Genel Energy
(GENL)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
91.10p
|
93.20p
|
88.10p
|
91.90p
|
398,436
|
|
23/05/2024
|
93.30p
|
94.50p
|
91.00p
|
92.10p
|
144,862
|
|
22/05/2024
|
92.50p
|
95.00p
|
89.10p
|
91.10p
|
818,631
|
|
21/05/2024
|
91.00p
|
94.80p
|
91.00p
|
94.20p
|
563,858
|
|
20/05/2024
|
94.00p
|
95.70p
|
92.20p
|
92.90p
|
464,906
|
|
17/05/2024
|
95.00p
|
95.00p
|
93.30p
|
94.00p
|
234,690
|
|
16/05/2024
|
93.20p
|
94.00p
|
91.30p
|
94.00p
|
231,371
|
|
15/05/2024
|
94.30p
|
95.49p
|
92.40p
|
92.40p
|
330,829
|
|
14/05/2024
|
93.90p
|
95.80p
|
91.78p
|
94.30p
|
580,708
|
|
13/05/2024
|
90.00p
|
94.00p
|
90.00p
|
92.70p
|
547,032
|
|
10/05/2024
|
89.00p
|
91.00p
|
88.50p
|
89.80p
|
398,022
|
|
09/05/2024
|
89.50p
|
90.00p
|
87.30p
|
88.50p
|
336,274
|
|
08/05/2024
|
87.50p
|
89.00p
|
86.00p
|
88.30p
|
351,959
|
|
07/05/2024
|
87.40p
|
87.40p
|
85.60p
|
87.00p
|
270,281
|
|
06/05/2024
|
85.80p
|
86.90p
|
84.10p
|
85.40p
|
266,275
|
|
03/05/2024
|
85.80p
|
86.90p
|
84.10p
|
85.40p
|
266,275
|
|
02/05/2024
|
84.50p
|
86.30p
|
84.10p
|
85.00p
|
144,208
|
|
01/05/2024
|
86.90p
|
86.90p
|
83.60p
|
85.30p
|
239,096
|
|
30/04/2024
|
85.70p
|
85.90p
|
83.00p
|
85.20p
|
317,757
|
|
29/04/2024
|
83.60p
|
85.90p
|
83.00p
|
83.90p
|
193,050
|
|
26/04/2024
|
83.20p
|
84.70p
|
83.00p
|
83.60p
|
58,402
|
|
25/04/2024
|
85.50p
|
85.50p
|
83.07p
|
83.50p
|
219,626
|
|
24/04/2024
|
83.90p
|
86.50p
|
83.10p
|
84.00p
|
48,306
|
|
23/04/2024
|
91.10p
|
91.41p
|
83.80p
|
85.20p
|
479,638
|
|
22/04/2024
|
84.30p
|
91.50p
|
83.70p
|
91.00p
|
719,719
|
|
19/04/2024
|
83.80p
|
84.10p
|
81.00p
|
83.40p
|
315,616
|
|
18/04/2024
|
85.90p
|
87.90p
|
82.90p
|
83.50p
|
252,850
|
|
17/04/2024
|
82.90p
|
85.90p
|
82.32p
|
85.80p
|
153,153
|
|
16/04/2024
|
84.00p
|
85.40p
|
81.00p
|
81.60p
|
300,257
|
|
15/04/2024
|
84.20p
|
86.20p
|
82.20p
|
83.00p
|
290,091
|
|
12/04/2024
|
81.30p
|
87.10p
|
81.30p
|
85.10p
|
376,919
|
|
11/04/2024
|
81.80p
|
84.26p
|
81.00p
|
83.00p
|
341,838
|
|
10/04/2024
|
88.00p
|
88.00p
|
81.00p
|
83.80p
|
521,523
|
|
09/04/2024
|
86.90p
|
90.90p
|
86.00p
|
87.70p
|
678,336
|
|
08/04/2024
|
84.20p
|
90.80p
|
76.00p
|
86.70p
|
1,914,065
|
|
05/04/2024
|
85.50p
|
85.50p
|
81.50p
|
83.10p
|
337,637
|
|
04/04/2024
|
87.00p
|
87.00p
|
83.30p
|
83.50p
|
116,590
|
|
03/04/2024
|
83.70p
|
86.10p
|
82.20p
|
85.00p
|
249,196
|
|
02/04/2024
|
85.00p
|
86.00p
|
81.50p
|
81.80p
|
250,673
|
|
01/04/2024
|
85.20p
|
85.20p
|
82.50p
|
83.30p
|
262,584
|
|
29/03/2024
|
85.20p
|
85.20p
|
82.50p
|
83.30p
|
262,584
|
|
28/03/2024
|
85.20p
|
85.20p
|
82.50p
|
83.30p
|
262,584
|
|
27/03/2024
|
85.70p
|
85.70p
|
81.56p
|
83.80p
|
248,736
|
|
26/03/2024
|
85.00p
|
87.11p
|
82.00p
|
83.70p
|
303,550
|
|
25/03/2024
|
85.00p
|
85.00p
|
83.35p
|
84.00p
|
155,734
|
|
22/03/2024
|
84.60p
|
84.60p
|
82.30p
|
83.80p
|
131,195
|
|
21/03/2024
|
84.10p
|
84.30p
|
82.60p
|
82.60p
|
289,947
|
|
20/03/2024
|
85.00p
|
85.00p
|
83.60p
|
84.10p
|
147,580
|