62.00p-1.80 (-2.82%)19 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

 
     
DateOpenHighLowCloseVolume
Dec 18, 202463.20p64.50p63.00p63.80p215,562
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
Showing 1 to 50 of 255
December
January
February
March
April
May
June
July
August
September
October
November
December
2023
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
December
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
Advertisement