Genel Energy plc (GENL.L) LSE

64.20

-1.3(-1.98%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202567.765.565.568.3564.3346,903
September 04, 202567.5267.567.567.5266.1224,208
September 03, 202566.59676768.765.35774,410
September 02, 202570.9676770.967249,691
September 01, 202566.7369.369.371.2265.9663,582
August 29, 202565.8764.964.966.663.5255,016
August 28, 202561.265.765.765.761.2337,175
August 27, 202562.162.762.763.161.3282,517
August 26, 202562.562.162.163.0561.2188,647
August 22, 202562.962.562.563.1861.3149,046
August 21, 202560.75626262.8160.75186,443
August 20, 202560.8361.561.561.760178,722
August 19, 202559.360.860.861.459.3241,288
August 18, 202560.759.659.66158.9135,775
August 15, 202559.159.359.360.959.1178,194
August 14, 202560.460.560.560.558.977,745
August 13, 202560.28606060.559.13162,945
August 12, 20256260.560.56259.8165,192
August 11, 202562.05616162.560103,054
August 08, 202561.961616260.4597,765
August 07, 202562.659.959.962.659.5310,147
August 06, 202559.8626262.7559.8196,156
August 05, 202560.8616162.160.31288,341
August 04, 202562.359.459.462.358.53100,005
August 01, 202560.561.261.262.559.8186,575
July 31, 202560.2661616159.2278,120
July 30, 202560.560.660.660.658.9168,053
July 29, 202561.460.660.661.560259,433
July 28, 202562.5616162.560.344,339
July 25, 202560.261.661.66260.267,516
July 24, 202561.960.860.862.660.4247,560
July 23, 202561.361.961.963.260.5291,408
July 22, 202561.462.562.563.161.2167,670
July 21, 202562.962.962.964.561.3359,642
July 18, 202564.462.962.965.762.9303,145
July 17, 202559.565.265.268.459.32798,651
July 16, 20256260.660.663.3458.1718,268
July 15, 202567.864.664.66964.5488,473
July 14, 202563.4566.366.366.861.3372,322
July 11, 202559.263.163.163.159154,826
July 10, 202563.2460.660.663.960.2472,776
July 09, 202566.764.264.266.763.6599,648
July 08, 202568.265.265.268.264.9328,531
July 07, 20256868.268.269.566.9439,136
July 04, 202568.365.965.968.364.4401,729
July 03, 202565.467.367.368.2564.3591,816
July 02, 202557.165.565.565.556.21.42M
July 01, 202560.457.257.260.557.08937,507
June 30, 202557.1606060.656.5596,093
June 27, 202554.255.855.855.853.34153,826
June 26, 202553.1153.253.253.452.8138,396
June 25, 202554.553.153.15553209,100
June 24, 202555.59545455.5953.2582,745
June 23, 202558.2555.755.759.255.67445,694
June 20, 202556.5458.358.358.7555.6214,729
June 19, 202553.2557.157.158.5953.25600,186
June 18, 202554.953.153.155.152.3354,573
June 17, 202553.3454.954.954.953.1130,280
June 16, 202552.653.353.35452.6239,141
June 13, 202553.7453.853.85452.58216,109