1. Share Prices

  2. Genel Energy (GENL)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genel Energy Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 19, 2020 174.96 179.00 174.848 177.80 261,229
Feb 18, 2020 177.00 178.20 175.00 175.00 574,756
Feb 17, 2020 182.50 182.50 177.20 177.60 198,449
Feb 14, 2020 182.505 182.645 179.00 179.00 375,875
Feb 13, 2020 183.40 183.60 180.00 180.00 548,655
Feb 12, 2020 186.80 186.80 183.20 184.00 331,920
Feb 11, 2020 184.24 187.00 181.00 182.40 582,413
Feb 10, 2020 186.20 188.80 181.20 182.20 864,290
Feb 7, 2020 190.60 191.80 184.80 184.80 786,603
Feb 6, 2020 185.80 196.22 185.80 191.40 863,393
Feb 5, 2020 184.00 192.40 184.00 189.40 558,731
Feb 4, 2020 185.00 189.20 181.00 187.20 559,167
Feb 3, 2020 183.20 185.00 179.50 180.60 1,279,978
Jan 31, 2020 189.00 189.00 183.40 183.60 672,200
Jan 30, 2020 190.40 192.60 186.80 186.80 766,618
Jan 29, 2020 194.00 194.20 191.00 193.00 311,518
Jan 28, 2020 191.40 196.20 191.40 193.40 241,493
Jan 27, 2020 190.00 195.33 188.826 193.20 869,718
Jan 24, 2020 194.02 194.02 191.80 193.00 525,850
Jan 23, 2020 193.00 195.80 190.80 192.00 1,402,610
Jan 22, 2020 193.00 194.20 192.80 194.00 444,434
Jan 21, 2020 195.00 195.00 191.20 193.00 367,743
Jan 20, 2020 190.20 194.00 190.20 194.00 184,809
Jan 17, 2020 194.80 194.80 189.80 191.00 286,989
Jan 16, 2020 183.00 194.37 182.00 190.20 854,112
Jan 15, 2020 179.00 185.80 178.68 182.40 870,273
Jan 14, 2020 183.80 183.80 178.60 182.00 1,051,303
Jan 13, 2020 178.20 183.01 178.20 180.60 367,813
Jan 10, 2020 178.00 181.80 178.00 181.00 274,685
Jan 9, 2020 176.14 180.84 172.89 180.20 846,909
Jan 8, 2020 175.00 177.00 170.00 175.00 998,566
Jan 7, 2020 179.20 179.91 177.80 178.00 518,172
Jan 6, 2020 186.00 186.00 176.20 179.00 2,492,641
Jan 3, 2020 189.00 189.80 179.41 183.00 1,472,445
Jan 2, 2020 189.60 192.40 187.80 188.40 102,708
Jan 1, 2020 187.00 191.00 187.00 189.20 56,913
Dec 31, 2019 187.00 191.00 187.00 189.20 56,913
Dec 30, 2019 189.40 191.60 187.20 189.80 163,725
Dec 27, 2019 183.60 191.88 183.60 189.00 375,865
Dec 26, 2019 183.60 190.00 183.60 188.00 136,558
Dec 25, 2019 183.60 190.00 183.60 188.00 136,558
Dec 24, 2019 183.60 190.00 183.60 188.00 136,558
Dec 23, 2019 186.70 188.80 185.40 188.00 209,059
Dec 20, 2019 184.40 189.80 184.40 188.00 379,513
Dec 19, 2019 186.34 190.00 185.35 189.00 246,838
Dec 18, 2019 178.00 187.60 178.00 186.40 292,724
Dec 17, 2019 181.00 181.40 177.00 180.60 380,550
Dec 16, 2019 182.14 185.00 180.00 180.00 349,068
Dec 13, 2019 181.125 186.60 180.00 182.60 1,459,679
Dec 12, 2019 182.20 182.56 174.20 180.00 2,146,784
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag