Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/10/2020 114.00p 118.14p 114.00p 116.60p 100503
19/10/2020 116.00p 117.20p 115.20p 116.00p 29968
16/10/2020 117.60p 118.65p 115.00p 115.00p 1613114
15/10/2020 118.20p 120.00p 116.16p 117.00p 321963
14/10/2020 116.60p 120.40p 115.00p 118.60p 383490
13/10/2020 119.60p 120.75p 117.00p 118.00p 89394
12/10/2020 118.40p 119.85p 116.80p 116.80p 95553
09/10/2020 119.40p 120.40p 117.00p 117.00p 64054
08/10/2020 119.40p 121.60p 117.60p 118.00p 39073
07/10/2020 121.20p 122.40p 118.00p 118.00p 75984
06/10/2020 123.20p 125.40p 122.20p 125.40p 70161
05/10/2020 119.20p 125.00p 118.54p 121.80p 113098
02/10/2020 118.40p 119.40p 116.60p 117.40p 62944
01/10/2020 123.80p 123.80p 118.00p 119.00p 93894
30/09/2020 122.60p 126.00p 121.00p 121.00p 63730
29/09/2020 122.20p 126.00p 122.20p 122.60p 465037
28/09/2020 123.00p 126.80p 123.00p 124.60p 127609
25/09/2020 120.60p 126.00p 119.40p 126.00p 392634
24/09/2020 113.40p 119.20p 112.29p 118.00p 100255
23/09/2020 116.20p 117.00p 114.80p 115.40p 52511
22/09/2020 116.20p 119.00p 113.80p 117.00p 63003
21/09/2020 115.80p 117.00p 113.20p 115.00p 188384
18/09/2020 112.80p 117.00p 112.80p 115.00p 157588
17/09/2020 122.20p 122.64p 113.60p 113.60p 102026
16/09/2020 119.60p 122.20p 117.80p 119.00p 257685
15/09/2020 119.00p 121.00p 117.60p 119.60p 97156
14/09/2020 122.80p 124.60p 117.80p 117.80p 123675
11/09/2020 117.80p 121.80p 114.60p 119.00p 147796
10/09/2020 116.20p 118.00p 114.80p 115.60p 80593
09/09/2020 112.40p 119.00p 111.00p 119.00p 249073
08/09/2020 120.20p 120.20p 110.21p 113.40p 142921
07/09/2020 115.80p 118.60p 113.60p 118.60p 120233
04/09/2020 114.80p 117.80p 114.00p 117.80p 182404
03/09/2020 120.00p 120.27p 112.80p 114.20p 231455
02/09/2020 120.00p 120.69p 115.80p 115.80p 120815
01/09/2020 117.60p 121.00p 116.80p 118.00p 258808
31/08/2020 115.20p 119.40p 112.40p 115.40p 656684
28/08/2020 115.20p 119.40p 112.40p 115.40p 656684
27/08/2020 123.60p 123.60p 116.41p 117.00p 363740
26/08/2020 126.60p 126.60p 122.08p 125.60p 288848
25/08/2020 130.20p 134.20p 125.78p 125.80p 376370
24/08/2020 130.20p 134.60p 129.65p 131.80p 415940
21/08/2020 132.20p 137.20p 131.00p 132.80p 302105
20/08/2020 137.00p 138.88p 133.40p 136.40p 134444
19/08/2020 136.00p 141.40p 135.40p 139.80p 111162
18/08/2020 143.20p 146.20p 136.80p 137.60p 126182
17/08/2020 137.60p 146.00p 137.00p 143.20p 127139
14/08/2020 139.00p 139.40p 135.20p 139.00p 185463
13/08/2020 138.80p 140.52p 135.34p 137.40p 141419
12/08/2020 141.00p 145.20p 137.00p 141.00p 304607
11/08/2020 143.00p 147.20p 138.40p 141.00p 287121
10/08/2020 140.00p 142.80p 138.00p 139.00p 140827
07/08/2020 142.20p 145.00p 139.00p 139.20p 244813
06/08/2020 149.20p 153.60p 140.40p 144.00p 267490
05/08/2020 151.00p 153.60p 148.20p 153.60p 452725
04/08/2020 152.60p 156.80p 144.20p 150.40p 91718
03/08/2020 143.60p 148.60p 140.60p 145.60p 474955
31/07/2020 145.80p 146.00p 140.60p 143.20p 227266
30/07/2020 144.20p 148.00p 142.60p 148.00p 93206
29/07/2020 142.20p 147.60p 142.20p 147.60p 133307
28/07/2020 150.00p 150.37p 142.40p 143.80p 105977
27/07/2020 145.20p 149.57p 143.73p 144.40p 132578
24/07/2020 153.40p 155.70p 148.80p 149.60p 95540
23/07/2020 165.20p 165.20p 153.00p 154.00p 130023
22/07/2020 168.00p 175.20p 159.80p 162.80p 1312823
21/07/2020 147.80p 176.80p 147.80p 171.60p 1247392
