Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
03/11/2021 154.00p 154.00p 147.40p 149.20p 206935
02/11/2021 158.00p 158.00p 148.60p 151.80p 227945
01/11/2021 152.80p 156.24p 152.00p 155.80p 179729
29/10/2021 153.60p 156.40p 150.80p 150.80p 156775
28/10/2021 149.60p 153.00p 149.60p 150.00p 77940
27/10/2021 157.60p 157.60p 150.59p 152.80p 150980
26/10/2021 159.00p 159.00p 152.60p 154.40p 216391
25/10/2021 157.80p 159.00p 156.40p 157.40p 143859
22/10/2021 157.20p 158.80p 151.27p 156.00p 208299
21/10/2021 160.00p 160.00p 153.20p 153.20p 261937
20/10/2021 159.00p 161.00p 154.80p 159.60p 362195
19/10/2021 159.00p 160.70p 156.00p 158.60p 358632
18/10/2021 160.00p 160.00p 155.00p 156.60p 204940
15/10/2021 157.40p 159.40p 154.00p 157.80p 212788
14/10/2021 153.00p 155.74p 152.00p 154.40p 212181
13/10/2021 147.60p 151.20p 144.20p 149.20p 132355
12/10/2021 148.80p 153.80p 147.57p 149.00p 172344
11/10/2021 147.00p 152.50p 147.00p 149.60p 168272
08/10/2021 141.20p 146.60p 140.20p 145.00p 395875
07/10/2021 150.00p 152.20p 138.00p 138.00p 127023
06/10/2021 150.00p 158.20p 143.74p 146.80p 739591
05/10/2021 149.00p 155.12p 144.80p 153.80p 249308
04/10/2021 149.80p 149.80p 144.00p 149.00p 183557
01/10/2021 140.00p 149.60p 137.60p 148.80p 493407
30/09/2021 138.60p 145.67p 138.40p 142.40p 656735
29/09/2021 130.60p 140.20p 127.20p 140.20p 466404
28/09/2021 130.40p 132.80p 125.80p 130.60p 562200
27/09/2021 126.20p 129.60p 126.12p 129.60p 232414
24/09/2021 125.00p 126.80p 121.40p 125.20p 136216
23/09/2021 124.80p 124.80p 120.60p 123.00p 329076
22/09/2021 121.80p 124.80p 121.28p 122.40p 56071
21/09/2021 124.80p 124.80p 120.00p 122.40p 145518
20/09/2021 127.00p 127.00p 120.40p 122.00p 156577
17/09/2021 128.00p 128.00p 123.15p 124.00p 190168
16/09/2021 130.00p 130.84p 124.18p 126.00p 119044
15/09/2021 131.20p 132.80p 126.80p 128.00p 173032
14/09/2021 128.60p 130.40p 125.84p 129.60p 177718
13/09/2021 125.20p 127.20p 124.00p 127.20p 35446
10/09/2021 125.00p 126.20p 121.48p 124.80p 157615
09/09/2021 128.40p 129.60p 121.81p 122.20p 207581
08/09/2021 123.00p 127.80p 120.40p 126.80p 160178
07/09/2021 124.00p 125.20p 121.60p 122.00p 197220
06/09/2021 127.00p 127.00p 123.20p 123.20p 478476
03/09/2021 127.00p 129.53p 125.40p 126.40p 443229
02/09/2021 129.60p 130.84p 125.94p 127.60p 934600
01/09/2021 134.80p 134.80p 128.00p 129.80p 278139
31/08/2021 132.80p 135.40p 131.00p 134.80p 183565
30/08/2021 130.60p 134.20p 130.00p 132.80p 195114
27/08/2021 130.60p 134.20p 130.00p 132.80p 195114
26/08/2021 133.20p 134.60p 129.60p 131.00p 221534
25/08/2021 125.20p 133.40p 125.20p 131.00p 366092
24/08/2021 128.20p 130.99p 125.80p 127.40p 243606
23/08/2021 120.00p 128.60p 120.00p 126.80p 455643
20/08/2021 132.80p 134.80p 113.85p 122.00p 1803092
