Genel Energy
(GENL)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
21/02/2025
|
66.00p
|
71.27p
|
64.99p
|
68.00p
|
800,932
|
|
20/02/2025
|
69.90p
|
69.90p
|
65.60p
|
65.90p
|
100,239
|
|
19/02/2025
|
67.40p
|
70.20p
|
66.87p
|
68.40p
|
419,183
|
|
18/02/2025
|
66.60p
|
67.90p
|
66.00p
|
67.30p
|
194,599
|
|
17/02/2025
|
68.20p
|
71.40p
|
66.60p
|
66.60p
|
1,216,696
|
|
14/02/2025
|
65.90p
|
67.10p
|
65.10p
|
66.60p
|
107,398
|
|
13/02/2025
|
68.60p
|
68.60p
|
64.60p
|
65.30p
|
153,806
|
|
12/02/2025
|
64.90p
|
67.70p
|
63.06p
|
66.20p
|
206,235
|
|
11/02/2025
|
64.60p
|
66.00p
|
64.10p
|
65.00p
|
192,584
|
|
10/02/2025
|
65.50p
|
68.21p
|
65.23p
|
65.50p
|
347,419
|
|
07/02/2025
|
65.60p
|
67.40p
|
64.60p
|
65.00p
|
169,235
|
|
06/02/2025
|
67.10p
|
69.30p
|
65.40p
|
67.80p
|
173,013
|
|
05/02/2025
|
66.30p
|
68.80p
|
65.40p
|
67.80p
|
367,971
|
|
04/02/2025
|
68.50p
|
70.70p
|
67.00p
|
70.00p
|
312,980
|
|
03/02/2025
|
74.10p
|
79.74p
|
68.00p
|
70.00p
|
2,030,308
|
|
31/01/2025
|
65.50p
|
67.30p
|
63.30p
|
64.90p
|
303,985
|
|
30/01/2025
|
58.90p
|
69.50p
|
57.10p
|
65.80p
|
1,235,654
|
|
29/01/2025
|
59.90p
|
59.90p
|
57.38p
|
58.60p
|
160,917
|
|
28/01/2025
|
60.00p
|
61.50p
|
57.60p
|
58.20p
|
294,836
|
|
27/01/2025
|
61.70p
|
62.48p
|
58.75p
|
59.90p
|
521,948
|
|
24/01/2025
|
62.90p
|
64.30p
|
62.01p
|
62.70p
|
215,168
|
|
23/01/2025
|
62.70p
|
64.70p
|
62.00p
|
62.90p
|
157,475
|
|
22/01/2025
|
65.70p
|
66.50p
|
63.90p
|
64.50p
|
104,042
|
|
21/01/2025
|
67.00p
|
68.90p
|
65.70p
|
65.70p
|
449,575
|
|
20/01/2025
|
67.00p
|
68.05p
|
65.41p
|
67.00p
|
242,782
|
|
17/01/2025
|
66.70p
|
68.90p
|
66.50p
|
66.50p
|
157,717
|
|
16/01/2025
|
64.50p
|
67.00p
|
64.27p
|
64.50p
|
100,752
|
|
15/01/2025
|
63.20p
|
66.40p
|
63.20p
|
64.50p
|
225,220
|
|
14/01/2025
|
64.50p
|
64.50p
|
61.50p
|
62.50p
|
245,067
|
|
13/01/2025
|
63.00p
|
63.30p
|
61.44p
|
62.90p
|
218,111
|
|
10/01/2025
|
63.60p
|
64.10p
|
62.00p
|
62.00p
|
427,770
|
|
09/01/2025
|
63.60p
|
65.14p
|
63.00p
|
64.00p
|
146,397
|
|
08/01/2025
|
65.60p
|
67.90p
|
62.74p
|
63.60p
|
166,279
|
|
07/01/2025
|
64.20p
|
67.60p
|
64.20p
|
65.30p
|
295,872
|
|
06/01/2025
|
65.30p
|
69.10p
|
63.90p
|
65.70p
|
307,671
|
|
03/01/2025
|
73.00p
|
73.00p
|
64.00p
|
64.00p
|
646,697
|
|
02/01/2025
|
66.00p
|
73.70p
|
65.93p
|
73.70p
|
272,979
|
|
01/01/2025
|
64.50p
|
66.30p
|
64.10p
|
66.00p
|
106,776
|
|
31/12/2024
|
64.50p
|
66.30p
|
64.10p
|
66.00p
|
106,776
|
|
30/12/2024
|
63.90p
|
66.70p
|
63.90p
|
64.90p
|
118,808
|
|
27/12/2024
|
64.20p
|
66.10p
|
63.82p
|
64.50p
|
106,926
|
|
26/12/2024
|
65.20p
|
65.70p
|
63.90p
|
63.90p
|
114,252
|
|
25/12/2024
|
65.20p
|
65.70p
|
63.90p
|
63.90p
|
114,252
|
|