20/07/2020 146.60p 151.91p 146.60p 147.20p 120806
17/07/2020 147.80p 150.00p 146.00p 149.60p 224699
16/07/2020 147.00p 147.60p 145.52p 146.00p 58230
15/07/2020 144.20p 150.60p 143.20p 148.00p 207346
14/07/2020 143.80p 144.40p 139.80p 141.00p 353457
13/07/2020 145.80p 149.40p 143.40p 144.00p 276302
10/07/2020 142.00p 148.40p 142.00p 147.00p 1467384
09/07/2020 142.60p 149.40p 142.60p 145.20p 724899
08/07/2020 146.60p 147.80p 144.00p 146.00p 742649
07/07/2020 141.40p 148.00p 139.80p 148.00p 480981
06/07/2020 139.20p 144.80p 136.65p 144.80p 247650
03/07/2020 137.60p 139.00p 130.89p 138.00p 600275
02/07/2020 135.00p 138.00p 133.80p 138.00p 523547
01/07/2020 129.00p 135.00p 128.42p 134.00p 425624
30/06/2020 128.40p 129.40p 127.00p 129.40p 149159
29/06/2020 127.20p 128.80p 123.80p 128.80p 203284
26/06/2020 125.00p 131.00p 124.60p 125.60p 641868
25/06/2020 124.80p 128.40p 122.40p 126.00p 401189
24/06/2020 128.20p 128.42p 124.00p 127.80p 278999
23/06/2020 119.00p 131.82p 118.40p 130.40p 880896
22/06/2020 122.80p 123.00p 115.60p 119.00p 359612
19/06/2020 124.40p 126.09p 120.80p 120.80p 408640
18/06/2020 118.20p 124.60p 118.20p 123.60p 159962
17/06/2020 125.00p 128.00p 119.00p 119.00p 337238
16/06/2020 122.40p 130.60p 122.00p 128.00p 494482
15/06/2020 121.00p 122.20p 116.20p 122.20p 474448
12/06/2020 120.00p 125.88p 117.80p 121.00p 679415
11/06/2020 142.00p 142.00p 122.00p 122.00p 827063
10/06/2020 136.60p 141.00p 136.60p 140.20p 827866
09/06/2020 145.40p 147.20p 138.14p 139.80p 607591
08/06/2020 146.00p 150.00p 140.00p 143.40p 2808692
05/06/2020 129.00p 145.40p 128.60p 145.40p 1136168
04/06/2020 127.00p 130.40p 124.20p 128.80p 714304
03/06/2020 124.60p 128.00p 123.00p 126.60p 695876
02/06/2020 119.00p 124.40p 118.00p 124.40p 490151
01/06/2020 116.80p 119.00p 113.64p 118.60p 431263
28/05/2020 122.00p 123.00p 117.20p 117.40p 660750
27/05/2020 124.80p 128.40p 123.20p 126.40p 612544
26/05/2020 119.40p 124.00p 118.40p 124.00p 278404
25/05/2020 120.60p 122.00p 115.00p 115.40p 557929
22/05/2020 120.60p 122.00p 115.00p 115.40p 557929
21/05/2020 124.00p 124.91p 120.00p 122.00p 305728
20/05/2020 121.20p 125.00p 116.20p 125.00p 519783
19/05/2020 118.20p 121.40p 116.20p 118.40p 419575
18/05/2020 115.00p 120.60p 114.00p 116.80p 833200
15/05/2020 116.00p 118.60p 110.20p 113.00p 507744
14/05/2020 112.60p 116.40p 105.60p 113.20p 1035347
13/05/2020 115.00p 115.00p 107.80p 111.60p 834413
12/05/2020 116.40p 118.92p 112.80p 113.60p 276374
11/05/2020 118.20p 119.80p 114.20p 117.20p 758280
08/05/2020 116.20p 119.68p 115.00p 115.40p 384995
07/05/2020 116.20p 119.68p 115.00p 115.40p 384995
06/05/2020 118.00p 118.16p 114.00p 114.20p 899764
05/05/2020 113.80p 118.00p 110.00p 117.40p 1112129
04/05/2020 114.00p 114.00p 106.40p 110.40p 492403
01/05/2020 114.00p 116.53p 110.20p 112.00p 600491
30/04/2020 118.00p 123.60p 115.20p 116.80p 1125761
29/04/2020 112.00p 119.60p 110.80p 116.80p 738046
28/04/2020 111.40p 117.00p 109.80p 112.40p 319051
27/04/2020 112.60p 114.20p 106.80p 112.40p 652928
24/04/2020 115.40p 117.60p 108.00p 110.00p 492663
23/04/2020 106.60p 117.60p 106.60p 116.20p 1024645
22/04/2020 99.40p 106.60p 99.06p 105.20p 639272
21/04/2020 105.40p 107.80p 99.00p 101.80p 810424
20/04/2020 104.00p 109.00p 102.20p 107.00p 222492
16/04/2020 113.40p 115.20p 103.00p 103.00p 988971
15/04/2020 121.00p 121.00p 111.40p 111.40p 952334
