1. Share Prices

  2. Genel Energy PLC (GENL)

80.50p-1.40 (-1.71%)14 Aug 2024, 16:38
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
Aug 13, 202483.10p83.80p81.50p81.90p408,668
Aug 12, 202480.00p83.90p80.00p82.80p310,767
Aug 9, 202479.20p82.60p79.20p80.40p122,007
Aug 8, 202480.00p81.60p79.20p81.10p182,841
Aug 7, 202475.50p81.10p75.50p81.00p355,439
Aug 6, 202478.50p81.50p75.70p75.70p388,274
Aug 5, 202482.50p82.50p77.10p77.70p1,033,485
Aug 2, 202487.00p87.00p82.00p82.70p324,494
Aug 1, 202489.20p89.50p85.56p86.00p312,357
Jul 31, 202487.00p88.70p86.94p88.00p366,217
Jul 30, 202488.30p88.46p86.50p86.70p410,920
Jul 29, 202491.00p91.00p88.10p89.30p332,937
Jul 26, 202489.70p91.90p89.70p91.30p406,423
Jul 25, 202493.00p93.00p89.20p91.90p330,954
Jul 24, 202493.00p94.40p91.30p92.30p190,759
Jul 23, 202497.00p97.00p92.70p92.70p80,471
Jul 22, 202492.20p96.30p92.20p95.80p258,631
Jul 19, 202494.00p95.30p91.71p91.80p110,318
Jul 18, 202493.40p96.47p93.40p95.00p73,474
Jul 17, 202496.00p97.10p93.66p94.70p136,031
Jul 16, 202493.20p95.80p92.30p95.40p204,707
Jul 15, 202497.20p97.40p93.40p93.80p129,180
Jul 12, 202496.80p97.40p94.10p95.10p108,168
Jul 11, 202495.20p97.30p92.70p95.20p165,396
Jul 10, 202494.10p97.30p94.10p97.00p188,530
Jul 9, 202495.10p96.80p92.86p95.80p248,864
Jul 8, 202495.70p96.70p92.50p92.90p150,900
Jul 5, 202498.00p99.50p96.90p97.20p182,462
Jul 4, 202494.30p99.14p94.30p97.60p65,653
Jul 3, 202497.00p97.00p95.31p96.60p152,632
Jul 2, 202493.00p96.30p93.00p95.20p102,856
Jul 1, 202493.00p96.00p93.00p94.80p120,248
Jun 28, 202496.70p97.90p94.00p94.00p124,305
Jun 27, 202494.40p97.00p94.40p95.60p182,048
Jun 26, 202496.10p97.40p94.80p95.80p79,657
Jun 25, 202497.20p99.80p95.80p96.00p175,565
Jun 24, 202495.60p98.20p95.49p97.10p125,927
Jun 21, 2024102.80p102.80p97.00p97.00p217,325
Jun 20, 202499.60p101.80p98.10p100.60p162,676
Jun 19, 202498.40p98.40p96.40p98.00p368,308
Jun 18, 202496.70p97.70p95.80p97.70p65,635
Jun 17, 202495.10p96.20p93.00p95.80p206,076
Jun 14, 202492.30p94.10p90.30p92.90p861,388
Jun 13, 202498.50p99.50p91.40p92.90p1,041,974
Jun 12, 2024100.40p103.00p97.70p99.00p1,395,363
Jun 11, 2024101.00p101.80p97.40p101.60p742,817
Jun 10, 202494.70p100.60p94.22p100.00p1,416,783
Jun 7, 202491.00p94.77p91.00p94.20p388,622
Jun 6, 202492.00p92.40p89.10p92.10p195,204
Jun 5, 202489.00p91.10p88.20p90.70p212,358
123456
Showing 1 to 50 of 253

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:
15 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC612.0013.75
Flutter Entertainment PLC16,200.0010.54
Dowlais Group PLC63.608.35
Tbc Bank Group PLC3,000.007.91
Jupiter Fund Management PLC83.206.53
Genuit Group PLC469.005.75

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,312.00-3.74
Auction Technology Group PLC420.00-2.78
Trainline PLC310.80-2.69
Balfour Beatty PLC399.40-2.49
Bh Macro Limited389.00-2.02
Ruffer Investment Company LTD280.00-1.93
Risers/fallers data from previous trading day. Today's data available from 8:15am.