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

Genel Energy Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2020 120.60 126.00 119.40 126.00 401,590
Sep 24, 2020 113.40 119.20 112.29 118.00 107,078
Sep 23, 2020 116.20 117.00 114.80 115.40 57,753
Sep 22, 2020 113.95 119.00 113.80 117.00 74,902
Sep 21, 2020 116.60 117.00 113.20 115.00 188,384
Sep 18, 2020 112.80 117.00 112.80 115.00 159,181
Sep 17, 2020 122.20 122.64 113.60 113.60 106,267
Sep 16, 2020 119.60 122.20 117.80 119.00 258,285
Sep 15, 2020 117.92 121.00 117.60 119.60 97,156
Sep 14, 2020 124.00 124.60 117.80 117.80 127,860
Sep 11, 2020 117.80 121.80 114.60 119.00 1,087,984
Sep 10, 2020 116.948 118.00 114.80 115.60 90,003
Sep 9, 2020 111.00 119.00 111.00 119.00 260,634
Sep 8, 2020 120.20 120.20 110.21 113.40 156,917
Sep 7, 2020 113.60 118.60 113.60 118.60 120,800
Sep 4, 2020 114.60 117.80 114.00 117.80 183,646
Sep 3, 2020 118.60 120.27 112.80 114.20 240,493
Sep 2, 2020 120.60 120.69 115.80 115.80 123,023
Sep 1, 2020 118.40 121.00 116.80 118.00 261,888
Aug 31, 2020 117.50 0.00 0.00 115.40 0
Aug 28, 2020 117.50 119.40 112.40 115.40 656,684
Aug 27, 2020 122.60 123.60 116.41 117.00 363,740
Aug 26, 2020 126.60 126.60 122.08 125.60 293,044
Aug 25, 2020 132.50 134.20 125.78 125.80 377,803
Aug 24, 2020 129.65 134.60 129.65 131.80 421,615
Aug 21, 2020 132.20 137.20 131.00 132.80 310,372
Aug 20, 2020 138.88 138.88 133.40 136.40 138,270
Aug 19, 2020 136.00 141.40 135.40 139.80 122,541
Aug 18, 2020 143.20 146.20 136.80 137.60 138,120
Aug 17, 2020 138.22 146.00 137.00 143.20 128,658
Aug 14, 2020 139.40 139.40 135.20 139.00 185,715
Aug 13, 2020 140.00 140.52 135.34 137.40 147,727
Aug 12, 2020 141.00 145.20 137.00 141.00 314,007
Aug 11, 2020 143.00 147.20 138.40 141.00 289,976
Aug 10, 2020 142.80 142.80 138.00 139.00 144,827
Aug 7, 2020 142.48 145.00 139.00 139.20 251,108
Aug 6, 2020 149.20 153.60 140.40 144.00 272,371
Aug 5, 2020 150.16 153.60 148.20 153.60 454,790
Aug 4, 2020 148.82 156.80 144.20 150.40 91,771
Aug 3, 2020 140.60 148.60 140.60 145.60 475,358
Jul 31, 2020 143.07 146.00 140.60 143.20 247,141
Jul 30, 2020 146.80 148.00 142.60 148.00 97,529
Jul 29, 2020 142.20 147.60 142.20 147.60 135,533
Jul 28, 2020 150.00 150.37 142.40 143.80 109,725
Jul 27, 2020 145.17 149.57 143.73 144.40 132,738
Jul 24, 2020 155.70 155.70 148.80 149.60 98,513
Jul 23, 2020 165.20 165.20 153.00 154.00 133,527
Jul 22, 2020 168.00 175.20 159.80 162.80 1,334,163
Jul 21, 2020 147.80 176.80 147.80 171.60 1,267,324
Jul 20, 2020 150.20 151.91 146.60 147.20 120,894
Showing 1 to 50 of 259