022 137.60p 137.80p 134.20p 136.00p 87140
22/02/2022 140.00p 142.20p 136.60p 137.60p 199898
21/02/2022 135.80p 141.60p 130.80p 135.60p 336460
18/02/2022 141.80p 144.80p 138.40p 138.80p 153308
17/02/2022 144.60p 145.00p 140.80p 142.80p 177843
16/02/2022 147.20p 147.20p 143.80p 146.80p 120637
15/02/2022 148.40p 148.40p 142.00p 144.20p 214539
14/02/2022 148.60p 150.00p 144.40p 146.00p 145072
11/02/2022 147.40p 148.23p 143.60p 145.20p 36542
10/02/2022 142.40p 147.23p 142.40p 146.00p 64716
09/02/2022 148.40p 149.08p 143.51p 145.00p 167967
08/02/2022 153.40p 154.80p 144.94p 145.60p 262475
07/02/2022 153.80p 156.40p 148.60p 152.00p 282837
04/02/2022 146.00p 154.92p 146.00p 153.00p 844821
03/02/2022 147.60p 150.20p 146.40p 146.80p 188390
02/02/2022 152.40p 152.60p 146.00p 146.00p 58573
01/02/2022 148.00p 151.60p 144.40p 149.80p 160901
31/01/2022 149.00p 150.17p 144.80p 146.40p 257271
28/01/2022 152.00p 153.00p 147.00p 149.40p 193795
27/01/2022 148.20p 153.00p 148.20p 152.00p 187365
26/01/2022 150.00p 153.60p 148.20p 152.00p 211934
25/01/2022 146.60p 151.49p 145.80p 148.80p 225832
24/01/2022 150.00p 150.57p 140.70p 145.40p 390166
21/01/2022 150.00p 153.20p 147.00p 150.60p 198172
20/01/2022 154.60p 157.98p 152.20p 153.80p 400329
19/01/2022 154.60p 155.20p 150.00p 154.00p 600371
18/01/2022 142.00p 153.40p 141.98p 152.20p 815468
17/01/2022 138.20p 142.00p 138.20p 142.00p 119981
14/01/2022 138.00p 141.40p 138.00p 138.00p 81584
13/01/2022 140.40p 141.00p 137.75p 140.00p 87073
12/01/2022 138.40p 140.40p 137.10p 140.40p 162798
10/01/2022 138.60p 138.80p 134.20p 134.40p 65666
07/01/2022 131.80p 137.40p 131.80p 135.20p 231566
06/01/2022 130.00p 134.06p 129.70p 131.60p 103305
05/01/2022 125.80p 131.60p 125.40p 131.60p 166483
04/01/2022 127.20p 132.60p 126.29p 128.20p 260922
03/01/2022 130.00p 131.20p 129.40p 130.30p 17995
31/12/2021 130.00p 131.20p 129.40p 130.30p 17995
30/12/2021 129.60p 130.20p 129.60p 130.00p 14281
29/12/2021 125.80p 131.80p 125.80p 129.00p 148981
28/12/2021 128.20p 129.40p 127.20p 127.20p 37539
27/12/2021 128.20p 129.40p 127.20p 127.20p 37539
24/12/2021 128.20p 129.40p 127.20p 127.20p 37539
23/12/2021 128.40p 128.40p 125.20p 126.40p 51134
22/12/2021 125.20p 128.20p 125.20p 128.20p 35008
21/12/2021 123.00p 126.20p 121.00p 125.80p 162698
20/12/2021 121.00p 123.00p 120.00p 122.20p 82970
17/12/2021 122.60p 125.00p 121.31p 123.60p 103922
16/12/2021 120.60p 124.00p 120.00p 123.40p 110709
15/12/2021 121.40p 124.40p 120.00p 120.00p 226177
14/12/2021 123.80p 124.00p 121.00p 121.20p 87735
13/12/2021 122.60p 127.60p 121.00p 121.00p 520060
10/12/2021 128.00p 128.20p 122.58p 125.00p 367435
09/12/2021 134.40p 135.60p 128.40p 131.40p 231640
08/12/2021 135.60p 136.20p 129.60p 134.20p 253063
07/12/2021 130.00p 134.40p 129.20p 133.20p 104721
06/12/2021 132.20p 132.20p 127.40p 129.80p 239400
03/12/2021 130.00p 131.80p 128.80p 129.40p 44692
02/12/2021 130.60p 133.73p 127.60p 129.60p 181501
01/12/2021 125.80p 135.96p 125.80p 131.60p 469786
30/11/2021 130.40p 130.40p 124.20p 128.80p 130667
29/11/2021 128.00p 131.40p 124.00p 128.80p 370995
26/11/2021 132.20p 132.40p 126.60p 126.60p 415468
25/11/2021 135.00p 138.60p 134.20p 135.60p 145282
24/11/2021 138.60p 139.80p 133.40p 139.80p 177451
23/11/2021 128.00p 138.60p 128.00p 135.20p 327462
22/11/2021 128.80p 131.00p 125.50p 129.20p 133537
19/11/2021 134.60p 134.60p 126.00p 129.00p 199140
18/11/2021 133.20p 135.32p 131.40p 132.40p 111117
17/11/2021 136.00p 136.00p 132.57p 135.20p 75185
16/11/2021 135.80p 139.00p 134.00p 137.80p 126603
15/11/2021 141.40p 141.40p 134.80p 137.00p 102689
12/11/2021 143.60p 146.80p 138.86p 140.00p 344919
11/11/2021 143.80p 145.00p 140.60p 142.20p 262797
10/11/2021 149.00p 149.80p 144.60p 146.80p 302694
09/11/2021 150.60p 150.60p 144.80p 145.80p 415456
08/11/2021 146.60p 149.08p 144.20p 147.80p 297979
05/11/2021 142.00p 147.00p 139.40p 144.00p 478962
04/11/2021 149.00p 150.40p 137.87p 142.00p 1004764

*Close Price adjusted for both dividends and splits