19/08/2021 141.20p 141.20p 134.20p 136.00p 208966
18/08/2021 137.00p 138.80p 137.00p 138.00p 130899
17/08/2021 133.60p 137.81p 132.40p 137.00p 247217
16/08/2021 140.00p 140.00p 132.00p 135.00p 490832
13/08/2021 138.20p 138.93p 135.60p 137.20p 116415
12/08/2021 141.20p 141.60p 137.00p 139.20p 33326
11/08/2021 137.80p 140.25p 137.44p 140.00p 128776
10/08/2021 138.60p 138.84p 135.20p 135.20p 98505
09/08/2021 140.60p 142.00p 135.20p 138.00p 98784
06/08/2021 136.00p 140.80p 134.72p 139.40p 165081
05/08/2021 133.20p 137.32p 133.18p 136.60p 245949
04/08/2021 137.00p 139.20p 132.40p 136.00p 264904
03/08/2021 142.60p 144.84p 135.78p 139.40p 439483
02/08/2021 142.40p 145.00p 140.80p 142.20p 219194
30/07/2021 150.20p 150.60p 141.40p 143.80p 171213
29/07/2021 148.00p 151.60p 145.00p 150.80p 214286
28/07/2021 146.40p 148.49p 145.40p 146.00p 110425
27/07/2021 149.80p 149.80p 142.40p 146.60p 98856
26/07/2021 141.20p 148.60p 135.00p 147.00p 283647
23/07/2021 141.20p 142.99p 138.60p 139.60p 169035
22/07/2021 142.80p 144.00p 138.20p 139.60p 66508
21/07/2021 137.60p 142.52p 133.60p 141.80p 389476
20/07/2021 139.60p 141.60p 135.20p 138.00p 336565
19/07/2021 143.40p 147.40p 138.00p 140.80p 254066
16/07/2021 149.40p 151.40p 143.00p 144.80p 231143
15/07/2021 156.00p 156.08p 149.00p 149.40p 236188
14/07/2021 156.20p 160.80p 154.20p 156.40p 109008
13/07/2021 155.00p 159.00p 154.40p 154.40p 204887
12/07/2021 160.00p 160.00p 152.40p 155.00p 262168
09/07/2021 152.20p 159.00p 152.20p 157.40p 166351
08/07/2021 156.80p 156.80p 149.85p 154.40p 268798
07/07/2021 159.20p 160.53p 153.48p 155.20p 419821
06/07/2021 159.40p 164.20p 158.00p 158.00p 349073
05/07/2021 160.00p 160.00p 156.00p 159.00p 193036
02/07/2021 155.00p 158.20p 155.00p 156.80p 84795
01/07/2021 152.60p 157.20p 152.60p 155.00p 197217
30/06/2021 151.00p 154.51p 149.32p 154.00p 428198
29/06/2021 154.60p 155.44p 150.32p 152.20p 202769
28/06/2021 158.40p 158.40p 151.60p 152.80p 194615
25/06/2021 161.40p 161.40p 156.20p 157.80p 177634
24/06/2021 162.40p 162.40p 157.20p 158.40p 142742
23/06/2021 158.00p 161.04p 158.00p 160.60p 243430
22/06/2021 157.00p 158.40p 152.00p 157.00p 197142
21/06/2021 156.00p 156.00p 150.47p 155.40p 135802
18/06/2021 159.80p 160.16p 152.00p 153.80p 373233
17/06/2021 162.00p 163.20p 159.92p 160.00p 172449
16/06/2021 164.20p 165.84p 159.80p 161.20p 463003
15/06/2021 160.80p 162.80p 159.40p 162.80p 185911
14/06/2021 159.40p 161.37p 156.61p 160.00p 287919
11/06/2021 155.00p 157.60p 152.56p 155.80p 359625
10/06/2021 154.40p 158.31p 152.20p 152.40p 321980
09/06/2021 151.60p 156.40p 150.00p 154.00p 581075
08/06/2021 149.40p 152.40p 148.56p 150.00p 233106
07/06/2021 155.00p 155.00p 148.96p 149.40p 232006
04/06/2021 151.00p 155.71p 150.12p 151.40p 506705
03/06/2021 150.00p 151.30p 147.13p 150.00p 352921
