1. Share Prices

  2. Genel Energy PLC (GENL)

150.80p+4.80 (+3.29%)29 Jul 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genel Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 28, 2021146.40p148.49p145.40p146.00p110,428
Jul 27, 2021149.80p149.80p142.40p146.60p99,456
Jul 26, 2021141.20p148.60p135.00p147.00p283,964
Jul 23, 2021141.20p142.99p138.60p139.60p169,966
Jul 22, 2021142.80p144.00p138.20p139.60p72,723
Jul 21, 2021137.60p142.52p133.60p141.80p389,476
Jul 20, 2021139.60p141.60p135.20p138.00p342,812
Jul 19, 2021143.40p147.40p138.00p140.80p308,419
Jul 16, 2021149.40p151.40p143.00p144.80p233,740
Jul 15, 2021156.00p156.08p149.00p149.40p236,799
Jul 14, 2021156.20p160.80p154.20p156.40p118,160
Jul 13, 2021155.00p159.00p154.40p154.40p227,706
Jul 12, 2021160.00p160.00p152.40p155.00p284,429
Jul 9, 2021152.20p159.00p152.20p157.40p170,088
Jul 8, 2021156.80p156.80p149.85p154.40p269,976
Jul 7, 2021159.20p160.53p153.48p155.20p420,417
Jul 6, 2021159.40p164.20p158.00p158.00p479,991
Jul 5, 2021160.00p160.00p156.00p159.00p212,848
Jul 2, 2021155.00p158.20p155.00p156.80p85,096
Jul 1, 2021152.60p157.20p152.60p155.00p198,723
Jun 30, 2021151.00p154.51p149.32p154.00p438,277
Jun 29, 2021154.60p155.44p150.32p152.20p210,429
Jun 28, 2021158.40p158.40p151.60p152.80p209,972
Jun 25, 2021161.40p161.40p156.20p157.80p240,208
Jun 24, 2021162.40p162.40p157.20p158.40p150,285
Jun 23, 2021158.00p161.04p158.00p160.60p260,103
Jun 22, 2021157.00p158.40p152.00p157.00p211,985
Jun 21, 2021156.00p156.00p150.47p155.40p140,633
Jun 18, 2021159.80p160.16p152.00p153.80p381,246
Jun 17, 2021162.00p163.20p159.92p160.00p185,436
Jun 16, 2021164.20p165.84p159.80p161.20p470,272
Jun 15, 2021160.80p162.80p159.40p162.80p193,744
Jun 14, 2021159.40p161.38p156.61p160.00p297,911
Jun 11, 2021155.00p157.60p152.56p155.80p367,452
Jun 10, 2021154.40p158.31p152.20p152.40p351,348
Jun 9, 2021151.60p156.40p150.00p154.00p607,230
Jun 8, 2021149.40p152.40p148.56p150.00p234,470
Jun 7, 2021155.00p155.00p148.96p149.40p235,128
Jun 4, 2021151.00p155.71p150.12p151.40p506,705
Jun 3, 2021150.00p151.30p147.13p150.00p362,174
Jun 2, 2021146.80p150.00p144.56p146.60p426,715
Jun 1, 2021137.00p144.79p137.00p144.00p830,073
May 28, 2021137.80p139.00p136.00p137.00p208,711
May 27, 2021137.20p140.20p135.59p137.40p310,510
May 26, 2021139.60p142.60p136.38p137.40p352,104
May 25, 2021141.20p143.00p138.60p139.60p328,679
May 24, 2021143.20p144.80p141.60p141.80p127,044
May 21, 2021144.80p146.56p143.00p144.20p191,925
May 20, 2021147.40p147.80p141.16p144.00p315,875
May 19, 2021151.00p155.00p142.60p144.00p446,830
123456
Showing 1 to 50 of 253

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:
29 Jul 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Advanced Materials PLC402.007.20
Indivior PLC158.506.88
Rentokil Initial PLC563.006.75
Informa PLC511.805.74
Hochschild Mining PLC163.505.62
Anglo American PLC3,293.005.36

Fallers

CompanyPrice% Chg
Bt Group PLC171.90-6.55
Smith & Nephew PLC1,464.50-6.33
Weir Group PLC1,790.00-5.96
Pets AT Home Group PLC472.60-5.67
Sse PLC1,472.50-3.98
Syncona Limited206.50-3.95