Genel Energy plc (GENL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 85.80 | 86.90 | 84.10 | 85.40 | 85.40 | 266,275 |
| May 02, 2024 | 84.50 | 86.30 | 84.10 | 85.00 | 85.00 | 144,207 |
| May 01, 2024 | 86.90 | 86.90 | 83.60 | 85.30 | 85.30 | 239,096 |
| Apr 30, 2024 | 85.70 | 85.90 | 83.00 | 85.20 | 85.20 | 317,757 |
| Apr 29, 2024 | 83.60 | 85.90 | 83.00 | 83.90 | 83.90 | 193,050 |
| Apr 26, 2024 | 83.20 | 84.70 | 83.00 | 83.60 | 83.60 | 126,275 |
| Apr 25, 2024 | 85.50 | 85.50 | 83.07 | 83.50 | 83.50 | 240,809 |
| Apr 24, 2024 | 83.90 | 86.50 | 83.10 | 84.00 | 84.00 | 122,742 |
| Apr 23, 2024 | 91.10 | 91.41 | 83.80 | 85.20 | 85.20 | 595,203 |
| Apr 22, 2024 | 84.30 | 91.50 | 83.70 | 91.00 | 91.00 | 935,971 |
| Apr 19, 2024 | 83.80 | 84.10 | 81.00 | 83.40 | 83.40 | 365,036 |
| Apr 18, 2024 | 85.90 | 87.90 | 82.90 | 83.50 | 83.50 | 303,709 |
| Apr 17, 2024 | 82.90 | 85.90 | 82.32 | 85.80 | 85.80 | 195,654 |
| Apr 16, 2024 | 84.00 | 85.40 | 81.00 | 81.60 | 81.60 | 421,120 |
| Apr 15, 2024 | 84.20 | 86.20 | 82.20 | 83.00 | 83.00 | 347,291 |
| Apr 12, 2024 | 81.30 | 87.10 | 81.30 | 85.10 | 85.10 | 515,559 |
| Apr 11, 2024 | 81.80 | 84.26 | 81.00 | 83.00 | 83.00 | 377,000 |
| Apr 10, 2024 | 88.00 | 88.00 | 81.00 | 83.80 | 83.80 | 818,111 |
| Apr 09, 2024 | 86.90 | 90.90 | 86.00 | 87.70 | 87.70 | 1,062,836 |
| Apr 08, 2024 | 84.20 | 90.80 | 76.00 | 86.70 | 86.70 | 2,077,653 |
| Apr 05, 2024 | 85.50 | 85.50 | 81.50 | 83.10 | 83.10 | 396,660 |
| Apr 04, 2024 | 87.00 | 84.50 | 83.30 | 83.50 | 83.50 | 142,946 |
| Apr 03, 2024 | 83.70 | 86.10 | 82.30 | 85.00 | 85.00 | 249,196 |
| Apr 02, 2024 | 85.00 | 86.00 | 81.50 | 81.80 | 81.80 | 285,949 |
| Mar 28, 2024 | 85.20 | 85.20 | 82.50 | 83.30 | 83.30 | 353,604 |
| Mar 27, 2024 | 85.70 | 85.70 | 81.56 | 83.80 | 83.80 | 381,477 |
| Mar 26, 2024 | 85.00 | 87.11 | 82.00 | 83.70 | 83.70 | 370,516 |
| Mar 25, 2024 | 85.00 | 85.00 | 83.35 | 84.00 | 84.00 | 206,125 |
| Mar 22, 2024 | 84.60 | 84.60 | 82.30 | 83.80 | 83.80 | 146,628 |
| Mar 21, 2024 | 84.10 | 84.30 | 82.60 | 82.60 | 82.60 | 343,638 |
| Mar 20, 2024 | 85.00 | 85.00 | 83.60 | 84.10 | 84.10 | 155,644 |
| Mar 19, 2024 | 84.40 | 85.29 | 83.66 | 84.00 | 84.00 | 228,499 |
| Mar 18, 2024 | 83.20 | 84.30 | 82.99 | 84.30 | 84.30 | 258,595 |