02/06/2021 146.80p 150.00p 144.56p 146.60p 419422
01/06/2021 137.00p 144.79p 137.00p 144.00p 817683
31/05/2021 137.80p 139.00p 136.00p 137.00p 208711
28/05/2021 137.80p 139.00p 136.00p 137.00p 208711
27/05/2021 137.20p 140.20p 135.59p 137.40p 310510
26/05/2021 139.60p 142.60p 136.37p 137.40p 352105
25/05/2021 141.20p 143.00p 138.60p 139.60p 321940
24/05/2021 143.20p 144.80p 141.60p 141.80p 125194
21/05/2021 144.80p 146.56p 143.00p 144.20p 184233
20/05/2021 147.40p 147.80p 141.16p 144.00p 314467
19/05/2021 151.00p 155.00p 142.60p 144.00p 436380
18/05/2021 154.00p 155.56p 150.60p 150.60p 323837
17/05/2021 152.00p 153.64p 149.00p 153.00p 327783
14/05/2021 154.80p 154.80p 149.34p 152.00p 488823
13/05/2021 168.80p 168.80p 153.00p 153.40p 1309824
12/05/2021 181.20p 181.20p 170.00p 174.40p 1141207
11/05/2021 178.80p 181.60p 176.40p 179.20p 455563
10/05/2021 180.00p 185.43p 176.80p 179.20p 783376
07/05/2021 180.00p 180.00p 175.00p 178.00p 481395
06/05/2021 172.60p 179.56p 172.60p 177.20p 624037
05/05/2021 166.00p 173.60p 166.00p 173.20p 638800
04/05/2021 164.00p 167.40p 162.00p 166.20p 1158831
03/05/2021 162.60p 164.00p 161.20p 163.00p 795770
30/04/2021 162.60p 164.00p 161.20p 163.00p 795770
29/04/2021 162.20p 166.00p 161.67p 163.00p 1618202
28/04/2021 166.40p 166.47p 162.20p 163.00p 472029
27/04/2021 165.00p 166.33p 163.00p 163.80p 211243
26/04/2021 160.40p 166.60p 157.40p 162.80p 455328
23/04/2021 164.20p 164.20p 158.64p 160.00p 245503
22/04/2021 159.60p 164.40p 159.60p 160.40p 206917
21/04/2021 167.00p 167.00p 160.00p 163.00p 326799
20/04/2021 164.80p 169.00p 163.00p 163.40p 619373
19/04/2021 169.60p 169.60p 166.00p 167.60p 211946
16/04/2021 170.20p 171.61p 167.80p 168.40p 355746
15/04/2021 172.20p 172.20p 167.20p 169.80p 1449952
14/04/2021 164.80p 170.60p 164.80p 169.20p 246171
13/04/2021 168.80p 170.40p 165.00p 168.40p 380635
12/04/2021 173.00p 173.00p 166.40p 167.00p 370538
09/04/2021 173.60p 173.60p 168.60p 168.60p 173556
08/04/2021 172.80p 175.80p 169.80p 171.40p 266442
07/04/2021 176.00p 176.00p 172.00p 172.00p 169191
06/04/2021 172.00p 176.80p 170.08p 172.80p 807524
02/04/2021 173.80p 174.00p 170.00p 170.60p 354291
01/04/2021 173.80p 174.00p 170.00p 170.60p 354291
31/03/2021 175.00p 175.80p 172.95p 174.00p 184288
30/03/2021 181.20p 181.20p 173.00p 174.40p 991483
29/03/2021 175.00p 178.40p 172.00p 177.80p 244147
26/03/2021 173.80p 183.20p 171.00p 179.00p 219945
25/03/2021 173.60p 175.20p 170.00p 174.20p 297200
24/03/2021 179.00p 179.00p 174.25p 176.20p 205026
23/03/2021 178.40p 179.00p 173.60p 175.40p 318962
22/03/2021 190.00p 190.00p 178.52p 179.80p 272373
19/03/2021 190.00p 190.00p 181.40p 187.00p 406213
18/03/2021 183.80p 189.38p 177.46p 187.40p 565714

*Close Price adjusted for both dividends and splits