livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Genel Energy - (GENL) share price history


Genel Energy share priceGENL share price tradesGENL Fundamentals watchlistADD to watchlist
Genel Energy - (GENL) share price history
Date Open High Low Close Volume
08/04/2020 124.00 124.20 115.02 121.60 551,754
06/04/2020 107.60 119.00 104.40 113.80 1,817,160
03/04/2020 101.00 110.95 95.10 105.20 1,282,641
02/04/2020 92.00 102.60 89.50 99.00 1,375,642
01/04/2020 85.70 92.12 80.70 88.00 858,846
31/03/2020 86.60 94.95 86.27 87.40 941,796
30/03/2020 90.80 91.00 76.01 84.60 1,018,986
27/03/2020 100.89 101.80 88.10 90.00 778,174
26/03/2020 113.60 116.00 97.80 103.00 1,586,305
25/03/2020 85.00 117.40 85.00 116.00 2,136,476
24/03/2020 90.10 93.18 81.10 84.90 405,682
23/03/2020 78.00 90.70 73.10 90.20 1,717,036
20/03/2020 61.60 84.34 61.60 83.80 2,128,472
19/03/2020 58.40 62.65 53.10 60.00 2,627,376
18/03/2020 62.50 62.50 53.40 54.60 1,014,963
17/03/2020 71.50 73.40 62.10 64.10 763,836
16/03/2020 78.90 79.30 67.48 71.70 1,557,149
13/03/2020 83.90 86.12 79.10 80.00 1,816,442
12/03/2020 95.70 95.70 81.20 82.00 1,764,021
11/03/2020 109.00 110.20 97.10 98.00 1,172,502
10/03/2020 112.20 117.26 104.20 107.00 1,909,866
09/03/2020 127.00 128.00 108.40 109.00 1,893,220
06/03/2020 152.20 152.20 137.20 137.40 1,212,104
05/03/2020 149.00 152.20 148.60 152.20 720,737
04/03/2020 149.40 151.80 145.90 150.80 762,301
03/03/2020 151.80 158.80 148.40 148.40 652,240
02/03/2020 151.80 155.00 143.87 151.60 1,024,126
28/02/2020 152.60 152.60 145.48 148.80 1,184,987
27/02/2020 162.60 163.80 153.80 154.80 879,903
26/02/2020 164.00 167.60 158.00 166.20 787,476

Genel Energy - (GENL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices