Genel Energy plc (GENL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 92.30 | 94.10 | 90.30 | 92.90 | 92.90 | 861,388 |
| 13 June 2024 | 98.50 | 99.50 | 91.40 | 92.90 | 92.90 | 1,041,974 |
| 12 June 2024 | 100.40 | 103.00 | 97.70 | 99.00 | 99.00 | 1,395,363 |
| 11 June 2024 | 101.00 | 101.80 | 97.40 | 101.60 | 101.60 | 742,817 |
| 10 June 2024 | 94.70 | 100.60 | 94.22 | 100.00 | 100.00 | 1,416,783 |
| 07 June 2024 | 91.00 | 94.77 | 91.00 | 94.20 | 94.20 | 388,622 |
| 06 June 2024 | 92.00 | 92.40 | 89.10 | 92.10 | 92.10 | 195,204 |
| 05 June 2024 | 89.00 | 91.10 | 88.20 | 90.70 | 90.70 | 212,358 |
| 04 June 2024 | 92.00 | 93.70 | 88.50 | 89.00 | 89.00 | 453,210 |
| 03 June 2024 | 94.50 | 98.00 | 92.00 | 92.30 | 92.30 | 230,910 |
| 31 May 2024 | 97.20 | 97.70 | 95.00 | 96.40 | 96.40 | 387,070 |
| 30 May 2024 | 91.30 | 98.00 | 90.50 | 96.40 | 96.40 | 613,945 |
| 29 May 2024 | 90.80 | 94.00 | 90.40 | 90.70 | 90.70 | 424,416 |
| 28 May 2024 | 90.60 | 93.20 | 89.40 | 90.00 | 90.00 | 190,864 |
| 24 May 2024 | 91.10 | 93.20 | 88.10 | 91.90 | 91.90 | 398,436 |
| 23 May 2024 | 93.30 | 94.50 | 91.00 | 92.10 | 92.10 | 144,861 |
| 22 May 2024 | 92.50 | 95.00 | 89.10 | 91.10 | 91.10 | 818,630 |
| 21 May 2024 | 91.00 | 94.80 | 91.00 | 94.20 | 94.20 | 563,858 |
| 20 May 2024 | 94.00 | 95.70 | 92.20 | 92.90 | 92.90 | 464,906 |
| 17 May 2024 | 95.00 | 95.00 | 93.30 | 94.00 | 94.00 | 234,690 |
| 16 May 2024 | 93.20 | 94.00 | 91.30 | 94.00 | 94.00 | 231,371 |
| 15 May 2024 | 94.30 | 95.49 | 92.40 | 92.40 | 92.40 | 330,829 |
| 14 May 2024 | 93.90 | 95.80 | 91.78 | 94.30 | 94.30 | 580,708 |
| 13 May 2024 | 90.00 | 94.00 | 90.00 | 92.70 | 92.70 | 547,032 |
| 10 May 2024 | 89.00 | 91.00 | 88.50 | 89.80 | 89.80 | 398,021 |
| 09 May 2024 | 89.50 | 90.00 | 87.30 | 88.50 | 88.50 | 336,274 |
| 08 May 2024 | 87.50 | 89.00 | 86.00 | 88.30 | 88.30 | 351,958 |
| 07 May 2024 | 87.40 | 87.40 | 85.60 | 87.00 | 87.00 | 270,280 |
| 03 May 2024 | 85.80 | 86.90 | 84.10 | 85.40 | 85.40 | 266,275 |
| 02 May 2024 | 84.50 | 86.30 | 84.10 | 85.00 | 85.00 | 144,207 |
| 01 May 2024 | 86.90 | 86.90 | 83.60 | 85.30 | 85.30 | 239,096 |
| 30 Apr 2024 | 85.70 | 85.90 | 83.00 | 85.20 | 85.20 | 317,757 |
| 29 Apr 2024 | 83.60 | 85.90 | 83.00 | 83.90 | 83.90 | 193,050 |
