Shares Magazine
63.90p+0.30 (+0.47%)05 Mar 2025, 16:35
Genel Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 68.00p | 68.00p | 63.05p | 63.60p | 458,638 |
| Mar 3, 2025 | 68.90p | 70.60p | 66.81p | 70.00p | 383,746 |
| Feb 28, 2025 | 64.80p | 72.50p | 63.30p | 67.30p | 1,350,706 |
| Feb 27, 2025 | 66.70p | 68.20p | 65.16p | 66.20p | 429,928 |
| Feb 26, 2025 | 64.30p | 68.00p | 64.30p | 67.50p | 269,137 |
| Feb 25, 2025 | 67.00p | 68.10p | 65.20p | 65.70p | 243,254 |
| Feb 24, 2025 | 69.20p | 71.30p | 67.82p | 68.60p | 730,577 |
| Feb 21, 2025 | 66.00p | 71.27p | 64.99p | 68.00p | 800,931 |
| Feb 20, 2025 | 69.90p | 69.90p | 65.60p | 65.90p | 100,239 |
| Feb 19, 2025 | 67.40p | 70.20p | 66.87p | 68.40p | 419,183 |
| Feb 18, 2025 | 66.60p | 67.90p | 66.00p | 67.30p | 194,599 |
| Feb 17, 2025 | 68.20p | 71.40p | 66.60p | 66.60p | 1,216,695 |
| Feb 14, 2025 | 65.90p | 67.10p | 65.10p | 66.60p | 107,398 |
| Feb 13, 2025 | 68.60p | 68.60p | 64.60p | 65.30p | 153,806 |
| Feb 12, 2025 | 64.90p | 67.70p | 63.06p | 66.20p | 206,234 |
| Feb 11, 2025 | 64.60p | 66.00p | 64.10p | 65.00p | 192,584 |
| Feb 10, 2025 | 66.54p | 68.21p | 65.23p | 65.50p | 347,418 |
| Feb 7, 2025 | 65.60p | 67.40p | 64.60p | 65.00p | 169,235 |
| Feb 6, 2025 | 67.10p | 69.30p | 65.40p | 66.10p | 173,012 |
| Feb 5, 2025 | 66.30p | 68.80p | 65.40p | 67.80p | 367,969 |
| Feb 4, 2025 | 68.50p | 70.70p | 67.00p | 67.20p | 312,979 |
| Feb 3, 2025 | 74.10p | 79.74p | 68.00p | 70.00p | 2,030,309 |
| Jan 31, 2025 | 65.50p | 67.30p | 63.30p | 64.90p | 303,984 |
| Jan 30, 2025 | 58.90p | 69.50p | 57.10p | 65.80p | 1,235,653 |
| Jan 29, 2025 | 59.90p | 59.90p | 57.38p | 58.60p | 160,917 |
| Jan 28, 2025 | 60.00p | 61.50p | 57.60p | 58.20p | 294,836 |
| Jan 27, 2025 | 61.70p | 62.48p | 58.74p | 59.90p | 521,948 |
| Jan 24, 2025 | 62.90p | 64.30p | 62.01p | 62.70p | 215,168 |
| Jan 23, 2025 | 62.70p | 64.70p | 62.00p | 62.90p | 157,475 |
| Jan 22, 2025 | 65.70p | 66.50p | 63.90p | 64.50p | 104,042 |
| Jan 21, 2025 | 67.00p | 68.90p | 65.70p | 65.70p | 449,575 |
| Jan 20, 2025 | 67.00p | 68.05p | 65.41p | 67.00p | 242,782 |
| Jan 17, 2025 | 66.70p | 68.90p | 66.50p | 66.50p | 157,717 |
| Jan 16, 2025 | 64.50p | 67.00p | 64.27p | 67.00p | 100,751 |
| Jan 15, 2025 | 63.20p | 66.40p | 63.20p | 64.50p | 225,220 |
| Jan 14, 2025 | 64.50p | 64.50p | 61.50p | 62.50p | 377,223 |
| Jan 13, 2025 | 63.00p | 63.30p | 61.44p | 62.90p | 218,111 |
| Jan 10, 2025 | 63.60p | 64.10p | 62.00p | 62.00p | 427,770 |
| Jan 9, 2025 | 63.60p | 65.14p | 63.00p | 64.00p | 146,396 |
| Jan 8, 2025 | 65.60p | 67.90p | 62.74p | 63.60p | 166,278 |
| Jan 7, 2025 | 64.20p | 67.60p | 64.20p | 65.30p | 295,872 |
| Jan 6, 2025 | 65.30p | 69.10p | 63.90p | 65.70p | 307,671 |
| Jan 3, 2025 | 73.00p | 73.00p | 64.00p | 64.00p | 646,697 |
| Jan 2, 2025 | 66.00p | 73.70p | 65.93p | 73.70p | 272,990 |
| Dec 31, 2024 | 64.50p | 66.30p | 64.10p | 66.00p | 106,776 |
| Dec 30, 2024 | 63.90p | 66.70p | 63.90p | 64.90p | 118,808 |
| Dec 27, 2024 | 64.20p | 66.10p | 63.82p | 64.50p | 106,926 |
| Dec 24, 2024 | 65.20p | 65.70p | 63.90p | 63.90p | 114,252 |
| Dec 23, 2024 | 60.50p | 64.70p | 60.40p | 64.70p | 232,130 |
| Dec 20, 2024 | 62.00p | 62.00p | 60.40p | 60.40p | 117,200 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |