Genel Energy (GENL) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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