| 26 Apr 2024 | 83.20 | 84.70 | 83.00 | 83.60 | 83.60 | 126,275 |
| 25 Apr 2024 | 85.50 | 85.50 | 83.07 | 83.50 | 83.50 | 240,809 |
| 24 Apr 2024 | 83.90 | 86.50 | 83.10 | 84.00 | 84.00 | 122,742 |
| 23 Apr 2024 | 91.10 | 91.41 | 83.80 | 85.20 | 85.20 | 595,203 |
| 22 Apr 2024 | 84.30 | 91.50 | 83.70 | 91.00 | 91.00 | 935,971 |
| 19 Apr 2024 | 83.80 | 84.10 | 81.00 | 83.40 | 83.40 | 365,036 |
| 18 Apr 2024 | 85.90 | 87.90 | 82.90 | 83.50 | 83.50 | 303,709 |
| 17 Apr 2024 | 82.90 | 85.90 | 82.32 | 85.80 | 85.80 | 195,654 |
| 16 Apr 2024 | 84.00 | 85.40 | 81.00 | 81.60 | 81.60 | 421,120 |
| 15 Apr 2024 | 84.20 | 86.20 | 82.20 | 83.00 | 83.00 | 347,291 |
| 12 Apr 2024 | 81.30 | 87.10 | 81.30 | 85.10 | 85.10 | 515,559 |
| 11 Apr 2024 | 81.80 | 84.26 | 81.00 | 83.00 | 83.00 | 377,000 |
| 10 Apr 2024 | 88.00 | 88.00 | 81.00 | 83.80 | 83.80 | 818,111 |
| 09 Apr 2024 | 86.90 | 90.90 | 86.00 | 87.70 | 87.70 | 1,062,836 |
| 08 Apr 2024 | 84.20 | 90.80 | 76.00 | 86.70 | 86.70 | 2,077,653 |
| 05 Apr 2024 | 85.50 | 85.50 | 81.50 | 83.10 | 83.10 | 396,660 |
| 04 Apr 2024 | 87.00 | 84.50 | 83.30 | 83.50 | 83.50 | 142,946 |
| 03 Apr 2024 | 83.70 | 86.10 | 82.30 | 85.00 | 85.00 | 249,196 |
| 02 Apr 2024 | 85.00 | 86.00 | 81.50 | 81.80 | 81.80 | 285,949 |
| 28 Mar 2024 | 85.20 | 85.20 | 82.50 | 83.30 | 83.30 | 353,604 |
| 27 Mar 2024 | 85.70 | 85.70 | 81.56 | 83.80 | 83.80 | 381,477 |
| 26 Mar 2024 | 85.00 | 87.11 | 82.00 | 83.70 | 83.70 | 370,516 |
| 25 Mar 2024 | 85.00 | 85.00 | 83.35 | 84.00 | 84.00 | 206,125 |
| 22 Mar 2024 | 84.60 | 84.60 | 82.30 | 83.80 | 83.80 | 146,628 |
| 21 Mar 2024 | 84.10 | 84.30 | 82.60 | 82.60 | 82.60 | 343,638 |
| 20 Mar 2024 | 85.00 | 85.00 | 83.60 | 84.10 | 84.10 | 155,644 |
| 19 Mar 2024 | 84.40 | 85.29 | 83.66 | 84.00 | 84.00 | 228,499 |
| 18 Mar 2024 | 83.20 | 84.30 | 82.99 | 84.30 | 84.30 | 258,595 |
| 15 Mar 2024 | 82.60 | 83.80 | 82.60 | 83.50 | 83.50 | 127,937 |
| 14 Mar 2024 | 81.30 | 83.80 | 81.00 | 82.60 | 82.60 | 382,738 |
| 13 Mar 2024 | 80.60 | 83.40 | 80.40 | 82.20 | 82.20 | 171,391 |
| 12 Mar 2024 | 80.60 | 81.10 | 78.90 | 81.10 | 81.10 | 198,228 |
| 11 Mar 2024 | 83.50 | 85.70 | 80.20 | 80.50 | 80.50 | 162,879 |
| 08 Mar 2024 | 85.40 | 87.30 | 83.20 | 83.50 | 83.50 | 249,798 |