| Mar 15, 2024 | 82.60 | 83.80 | 82.60 | 83.50 | 83.50 | 127,937 |
| Mar 14, 2024 | 81.30 | 83.80 | 81.00 | 82.60 | 82.60 | 382,738 |
| Mar 13, 2024 | 80.60 | 83.40 | 80.40 | 82.20 | 82.20 | 171,391 |
| Mar 12, 2024 | 80.60 | 81.10 | 78.90 | 81.10 | 81.10 | 198,228 |
| Mar 11, 2024 | 83.50 | 85.70 | 80.20 | 80.50 | 80.50 | 162,879 |
| Mar 08, 2024 | 85.40 | 87.30 | 83.20 | 83.50 | 83.50 | 249,798 |
| Mar 07, 2024 | 83.30 | 85.50 | 83.00 | 84.60 | 84.60 | 145,644 |
| Mar 06, 2024 | 84.20 | 84.20 | 82.42 | 83.60 | 83.60 | 127,294 |
| Mar 05, 2024 | 82.70 | 83.80 | 81.31 | 83.00 | 83.00 | 175,727 |
| Mar 04, 2024 | 85.90 | 87.00 | 82.20 | 83.20 | 83.20 | 667,720 |
| Mar 01, 2024 | 82.10 | 84.80 | 80.40 | 84.00 | 84.00 | 345,793 |
| Feb 29, 2024 | 83.50 | 85.70 | 82.10 | 82.10 | 82.10 | 167,226 |
| Feb 28, 2024 | 87.60 | 87.60 | 84.00 | 84.00 | 84.00 | 208,570 |
| Feb 27, 2024 | 85.50 | 87.40 | 84.00 | 86.30 | 86.30 | 228,617 |
| Feb 26, 2024 | 83.50 | 84.20 | 81.03 | 84.00 | 84.00 | 476,082 |
| Feb 23, 2024 | 83.50 | 85.50 | 81.00 | 82.20 | 82.20 | 435,833 |
| Feb 22, 2024 | 90.00 | 91.20 | 82.30 | 83.40 | 83.40 | 937,020 |
| Feb 21, 2024 | 85.00 | 90.10 | 83.70 | 89.20 | 89.20 | 1,029,458 |
| Feb 20, 2024 | 85.40 | 86.50 | 82.10 | 83.00 | 83.00 | 879,225 |
| Feb 19, 2024 | 75.50 | 84.50 | 75.39 | 84.40 | 84.40 | 1,309,668 |
| Feb 16, 2024 | 75.10 | 77.40 | 74.50 | 75.50 | 75.50 | 788,554 |
| Feb 15, 2024 | 75.00 | 75.90 | 74.10 | 75.20 | 75.20 | 203,435 |
| Feb 14, 2024 | 71.90 | 76.50 | 71.10 | 74.70 | 74.70 | 506,650 |
| Feb 13, 2024 | 72.40 | 73.40 | 70.20 | 71.90 | 71.90 | 153,348 |
| Feb 12, 2024 | 69.80 | 74.41 | 68.99 | 72.40 | 72.40 | 334,459 |
| Feb 09, 2024 | 70.80 | 71.46 | 69.80 | 69.80 | 69.80 | 280,805 |
| Feb 08, 2024 | 71.00 | 71.90 | 69.38 | 70.40 | 70.40 | 162,001 |
| Feb 07, 2024 | 71.20 | 72.00 | 69.60 | 69.70 | 69.70 | 339,389 |
| Feb 06, 2024 | 73.80 | 73.80 | 70.60 | 71.60 | 71.60 | 149,666 |
| Feb 05, 2024 | 70.40 | 72.80 | 69.47 | 71.70 | 71.70 | 411,161 |
| Feb 02, 2024 | 71.00 | 71.60 | 68.00 | 70.00 | 70.00 | 425,266 |
| Feb 01, 2024 | 74.00 | 74.00 | 70.50 | 70.50 | 70.50 | 190,960 |
| Jan 31, 2024 | 72.50 | 73.90 | 72.40 | 72.50 | 72.50 | 126,124 |
| Jan 30, 2024 | 77.00 | 78.90 | 73.00 | 73.00 | 73.00 | 525,875 |
