- Share Prices
Genel Energy PLC (GENL)
129.40p+1.20 (+0.94%)06 Jul 2022, 08:46
Genel Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 5, 2022 | 138.20p | 139.38p | 128.20p | 128.20p | 404,738 |
Jul 4, 2022 | 136.00p | 141.00p | 136.00p | 138.00p | 143,789 |
Jul 1, 2022 | 140.20p | 140.40p | 132.80p | 133.80p | 526,544 |
Jun 30, 2022 | 141.80p | 144.40p | 139.57p | 140.40p | 1,136,139 |
Jun 29, 2022 | 140.80p | 144.53p | 138.00p | 141.80p | 372,957 |
Jun 28, 2022 | 144.00p | 146.33p | 140.20p | 140.60p | 270,766 |
Jun 27, 2022 | 132.20p | 142.60p | 132.20p | 140.80p | 548,848 |
Jun 24, 2022 | 133.20p | 135.40p | 127.80p | 135.40p | 518,176 |
Jun 23, 2022 | 141.80p | 141.80p | 134.00p | 134.00p | 325,919 |
Jun 22, 2022 | 143.00p | 143.00p | 136.54p | 138.60p | 563,558 |
Jun 21, 2022 | 146.80p | 148.20p | 143.00p | 143.00p | 206,042 |
Jun 20, 2022 | 142.60p | 146.40p | 138.40p | 144.80p | 312,966 |
Jun 17, 2022 | 148.40p | 153.20p | 141.40p | 142.40p | 1,044,813 |
Jun 16, 2022 | 151.00p | 158.20p | 147.80p | 148.20p | 589,395 |
Jun 15, 2022 | 157.20p | 159.60p | 153.40p | 154.20p | 605,937 |
Jun 14, 2022 | 156.60p | 160.40p | 153.20p | 159.60p | 338,427 |
Jun 13, 2022 | 163.40p | 167.60p | 153.60p | 155.60p | 504,879 |
Jun 10, 2022 | 169.80p | 173.80p | 163.20p | 163.80p | 320,101 |
Jun 9, 2022 | 170.80p | 175.21p | 170.60p | 172.80p | 339,135 |
Jun 8, 2022 | 172.00p | 175.00p | 167.80p | 175.00p | 653,471 |
Jun 7, 2022 | 167.00p | 168.80p | 163.80p | 168.00p | 361,123 |
Jun 6, 2022 | 162.60p | 172.20p | 162.60p | 164.40p | 703,356 |
Jun 1, 2022 | 166.00p | 166.00p | 156.63p | 162.00p | 450,337 |
May 31, 2022 | 166.20p | 169.20p | 158.40p | 158.40p | 5,942,739 |
May 30, 2022 | 165.80p | 169.00p | 163.60p | 166.20p | 337,364 |
May 27, 2022 | 174.60p | 174.60p | 165.00p | 165.60p | 458,724 |
May 26, 2022 | 178.20p | 178.20p | 172.60p | 173.80p | 308,179 |
May 25, 2022 | 177.00p | 177.00p | 170.00p | 174.00p | 676,645 |
May 24, 2022 | 173.20p | 174.60p | 170.40p | 174.00p | 451,895 |
May 23, 2022 | 176.60p | 178.14p | 167.40p | 169.60p | 448,183 |
May 20, 2022 | 168.20p | 176.80p | 168.20p | 174.20p | 526,586 |
May 19, 2022 | 170.80p | 173.60p | 166.80p | 168.20p | 439,220 |
May 18, 2022 | 174.40p | 175.20p | 169.60p | 170.00p | 306,843 |
May 17, 2022 | 177.80p | 179.00p | 169.40p | 170.40p | 449,922 |
May 16, 2022 | 172.60p | 174.88p | 169.20p | 173.80p | 708,712 |
May 13, 2022 | 174.40p | 175.20p | 167.86p | 168.80p | 744,314 |
May 12, 2022 | 175.00p | 175.20p | 167.08p | 171.20p | 601,448 |
May 11, 2022 | 160.00p | 173.20p | 160.00p | 171.60p | 478,664 |
May 10, 2022 | 178.20p | 181.00p | 161.50p | 164.00p | 532,728 |
May 9, 2022 | 195.20p | 195.20p | 181.40p | 181.80p | 376,256 |
May 6, 2022 | 193.00p | 196.80p | 189.40p | 193.40p | 333,907 |
May 5, 2022 | 198.60p | 200.00p | 195.00p | 195.60p | 380,545 |
May 4, 2022 | 195.00p | 196.60p | 191.20p | 196.60p | 513,699 |
May 3, 2022 | 181.20p | 192.60p | 181.20p | 192.40p | 627,275 |
Apr 29, 2022 | 188.60p | 188.60p | 183.20p | 184.80p | 311,788 |
Apr 28, 2022 | 187.80p | 188.01p | 182.40p | 185.40p | 359,939 |
Apr 27, 2022 | 181.00p | 185.40p | 180.00p | 184.40p | 408,432 |
Apr 26, 2022 | 176.00p | 181.00p | 173.20p | 181.00p | 513,898 |
Apr 25, 2022 | 190.40p | 190.40p | 173.60p | 174.20p | 578,106 |
Apr 22, 2022 | 185.20p | 191.00p | 183.14p | 188.40p | 610,408 |