Genel Energy
(GENL)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
83.10p
|
83.60p
|
82.15p
|
82.50p
|
76,703
|
|
20/08/2024
|
84.90p
|
84.90p
|
81.70p
|
82.10p
|
173,313
|
|
19/08/2024
|
82.00p
|
84.40p
|
80.90p
|
84.10p
|
191,310
|
|
16/08/2024
|
83.10p
|
84.10p
|
80.80p
|
81.50p
|
853,361
|
|
15/08/2024
|
80.50p
|
83.00p
|
80.00p
|
83.00p
|
388,774
|
|
14/08/2024
|
83.00p
|
83.00p
|
79.80p
|
80.50p
|
456,084
|
|
13/08/2024
|
83.10p
|
83.80p
|
81.50p
|
81.90p
|
408,668
|
|
12/08/2024
|
80.00p
|
83.90p
|
80.00p
|
82.80p
|
310,768
|
|
09/08/2024
|
79.20p
|
82.60p
|
79.20p
|
80.40p
|
122,007
|
|
08/08/2024
|
80.00p
|
81.60p
|
79.20p
|
81.10p
|
182,841
|
|
07/08/2024
|
75.50p
|
81.10p
|
75.50p
|
81.00p
|
355,439
|
|
06/08/2024
|
78.50p
|
81.50p
|
75.70p
|
75.70p
|
388,275
|
|
05/08/2024
|
82.50p
|
82.50p
|
77.10p
|
77.70p
|
1,033,486
|
|
02/08/2024
|
87.00p
|
87.00p
|
82.00p
|
82.70p
|
324,495
|
|
01/08/2024
|
89.20p
|
89.50p
|
85.56p
|
86.00p
|
312,357
|
|
31/07/2024
|
87.00p
|
88.70p
|
86.94p
|
88.00p
|
366,218
|
|
30/07/2024
|
88.30p
|
88.46p
|
86.50p
|
86.70p
|
410,920
|
|
29/07/2024
|
91.00p
|
91.00p
|
88.10p
|
89.30p
|
332,938
|
|
26/07/2024
|
89.70p
|
91.90p
|
89.70p
|
91.90p
|
406,424
|
|
25/07/2024
|
93.00p
|
93.00p
|
89.20p
|
91.90p
|
330,955
|
|
24/07/2024
|
93.00p
|
94.40p
|
91.30p
|
92.30p
|
190,760
|
|
23/07/2024
|
97.00p
|
97.00p
|
92.70p
|
92.70p
|
80,470
|
|
22/07/2024
|
92.20p
|
96.30p
|
92.20p
|
95.80p
|
258,631
|
|
19/07/2024
|
94.00p
|
95.30p
|
91.71p
|
91.80p
|
110,318
|
|
18/07/2024
|
93.40p
|
96.47p
|
93.40p
|
95.00p
|
73,474
|
|
17/07/2024
|
96.00p
|
97.10p
|
93.66p
|
94.70p
|
136,032
|
|
16/07/2024
|
93.20p
|
95.80p
|
92.30p
|
95.40p
|
204,706
|
|
15/07/2024
|
97.20p
|
97.40p
|
93.40p
|
93.80p
|
129,181
|
|
12/07/2024
|
96.80p
|
97.40p
|
94.10p
|
95.10p
|
108,168
|
|
11/07/2024
|
95.20p
|
97.30p
|
92.70p
|
95.20p
|
165,397
|
|
10/07/2024
|
94.10p
|
97.30p
|
94.10p
|
97.00p
|
188,530
|
|
09/07/2024
|
95.10p
|
96.80p
|
92.87p
|
95.80p
|
248,864
|
|
08/07/2024
|
95.70p
|
96.70p
|
92.50p
|
92.90p
|
150,900
|
|
05/07/2024
|
98.00p
|
99.50p
|
96.90p
|
97.20p
|
182,462
|
|
04/07/2024
|
94.30p
|
99.15p
|
94.30p
|
97.60p
|
65,653
|
|
03/07/2024
|
97.00p
|
97.00p
|
95.31p
|
96.60p
|
152,633
|
|
02/07/2024
|
93.00p
|
96.30p
|
93.00p
|
95.20p
|
102,857
|
|
01/07/2024
|
93.00p
|
96.00p
|
93.00p
|
94.80p
|
120,248
|
|
28/06/2024
|
96.70p
|
97.90p
|
94.00p
|
94.00p
|
124,306
|
|
27/06/2024
|
94.40p
|
97.00p
|
94.40p
|
95.60p
|
182,049
|
|
26/06/2024
|
96.10p
|
97.40p
|
94.80p
|
95.80p
|
79,657
|
|
25/06/2024
|
97.20p
|
99.80p
|
95.80p
|
96.00p
|
175,565
|
|
24/06/2024
|
95.60p
|
98.20p
|
95.49p
|
97.10p
|
125,928
|
|
21/06/2024
|
102.80p
|
102.80p
|
97.00p
|
97.00p
|
217,325
|
|
20/06/2024
|
99.60p
|
101.80p
|
98.10p
|
100.60p
|
162,676
|
|
19/06/2024
|
98.40p
|
98.40p
|
96.40p
|
98.00p
|
368,308
|
|
18/06/2024
|
96.70p
|
97.70p
|
95.80p
|
97.70p
|
65,635
|
|
17/06/2024
|
95.10p
|
96.20p
|
93.00p
|
95.80p
|
206,076
|
|
14/06/2024
|
92.30p
|
94.10p
|
90.30p
|
92.90p
|
861,388
|
|
13/06/2024
|
98.50p
|
99.50p
|
91.40p
|
92.90p
|
1,041,974
|
|
12/06/2024
|
100.40p
|
103.00p
|
97.70p
|
99.00p
|
1,395,363
|
|
11/06/2024
|
101.00p
|
101.80p
|
97.40p
|
101.60p
|
742,818
|
|
10/06/2024
|
94.70p
|
100.60p
|
94.22p
|
100.00p
|
1,326,784
|
|
07/06/2024
|
91.00p
|
94.77p
|
91.00p
|
94.20p
|
388,622
|
|
06/06/2024
|
92.00p
|
92.40p
|
89.10p
|
92.10p
|
195,205
|
|
05/06/2024
|
89.00p
|
91.10p
|
88.20p
|
90.70p
|
212,358
|
|
04/06/2024
|
92.00p
|
93.70p
|
88.50p
|
89.00p
|
453,210
|
|
03/06/2024
|
94.50p
|
98.00p
|
92.00p
|
92.30p
|
230,911
|
|
31/05/2024
|
97.20p
|
97.70p
|
95.00p
|
96.40p
|
387,071
|
|
30/05/2024
|
91.30p
|
98.00p
|
90.50p
|
96.40p
|
613,945
|
|
29/05/2024
|
90.80p
|
94.00p
|
90.40p
|
90.70p
|
424,416
|
|
28/05/2024
|
90.60p
|
93.20p
|
89.40p
|
90.00p
|
190,864
|
|
27/05/2024
|
91.10p
|
93.20p
|
88.10p
|
91.90p
|
398,436
|