14/04/2020 123.80p 130.60p 116.00p 121.60p 1063794
09/04/2020 124.40p 130.40p 118.60p 124.00p 1547684
08/04/2020 124.00p 124.20p 115.02p 121.60p 551754
07/04/2020 116.40p 129.40p 116.00p 124.20p 1571850
06/04/2020 107.60p 119.00p 104.40p 113.80p 1817160
03/04/2020 101.00p 110.94p 95.10p 105.20p 1282641
02/04/2020 92.00p 102.60p 89.50p 99.00p 1366786
01/04/2020 85.70p 92.12p 80.70p 88.00p 857318
31/03/2020 86.60p 94.95p 86.27p 87.40p 941796
30/03/2020 90.80p 91.00p 76.01p 84.60p 1018986
27/03/2020 101.80p 101.80p 88.10p 90.00p 778174
26/03/2020 113.60p 116.00p 97.80p 102.00p 1637700
25/03/2020 85.00p 117.40p 85.00p 116.00p 2136476
24/03/2020 90.10p 93.18p 81.10p 84.90p 405682
23/03/2020 78.00p 90.70p 73.10p 90.20p 1717036
20/03/2020 61.60p 84.34p 61.60p 83.80p 2128472
19/03/2020 58.40p 62.65p 53.10p 60.00p 2627376
18/03/2020 62.50p 62.50p 53.40p 54.60p 1004677
17/03/2020 71.50p 73.40p 62.10p 64.10p 734532
16/03/2020 78.90p 79.30p 67.48p 71.70p 1557149
13/03/2020 83.90p 86.12p 79.10p 80.00p 1868342
12/03/2020 95.70p 95.70p 81.20p 82.00p 1688997
11/03/2020 109.00p 110.20p 97.10p 98.00p 1098641
10/03/2020 112.20p 117.26p 104.20p 107.00p 1718375
09/03/2020 127.00p 128.00p 108.40p 109.00p 1879083
06/03/2020 152.20p 152.20p 137.20p 137.40p 1185304
05/03/2020 149.00p 152.20p 148.60p 152.20p 715837
04/03/2020 149.40p 151.80p 145.90p 150.80p 762301
03/03/2020 150.60p 158.80p 148.40p 148.40p 652240
02/03/2020 151.80p 155.00p 143.87p 151.60p 1024126
28/02/2020 152.60p 152.60p 145.48p 148.80p 1184987
27/02/2020 162.60p 163.80p 153.80p 154.80p 879903
26/02/2020 164.00p 167.60p 158.00p 166.20p 787476
25/02/2020 169.80p 170.00p 160.60p 161.80p 1191032
24/02/2020 175.00p 175.00p 165.20p 165.80p 1325035
21/02/2020 180.20p 181.32p 175.00p 177.00p 522497
20/02/2020 176.80p 185.00p 176.80p 181.80p 691166
19/02/2020 177.20p 179.00p 174.85p 177.80p 250868
18/02/2020 177.00p 178.20p 175.00p 175.00p 572542
17/02/2020 180.40p 182.50p 177.20p 177.60p 189061
14/02/2020 182.40p 182.64p 179.00p 179.00p 368567
13/02/2020 183.40p 183.60p 180.00p 180.00p 546365
12/02/2020 186.80p 186.80p 183.20p 184.00p 321415
11/02/2020 185.80p 187.00p 181.00p 182.40p 578962
10/02/2020 186.60p 188.80p 181.20p 182.20p 864000
07/02/2020 190.60p 191.80p 184.80p 184.80p 781007
06/02/2020 185.80p 196.22p 185.80p 191.40p 829711
05/02/2020 184.00p 192.40p 184.00p 189.40p 555333
04/02/2020 185.00p 189.20p 181.00p 187.20p 546132
03/02/2020 183.20p 185.00p 179.50p 180.60p 1263466
31/01/2020 189.00p 189.00p 183.40p 183.60p 660001
30/01/2020 190.40p 192.60p 186.80p 186.80p 744525
29/01/2020 194.00p 194.20p 191.00p 193.00p 294398
28/01/2020 191.40p 196.20p 191.40p 193.40p 238705
27/01/2020 190.00p 195.33p 188.83p 193.20p 856997
24/01/2020 193.00p 194.02p 191.80p 193.00p 512312
23/01/2020 193.00p 195.80p 190.80p 192.00p 1397774
22/01/2020 193.00p 194.20p 192.80p 194.00p 431083
21/01/2020 195.00p 195.00p 191.20p 193.00p 358020
20/01/2020 190.20p 194.00p 190.20p 194.00p 167546
17/01/2020 194.80p 194.80p 189.80p 191.00p 283940
16/01/2020 183.00p 194.37p 182.00p 190.20p 845409
15/01/2020 179.00p 185.80p 178.68p 182.40p 863157
14/01/2020 183.80p 183.80p 178.60p 182.00p 1048662
13/01/2020 178.20p 183.01p 178.20p 180.60p 362585
10/01/2020 178.00p 181.80p 178.00p 181.00p 268166
09/01/2020 175.20p 180.84p 172.89p 180.20p 834756

*Close Price adjusted for both dividends and splits