| Jan 29, 2024 | 71.50 | 82.00 | 71.50 | 77.10 | 77.10 | 1,029,817 |
| Jan 26, 2024 | 71.90 | 72.00 | 70.31 | 71.30 | 71.30 | 261,674 |
| Jan 25, 2024 | 71.00 | 72.10 | 70.26 | 71.20 | 71.20 | 395,068 |
| Jan 24, 2024 | 71.60 | 71.80 | 70.60 | 71.80 | 71.80 | 322,798 |
| Jan 23, 2024 | 72.20 | 72.20 | 70.40 | 71.20 | 71.20 | 150,845 |
| Jan 22, 2024 | 71.00 | 72.30 | 70.00 | 70.50 | 70.50 | 241,607 |
| Jan 19, 2024 | 73.70 | 75.00 | 70.10 | 70.80 | 70.80 | 259,806 |
| Jan 18, 2024 | 74.30 | 74.30 | 72.00 | 72.00 | 72.00 | 347,253 |
| Jan 17, 2024 | 74.40 | 76.20 | 72.00 | 72.70 | 72.70 | 454,582 |
| Jan 16, 2024 | 73.30 | 74.10 | 72.00 | 74.10 | 74.10 | 176,674 |
| Jan 15, 2024 | 70.10 | 73.06 | 70.00 | 71.80 | 71.80 | 541,570 |
| Jan 12, 2024 | 71.40 | 73.50 | 70.00 | 71.10 | 71.10 | 442,675 |
| Jan 11, 2024 | 71.00 | 71.40 | 69.90 | 70.70 | 70.70 | 181,370 |
| Jan 10, 2024 | 71.20 | 73.20 | 69.50 | 71.50 | 71.50 | 324,489 |
| Jan 09, 2024 | 71.50 | 71.70 | 71.10 | 71.10 | 71.10 | 346,763 |
| Jan 08, 2024 | 70.30 | 72.70 | 70.30 | 72.50 | 72.50 | 191,049 |
| Jan 05, 2024 | 72.60 | 73.80 | 70.40 | 72.00 | 72.00 | 221,439 |
| Jan 04, 2024 | 74.90 | 75.10 | 73.80 | 73.80 | 73.80 | 150,996 |
| Jan 03, 2024 | 77.20 | 77.40 | 74.10 | 74.90 | 74.90 | 140,698 |
| Jan 02, 2024 | 76.70 | 78.30 | 75.10 | 76.50 | 76.50 | 275,775 |
| Dec 29, 2023 | 79.30 | 80.35 | 76.10 | 76.70 | 76.70 | 203,459 |
| Dec 28, 2023 | 77.20 | 80.90 | 74.70 | 80.00 | 80.00 | 331,871 |
| Dec 27, 2023 | 80.70 | 80.90 | 75.80 | 76.80 | 76.80 | 300,519 |
| Dec 22, 2023 | 78.80 | 80.20 | 78.10 | 79.30 | 79.30 | 158,388 |
| Dec 21, 2023 | 77.00 | 80.90 | 76.50 | 78.30 | 78.30 | 562,331 |
| Dec 20, 2023 | 73.50 | 78.64 | 73.50 | 77.20 | 77.20 | 398,744 |
| Dec 19, 2023 | 70.80 | 75.60 | 70.70 | 74.20 | 74.20 | 432,611 |
| Dec 18, 2023 | 69.60 | 70.80 | 68.50 | 70.60 | 70.60 | 175,759 |
| Dec 15, 2023 | 69.80 | 70.60 | 68.00 | 69.30 | 69.30 | 388,934 |
| Dec 14, 2023 | 64.90 | 70.40 | 64.10 | 68.40 | 68.40 | 593,027 |
| Dec 13, 2023 | 71.00 | 72.20 | 64.90 | 64.90 | 64.90 | 1,262,392 |
| Dec 12, 2023 | 70.20 | 72.20 | 69.90 | 70.70 | 70.70 | 288,923 |
| Dec 11, 2023 | 72.00 | 73.50 | 70.80 | 71.30 | 71.30 | 429,077 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.