24/12/2024
|
65.20p
|
65.70p
|
63.90p
|
63.90p
|
114,252
|
|
23/12/2024
|
60.50p
|
64.70p
|
60.40p
|
64.70p
|
232,130
|
|
20/12/2024
|
62.00p
|
62.00p
|
60.40p
|
60.40p
|
117,200
|
|
19/12/2024
|
62.60p
|
62.77p
|
58.60p
|
62.00p
|
447,197
|
|
18/12/2024
|
63.20p
|
64.50p
|
63.00p
|
63.80p
|
215,562
|
|
17/12/2024
|
63.80p
|
64.59p
|
63.23p
|
63.60p
|
163,766
|
|
16/12/2024
|
63.00p
|
64.80p
|
63.00p
|
63.90p
|
13,704
|
|
13/12/2024
|
63.30p
|
65.60p
|
61.80p
|
64.00p
|
110,145
|
|
12/12/2024
|
64.00p
|
66.10p
|
62.60p
|
62.60p
|
735,393
|
|
11/12/2024
|
67.40p
|
68.47p
|
59.00p
|
63.80p
|
500,944
|
|
10/12/2024
|
65.80p
|
67.80p
|
65.10p
|
67.80p
|
271,490
|
|
09/12/2024
|
65.20p
|
70.59p
|
63.59p
|
66.20p
|
703,707
|
|
06/12/2024
|
67.40p
|
69.00p
|
64.83p
|
65.30p
|
486,449
|
|
05/12/2024
|
66.80p
|
70.10p
|
66.80p
|
67.80p
|
536,733
|
|
04/12/2024
|
71.60p
|
72.20p
|
66.65p
|
67.30p
|
1,556,004
|
|
03/12/2024
|
79.00p
|
79.00p
|
69.83p
|
70.20p
|
3,127,009
|
|
02/12/2024
|
85.10p
|
89.00p
|
85.00p
|
88.10p
|
129,409
|
|
29/11/2024
|
82.10p
|
87.90p
|
82.10p
|
85.00p
|
321,032
|
|
28/11/2024
|
79.20p
|
85.00p
|
79.20p
|
85.00p
|
370,919
|
|
27/11/2024
|
81.40p
|
82.00p
|
77.10p
|
81.00p
|
929,504
|
|
26/11/2024
|
81.30p
|
83.52p
|
73.90p
|
82.50p
|
2,080,072
|
|
25/11/2024
|
86.50p
|
88.50p
|
79.80p
|
83.30p
|
776,429
|
|
22/11/2024
|
84.70p
|
88.09p
|
81.80p
|
83.10p
|
110,324
|
|
21/11/2024
|
82.90p
|
83.60p
|
81.84p
|
83.10p
|
234,626
|
|
20/11/2024
|
79.70p
|
84.00p
|
79.60p
|
83.00p
|
45,140
|
|
19/11/2024
|
81.00p
|
84.80p
|
80.50p
|
81.60p
|
156,000
|
|
18/11/2024
|
84.90p
|
84.90p
|
82.10p
|
82.90p
|
111,141
|
|
15/11/2024
|
81.60p
|
85.00p
|
81.60p
|
81.80p
|
185,064
|
|
14/11/2024
|
82.00p
|
84.00p
|
79.90p
|
81.80p
|
286,347
|
|
13/11/2024
|
85.80p
|
86.30p
|
76.10p
|
85.30p
|
279,170
|
|
12/11/2024
|
77.20p
|
86.88p
|
77.20p
|
85.30p
|
373,442
|
|
11/11/2024
|
76.90p
|
80.20p
|
76.50p
|
79.10p
|
61,068
|
|
08/11/2024
|
80.50p
|
80.90p
|
77.10p
|
78.00p
|
61,393
|
|
07/11/2024
|
81.20p
|
81.60p
|
78.60p
|
78.60p
|
75,480
|
|
06/11/2024
|
80.60p
|
81.00p
|
78.03p
|
79.30p
|
87,501
|
|
05/11/2024
|
79.30p
|
80.60p
|
78.00p
|
79.40p
|
66,485
|
|
04/11/2024
|
75.40p
|
78.50p
|
75.20p
|
78.00p
|
144,545
|
|
01/11/2024
|
79.40p
|
80.00p
|
74.99p
|
75.40p
|
198,248
|
|
31/10/2024
|
78.30p
|
79.68p
|
76.98p
|
78.90p
|
78,147
|
|
30/10/2024
|
77.30p
|
78.70p
|
75.25p
|
77.30p
|
74,324
|
|
29/10/2024
|
75.60p
|
77.30p
|
74.40p
|
77.30p
|
197,828
|
|
28/10/2024
|
73.90p
|
77.00p
|
73.90p
|
76.50p
|
27,036
|
|
25/10/2024
|
75.60p
|
77.20p
|
75.20p
|
75.60p
|
45,019
|
|
24/10/2024
|
77.90p
|
78.50p
|
74.39p
|
76.20p
|
195,364
|
|
23/10/2024
|
77.00p
|
79.00p