| 07 Mar 2024 | 83.30 | 85.50 | 83.00 | 84.60 | 84.60 | 145,644 |
| 06 Mar 2024 | 84.20 | 84.20 | 82.42 | 83.60 | 83.60 | 127,294 |
| 05 Mar 2024 | 82.70 | 83.80 | 81.31 | 83.00 | 83.00 | 175,727 |
| 04 Mar 2024 | 85.90 | 87.00 | 82.20 | 83.20 | 83.20 | 667,720 |
| 01 Mar 2024 | 82.10 | 84.80 | 80.40 | 84.00 | 84.00 | 345,793 |
| 29 Feb 2024 | 83.50 | 85.70 | 82.10 | 82.10 | 82.10 | 167,226 |
| 28 Feb 2024 | 87.60 | 87.60 | 84.00 | 84.00 | 84.00 | 208,570 |
| 27 Feb 2024 | 85.50 | 87.40 | 84.00 | 86.30 | 86.30 | 228,617 |
| 26 Feb 2024 | 83.50 | 84.20 | 81.03 | 84.00 | 84.00 | 476,082 |
| 23 Feb 2024 | 83.50 | 85.50 | 81.00 | 82.20 | 82.20 | 435,833 |
| 22 Feb 2024 | 90.00 | 91.20 | 82.30 | 83.40 | 83.40 | 937,020 |
| 21 Feb 2024 | 85.00 | 90.10 | 83.70 | 89.20 | 89.20 | 1,029,458 |
| 20 Feb 2024 | 85.40 | 86.50 | 82.10 | 83.00 | 83.00 | 879,225 |
| 19 Feb 2024 | 75.50 | 84.50 | 75.39 | 84.40 | 84.40 | 1,309,668 |
| 16 Feb 2024 | 75.10 | 77.40 | 74.50 | 75.50 | 75.50 | 788,554 |
| 15 Feb 2024 | 75.00 | 75.90 | 74.10 | 75.20 | 75.20 | 203,435 |
| 14 Feb 2024 | 71.90 | 76.50 | 71.10 | 74.70 | 74.70 | 506,650 |
| 13 Feb 2024 | 72.40 | 73.40 | 70.20 | 71.90 | 71.90 | 153,348 |
| 12 Feb 2024 | 69.80 | 74.41 | 68.99 | 72.40 | 72.40 | 334,459 |
| 09 Feb 2024 | 70.80 | 71.46 | 69.80 | 69.80 | 69.80 | 280,805 |
| 08 Feb 2024 | 71.00 | 71.90 | 69.38 | 70.40 | 70.40 | 162,001 |
| 07 Feb 2024 | 71.20 | 72.00 | 69.60 | 69.70 | 69.70 | 339,389 |
| 06 Feb 2024 | 73.80 | 73.80 | 70.60 | 71.60 | 71.60 | 149,666 |
| 05 Feb 2024 | 70.40 | 72.80 | 69.47 | 71.70 | 71.70 | 411,161 |
| 02 Feb 2024 | 71.00 | 71.60 | 68.00 | 70.00 | 70.00 | 425,266 |
| 01 Feb 2024 | 74.00 | 74.00 | 70.50 | 70.50 | 70.50 | 190,960 |
| 31 Jan 2024 | 72.50 | 73.90 | 72.40 | 72.50 | 72.50 | 126,124 |
| 30 Jan 2024 | 77.00 | 78.90 | 73.00 | 73.00 | 73.00 | 525,875 |
| 29 Jan 2024 | 71.50 | 82.00 | 71.50 | 77.10 | 77.10 | 1,029,817 |
| 26 Jan 2024 | 71.90 | 72.00 | 70.31 | 71.30 | 71.30 | 261,674 |
| 25 Jan 2024 | 71.00 | 72.10 | 70.26 | 71.20 | 71.20 | 395,068 |
| 24 Jan 2024 | 71.60 | 71.80 | 70.60 | 71.80 | 71.80 | 322,798 |
| 23 Jan 2024 | 72.20 | 72.20 | 70.40 | 71.20 | 71.20 | 150,845 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.