80.50p-1.40 (-1.71%)14 Aug 2024, 16:38
Genel Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 13, 2024 | 83.10p | 83.80p | 81.50p | 81.90p | 408,668 |
Aug 12, 2024 | 80.00p | 83.90p | 80.00p | 82.80p | 310,767 |
Aug 9, 2024 | 79.20p | 82.60p | 79.20p | 80.40p | 122,007 |
Aug 8, 2024 | 80.00p | 81.60p | 79.20p | 81.10p | 182,841 |
Aug 7, 2024 | 75.50p | 81.10p | 75.50p | 81.00p | 355,439 |
Aug 6, 2024 | 78.50p | 81.50p | 75.70p | 75.70p | 388,274 |
Aug 5, 2024 | 82.50p | 82.50p | 77.10p | 77.70p | 1,033,485 |
Aug 2, 2024 | 87.00p | 87.00p | 82.00p | 82.70p | 324,494 |
Aug 1, 2024 | 89.20p | 89.50p | 85.56p | 86.00p | 312,357 |
Jul 31, 2024 | 87.00p | 88.70p | 86.94p | 88.00p | 366,217 |
Jul 30, 2024 | 88.30p | 88.46p | 86.50p | 86.70p | 410,920 |
Jul 29, 2024 | 91.00p | 91.00p | 88.10p | 89.30p | 332,937 |
Jul 26, 2024 | 89.70p | 91.90p | 89.70p | 91.30p | 406,423 |
Jul 25, 2024 | 93.00p | 93.00p | 89.20p | 91.90p | 330,954 |
Jul 24, 2024 | 93.00p | 94.40p | 91.30p | 92.30p | 190,759 |
Jul 23, 2024 | 97.00p | 97.00p | 92.70p | 92.70p | 80,471 |
Jul 22, 2024 | 92.20p | 96.30p | 92.20p | 95.80p | 258,631 |
Jul 19, 2024 | 94.00p | 95.30p | 91.71p | 91.80p | 110,318 |
Jul 18, 2024 | 93.40p | 96.47p | 93.40p | 95.00p | 73,474 |
Jul 17, 2024 | 96.00p | 97.10p | 93.66p | 94.70p | 136,031 |
Jul 16, 2024 | 93.20p | 95.80p | 92.30p | 95.40p | 204,707 |
Jul 15, 2024 | 97.20p | 97.40p | 93.40p | 93.80p | 129,180 |
Jul 12, 2024 | 96.80p | 97.40p | 94.10p | 95.10p | 108,168 |
Jul 11, 2024 | 95.20p | 97.30p | 92.70p | 95.20p | 165,396 |
Jul 10, 2024 | 94.10p | 97.30p | 94.10p | 97.00p | 188,530 |
Jul 9, 2024 | 95.10p | 96.80p | 92.86p | 95.80p | 248,864 |
Jul 8, 2024 | 95.70p | 96.70p | 92.50p | 92.90p | 150,900 |
Jul 5, 2024 | 98.00p | 99.50p | 96.90p | 97.20p | 182,462 |
Jul 4, 2024 | 94.30p | 99.14p | 94.30p | 97.60p | 65,653 |
Jul 3, 2024 | 97.00p | 97.00p | 95.31p | 96.60p | 152,632 |
Jul 2, 2024 | 93.00p | 96.30p | 93.00p | 95.20p | 102,856 |
Jul 1, 2024 | 93.00p | 96.00p | 93.00p | 94.80p | 120,248 |
Jun 28, 2024 | 96.70p | 97.90p | 94.00p | 94.00p | 124,305 |
Jun 27, 2024 | 94.40p | 97.00p | 94.40p | 95.60p | 182,048 |
Jun 26, 2024 | 96.10p | 97.40p | 94.80p | 95.80p | 79,657 |
Jun 25, 2024 | 97.20p | 99.80p | 95.80p | 96.00p | 175,565 |
Jun 24, 2024 | 95.60p | 98.20p | 95.49p | 97.10p | 125,927 |
Jun 21, 2024 | 102.80p | 102.80p | 97.00p | 97.00p | 217,325 |
Jun 20, 2024 | 99.60p | 101.80p | 98.10p | 100.60p | 162,676 |
Jun 19, 2024 | 98.40p | 98.40p | 96.40p | 98.00p | 368,308 |
Jun 18, 2024 | 96.70p | 97.70p | 95.80p | 97.70p | 65,635 |
Jun 17, 2024 | 95.10p | 96.20p | 93.00p | 95.80p | 206,076 |
Jun 14, 2024 | 92.30p | 94.10p | 90.30p | 92.90p | 861,388 |
Jun 13, 2024 | 98.50p | 99.50p | 91.40p | 92.90p | 1,041,974 |
Jun 12, 2024 | 100.40p | 103.00p | 97.70p | 99.00p | 1,395,363 |
Jun 11, 2024 | 101.00p | 101.80p | 97.40p | 101.60p | 742,817 |
Jun 10, 2024 | 94.70p | 100.60p | 94.22p | 100.00p | 1,416,783 |
Jun 7, 2024 | 91.00p | 94.77p | 91.00p | 94.20p | 388,622 |
Jun 6, 2024 | 92.00p | 92.40p | 89.10p | 92.10p | 195,204 |
Jun 5, 2024 | 89.00p | 91.10p | 88.20p | 90.70p | 212,358 |
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
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 612.00 | 13.75 |
Flutter Entertainment PLC | 16,200.00 | 10.54 |
Dowlais Group PLC | 63.60 | 8.35 |
Tbc Bank Group PLC | 3,000.00 | 7.91 |
Jupiter Fund Management PLC | 83.20 | 6.53 |
Genuit Group PLC | 469.00 | 5.75 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,312.00 | -3.74 |
Auction Technology Group PLC | 420.00 | -2.78 |
Trainline PLC | 310.80 | -2.69 |
Balfour Beatty PLC | 399.40 | -2.49 |
Bh Macro Limited | 389.00 | -2.02 |
Ruffer Investment Company LTD | 280.00 | -1.93 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.