|
76.20p
|
76.20p
|
99,305
|
|
22/10/2024
|
78.00p
|
78.50p
|
76.10p
|
77.30p
|
82,811
|
|
21/10/2024
|
82.20p
|
82.30p
|
77.46p
|
77.80p
|
140,010
|
|
18/10/2024
|
79.00p
|
82.80p
|
78.80p
|
80.30p
|
215,417
|
|
17/10/2024
|
78.80p
|
79.66p
|
77.70p
|
79.20p
|
189,732
|
|
16/10/2024
|
79.60p
|
81.50p
|
78.20p
|
79.30p
|
209,279
|
|
15/10/2024
|
78.00p
|
78.50p
|
76.60p
|
78.00p
|
275,391
|
|
14/10/2024
|
77.70p
|
78.00p
|
76.54p
|
77.50p
|
214,886
|
|
11/10/2024
|
77.50p
|
78.80p
|
77.50p
|
77.90p
|
93,365
|
|
10/10/2024
|
77.60p
|
79.50p
|
77.50p
|
78.20p
|
113,138
|
|
09/10/2024
|
76.20p
|
78.70p
|
76.20p
|
77.60p
|
91,027
|
|
08/10/2024
|
79.00p
|
79.00p
|
76.20p
|
76.30p
|
196,735
|
|
07/10/2024
|
77.00p
|
79.20p
|
75.50p
|
79.00p
|
205,981
|
|
04/10/2024
|
73.70p
|
77.50p
|
72.97p
|
77.20p
|
427,217
|
|
03/10/2024
|
72.50p
|
74.70p
|
72.00p
|
73.00p
|
268,529
|
|
02/10/2024
|
73.40p
|
75.30p
|
72.40p
|
72.50p
|
160,934
|
|
01/10/2024
|
70.80p
|
74.60p
|
70.00p
|
73.40p
|
306,370
|
|
30/09/2024
|
75.00p
|
76.00p
|
69.20p
|
69.20p
|
562,019
|
|
27/09/2024
|
74.10p
|
76.70p
|
74.10p
|
74.70p
|
24,706
|
|
26/09/2024
|
73.50p
|
75.90p
|
71.90p
|
75.90p
|
265,391
|
|
25/09/2024
|
74.00p
|
74.55p
|
72.14p
|
72.70p
|
110,996
|
|
24/09/2024
|
74.40p
|
75.00p
|
74.00p
|
74.10p
|
85,017
|
|
23/09/2024
|
77.10p
|
77.10p
|
74.00p
|
74.30p
|
121,849
|
|
20/09/2024
|
74.50p
|
76.35p
|
74.10p
|
75.40p
|
315,525
|
|
19/09/2024
|
78.00p
|
79.50p
|
75.00p
|
75.00p
|
276,259
|
|
18/09/2024
|
81.80p
|
81.80p
|
77.70p
|
77.70p
|
76,308
|
|
17/09/2024
|
78.80p
|
80.50p
|
77.70p
|
80.10p
|
64,098
|
|
16/09/2024
|
78.20p
|
78.80p
|
76.80p
|
78.80p
|
33,227
|
|
13/09/2024
|
78.80p
|
79.90p
|
77.60p
|
77.50p
|
93,659
|
|
12/09/2024
|
74.00p
|
77.50p
|
74.00p
|
74.20p
|
161,648
|
|
11/09/2024
|
73.80p
|
75.60p
|
73.60p
|
73.50p
|
137,811
|
|
10/09/2024
|
73.50p
|
74.70p
|
71.60p
|
73.50p
|
391,693
|
|
09/09/2024
|
74.80p
|
74.80p
|
72.70p
|
73.00p
|
93,039
|
|
06/09/2024
|
75.00p
|
76.20p
|
73.10p
|
73.30p
|
179,729
|
|
05/09/2024
|
74.00p
|
76.20p
|
74.00p
|
75.70p
|
105,240
|
|
04/09/2024
|
74.00p
|
75.62p
|
74.00p
|
74.80p
|
374,513
|
|
03/09/2024
|
80.00p
|
80.28p
|
74.60p
|
75.80p
|
459,478
|
|
02/09/2024
|
80.00p
|
81.63p
|
80.00p
|
81.00p
|
206,085
|
|
30/08/2024
|
81.40p
|
83.80p
|
80.00p
|
81.00p
|
219,797
|
|
29/08/2024
|
83.90p
|
83.90p
|
81.10p
|
82.10p
|
239,270
|
|
28/08/2024
|
84.30p
|
85.40p
|
81.80p
|
82.10p
|
294,672
|
|
27/08/2024
|
84.60p
|
89.50p
|
84.30p
|
85.00p
|
362,951
|
|
26/08/2024
|
81.60p
|
83.20p
|
81.00p
|
81.10p
|
137,491
|
|
23/08/2024
|
81.60p
|
83.20p
|
81.00p
|
81.10p
|
137,491
|
|
22/08/2024
|
81.60p
|
83.20p
|
81.00p
|
81.10p
|
137,491
|