129.40p+1.20 (+0.94%)06 Jul 2022, 08:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genel Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 2022138.20p139.38p128.20p128.20p404,738
Jul 4, 2022136.00p141.00p136.00p138.00p143,789
Jul 1, 2022140.20p140.40p132.80p133.80p526,544
Jun 30, 2022141.80p144.40p139.57p140.40p1,136,139
Jun 29, 2022140.80p144.53p138.00p141.80p372,957
Jun 28, 2022144.00p146.33p140.20p140.60p270,766
Jun 27, 2022132.20p142.60p132.20p140.80p548,848
Jun 24, 2022133.20p135.40p127.80p135.40p518,176
Jun 23, 2022141.80p141.80p134.00p134.00p325,919
Jun 22, 2022143.00p143.00p136.54p138.60p563,558
Jun 21, 2022146.80p148.20p143.00p143.00p206,042
Jun 20, 2022142.60p146.40p138.40p144.80p312,966
Jun 17, 2022148.40p153.20p141.40p142.40p1,044,813
Jun 16, 2022151.00p158.20p147.80p148.20p589,395
Jun 15, 2022157.20p159.60p153.40p154.20p605,937
Jun 14, 2022156.60p160.40p153.20p159.60p338,427
Jun 13, 2022163.40p167.60p153.60p155.60p504,879
Jun 10, 2022169.80p173.80p163.20p163.80p320,101
Jun 9, 2022170.80p175.21p170.60p172.80p339,135
Jun 8, 2022172.00p175.00p167.80p175.00p653,471
Jun 7, 2022167.00p168.80p163.80p168.00p361,123
Jun 6, 2022162.60p172.20p162.60p164.40p703,356
Jun 1, 2022166.00p166.00p156.63p162.00p450,337
May 31, 2022166.20p169.20p158.40p158.40p5,942,739
May 30, 2022165.80p169.00p163.60p166.20p337,364
May 27, 2022174.60p174.60p165.00p165.60p458,724
May 26, 2022178.20p178.20p172.60p173.80p308,179
May 25, 2022177.00p177.00p170.00p174.00p676,645
May 24, 2022173.20p174.60p170.40p174.00p451,895
May 23, 2022176.60p178.14p167.40p169.60p448,183
May 20, 2022168.20p176.80p168.20p174.20p526,586
May 19, 2022170.80p173.60p166.80p168.20p439,220
May 18, 2022174.40p175.20p169.60p170.00p306,843
May 17, 2022177.80p179.00p169.40p170.40p449,922
May 16, 2022172.60p174.88p169.20p173.80p708,712
May 13, 2022174.40p175.20p167.86p168.80p744,314
May 12, 2022175.00p175.20p167.08p171.20p601,448
May 11, 2022160.00p173.20p160.00p171.60p478,664
May 10, 2022178.20p181.00p161.50p164.00p532,728
May 9, 2022195.20p195.20p181.40p181.80p376,256
May 6, 2022193.00p196.80p189.40p193.40p333,907
May 5, 2022198.60p200.00p195.00p195.60p380,545
May 4, 2022195.00p196.60p191.20p196.60p513,699
May 3, 2022181.20p192.60p181.20p192.40p627,275
Apr 29, 2022188.60p188.60p183.20p184.80p311,788
Apr 28, 2022187.80p188.01p182.40p185.40p359,939
Apr 27, 2022181.00p185.40p180.00p184.40p408,432
Apr 26, 2022176.00p181.00p173.20p181.00p513,898
Apr 25, 2022190.40p190.40p173.60p174.20p578,106
Apr 22, 2022185.20p191.00p183.14p188.40p610,408
Showing 1 to 50 of 252