1. Share Prices

  2. Genel Energy PLC (GENL)

87.51p-3.49 (-3.84%)23 Apr 2024, 09:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genel Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 202484.30p91.50p83.70p91.00p935,971
Apr 19, 202483.80p84.10p81.00p83.40p365,036
Apr 18, 202485.90p87.90p82.90p83.50p303,709
Apr 17, 202482.90p85.90p82.32p85.80p195,654
Apr 16, 202484.00p85.40p81.00p81.60p421,120
Apr 15, 202484.20p86.20p82.20p83.00p347,291
Apr 12, 202481.30p87.10p81.30p85.10p515,559
Apr 11, 202481.80p84.26p81.00p83.00p377,000
Apr 10, 202488.00p88.00p81.00p83.80p818,111
Apr 9, 202486.90p90.90p86.00p87.70p1,062,836
Apr 8, 202484.20p90.80p76.00p86.70p2,077,653
Apr 5, 202485.50p85.50p81.50p83.10p396,660
Apr 4, 202487.00p84.50p83.30p83.50p142,946
Apr 3, 202483.70p86.10p82.30p85.00p249,196
Apr 2, 202485.00p86.00p81.50p81.80p285,949
Mar 28, 202485.20p85.20p82.50p83.30p353,604
Mar 27, 202485.70p85.70p81.56p83.80p381,477
Mar 26, 202485.00p87.11p82.00p83.70p370,516
Mar 25, 202485.00p85.00p83.35p84.00p206,125
Mar 22, 202484.60p84.60p82.30p83.80p146,628
Mar 21, 202484.10p84.30p82.60p82.60p343,638
Mar 20, 202485.00p85.00p83.60p84.10p155,644
Mar 19, 202484.40p85.29p83.66p84.00p228,499
Mar 18, 202483.20p84.30p82.99p84.30p258,595
Mar 15, 202482.60p83.80p82.60p83.50p127,937
Mar 14, 202481.30p83.80p81.00p82.60p382,738
Mar 13, 202480.60p83.40p80.40p82.20p171,391
Mar 12, 202480.60p81.10p78.90p81.10p198,228
Mar 11, 202483.50p85.70p80.20p80.50p162,879
Mar 8, 202485.40p87.30p83.20p83.50p249,798
Mar 7, 202483.30p85.50p83.00p84.60p145,644
Mar 6, 202484.20p84.20p82.42p83.60p127,294
Mar 5, 202482.70p83.80p81.31p83.00p175,727
Mar 4, 202485.90p87.00p82.20p83.20p667,720
Mar 1, 202482.10p84.80p80.40p84.00p345,793
Feb 29, 202483.50p85.70p82.10p82.10p167,226
Feb 28, 202487.60p87.60p84.00p84.00p208,570
Feb 27, 202485.50p87.40p84.00p86.30p228,617
Feb 26, 202483.50p84.20p81.03p84.00p476,082
Feb 23, 202483.50p85.50p81.00p82.20p435,833
Feb 22, 202490.00p91.20p82.30p83.40p937,020
Feb 21, 202485.00p90.10p83.70p89.20p1,029,458
Feb 20, 202485.40p86.50p82.10p83.00p879,225
Feb 19, 202475.50p84.50p75.39p84.40p1,309,668
Feb 16, 202475.10p77.40p74.50p75.50p788,554
Feb 15, 202475.00p75.90p74.10p75.20p203,435
Feb 14, 202471.90p76.50p71.10p74.70p506,650
Feb 13, 202472.40p73.40p70.20p71.90p153,348
Feb 12, 202469.80p74.41p68.99p72.40p334,459
Feb 9, 202470.80p71.46p69.80p69.80p280,805
123456
Showing 1 to 50 of 252

Receive our
daily news 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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC53.009.96
Associated British Foods PLC2,726.008.78
Jd Sports Fashion PLC126.176.52
Petershill Partners PLC196.805.81
Ocado Group PLC375.084.65
International Distributions Services PLC283.202.83

Fallers

CompanyPrice% Chg
Endeavour Mining PLC1,650.90-4.02
Hochschild Mining PLC148.20-3.14
Anglo American PLC2,109.00-2.36
Fresnillo PLC576.50-1.79
Senior PLC157.20-1.75
Dr. Martens PLC70.90-1.66