1. Share Prices

  2. Genel Energy PLC (GENL)

63.60p-0.30 (-0.47%)17 Dec 2024, 16:35
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
Dec 17, 202463.80p64.59p63.23p63.60p163,766
Dec 16, 202463.00p64.80p63.00p63.90p13,704
Dec 13, 202463.30p65.60p61.80p64.00p110,145
Dec 12, 202464.00p66.10p62.60p62.60p735,393
Dec 11, 202467.40p68.47p59.00p63.80p500,943
Dec 10, 202465.80p67.80p65.10p67.80p271,489
Dec 9, 202465.20p70.59p63.59p66.20p704,215
Dec 6, 202467.40p69.00p64.83p65.30p486,448
Dec 5, 202466.80p70.10p66.80p67.80p536,734
Dec 4, 202471.60p72.20p66.65p67.30p1,556,025
Dec 3, 202479.00p79.00p69.83p70.20p3,227,020
Dec 2, 202485.10p89.00p85.00p88.10p129,409
Nov 29, 202482.10p87.90p82.10p85.00p321,032
Nov 28, 202479.20p85.00p79.20p85.00p370,919
Nov 27, 202481.40p82.00p77.10p81.00p929,501
Nov 26, 202481.30p83.52p73.90p82.50p2,080,070
Nov 25, 202486.50p88.50p79.80p83.30p776,429
Nov 22, 202484.70p88.09p81.80p87.70p110,323
Nov 21, 202482.90p83.60p81.84p83.10p234,626
Nov 20, 202479.70p84.00p79.60p83.00p45,139
Nov 19, 202481.00p84.80p80.50p81.60p156,000
Nov 18, 202484.90p84.90p82.10p82.90p111,140
Nov 15, 202481.60p85.00p81.60p84.00p185,062
Nov 14, 202482.00p84.00p79.90p81.80p286,346
Nov 13, 202485.80p86.30p76.10p80.10p279,170
Nov 12, 202477.20p86.88p77.20p85.30p373,442
Nov 11, 202476.90p80.20p76.50p79.10p61,067
Nov 8, 202480.50p80.90p77.10p78.00p61,393
Nov 7, 202481.20p81.60p78.60p78.60p75,479
Nov 6, 202480.60p81.00p78.03p79.30p87,501
Nov 5, 202479.30p80.60p78.00p79.40p66,485
Nov 4, 202475.40p78.50p75.20p78.00p144,545
Nov 1, 202479.40p80.00p74.99p75.40p198,248
Oct 31, 202478.30p79.68p76.97p78.90p78,147
Oct 30, 202477.30p78.70p75.25p77.00p74,324
Oct 29, 202475.60p77.30p74.40p77.30p197,828
Oct 28, 202473.90p77.00p73.90p76.50p27,036
Oct 25, 202475.60p77.20p75.20p75.60p45,019
Oct 24, 202477.90p77.90p74.60p76.50p200,494
Oct 23, 202477.00p79.00p76.20p76.20p99,304
Oct 22, 202478.00p78.50p76.10p77.30p82,812
Oct 21, 202482.20p82.30p77.46p77.80p140,010
Oct 18, 202479.00p82.80p78.80p80.30p215,417
Oct 17, 202478.80p79.66p77.70p79.20p204,497
Oct 16, 202478.20p81.50p78.30p79.30p209,279
Oct 15, 202478.00p78.50p76.60p78.00p275,391
Oct 14, 202477.70p78.00p76.54p77.50p214,886
Oct 11, 202477.50p78.80p77.50p77.90p93,365
Oct 10, 202477.60p79.50p77.50p78.20p113,138
Oct 9, 202476.20p78.70p76.20p77.60p91,026
123456
Showing 1 to 50 of 254

Most Read

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.