Market data

Select a section

Genel Energy

(GENL)
Sector: Oil, Gas and Coal
53.30p
0.20p 0.38
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 52.60p 54.30p 52.60p 53.30p 61,872
30/05/2025 52.00p 53.90p 52.00p 53.10p 97,140
29/05/2025 52.40p 53.90p 51.80p 52.20p 160,619
28/05/2025 54.00p 54.70p 52.40p 52.90p 194,876
27/05/2025 52.80p 54.00p 52.43p 54.00p 91,559
26/05/2025 52.20p 53.20p 52.10p 52.80p 87,421
23/05/2025 52.20p 53.20p 52.10p 52.80p 87,421
22/05/2025 53.10p 53.90p 52.20p 53.30p 46,532
21/05/2025 53.10p 53.90p 52.50p 53.50p 42,625
20/05/2025 52.80p 53.90p 52.80p 53.70p 58,589
19/05/2025 54.10p 55.60p 53.07p 53.50p 118,875
16/05/2025 53.00p 55.70p 52.90p 54.60p 277,707
15/05/2025 54.30p 54.76p 52.50p 53.00p 179,069
14/05/2025 54.00p 54.90p 53.10p 54.90p 38,677
13/05/2025 52.90p 54.40p 52.10p 54.00p 96,943
12/05/2025 51.20p 55.30p 51.20p 53.10p 225,579
09/05/2025 52.30p 54.40p 52.15p 52.40p 185,609
08/05/2025 51.10p 53.40p 50.80p 53.40p 213,435
07/05/2025 52.30p 54.00p 51.68p 52.30p 90,725
06/05/2025 52.50p 54.80p 52.10p 52.10p 76,907
05/05/2025 53.70p 55.70p 52.50p 53.30p 124,724
02/05/2025 53.70p 55.70p 52.50p 53.30p 124,724
01/05/2025 53.80p 55.80p 52.81p 53.30p 248,010
30/04/2025 54.30p 55.40p 52.70p 54.90p 232,080
29/04/2025 56.30p 56.70p 53.90p 53.90p 64,369
28/04/2025 55.90p 57.70p 53.00p 55.30p 415,754
25/04/2025 54.60p 56.60p 54.60p 55.90p 164,111
24/04/2025 53.10p 55.85p 53.00p 55.00p 280,532
23/04/2025 54.00p 56.13p 52.87p 53.10p 228,308
22/04/2025 56.60p 56.70p 54.00p 54.00p 173,615
21/04/2025 51.60p 55.30p 51.60p 55.30p 262,660
18/04/2025 51.60p 55.30p 51.60p 55.30p 262,660
17/04/2025 51.60p 55.30p 51.60p 55.30p 262,660
16/04/2025 50.90p 53.30p 50.14p 51.70p 154,482
15/04/2025 53.00p 53.90p 50.50p 50.50p 235,898
14/04/2025 52.30p 55.20p 51.90p 52.80p 178,558
11/04/2025 53.00p 54.50p 51.00p 53.50p 483,610
10/04/2025 55.70p 59.30p 53.20p 53.50p 341,727
09/04/2025 53.00p 53.00p 49.65p 51.90p 366,462
08/04/2025 52.60p 56.52p 52.29p 54.10p 446,220
07/04/2025 54.40p 54.40p 48.28p 51.40p 985,000
04/04/2025 58.20p 60.20p 50.10p 54.20p 1,031,773
03/04/2025 61.20p 61.56p 58.30p 58.50p 469,172
02/04/2025 65.50p 65.50p 61.40p 62.70p 375,756
01/04/2025 65.00p 65.50p 63.20p 64.00p 366,474
31/03/2025 68.90p 69.00p 63.10p 63.60p 827,985
28/03/2025 72.00p 73.00p 70.90p 71.10p 473,440
27/03/2025 72.80p 73.00p 70.71p 71.70p 226,160
26/03/2025 69.50p 72.60p 69.10p 71.90p 274,770
25/03/2025 68.80p 71.80p 68.80p 70.90p 218,220
24/03/2025 68.70p 71.55p 68.60p 69.30p 296,628
21/03/2025 69.50p 71.00p 66.80p 68.90p 548,185
20/03/2025 65.20p 69.10p 65.20p 68.50p 359,275
19/03/2025 62.90p 64.90p 62.02p 63.70p 147,104
18/03/2025 63.10p 66.48p 62.40p 62.40p 539,126
17/03/2025 61.30p 64.50p 60.52p 63.80p 384,538
14/03/2025 60.10p 62.10p 59.82p 60.20p 231,683
13/03/2025 60.30p 62.40p 60.00p 60.30p 50,684
12/03/2025 58.30p 61.60p 58.30p 60.20p 246,613
11/03/2025 61.20p 61.20p 57.90p 58.60p 811,532
10/03/2025 62.20p 63.70p 59.90p 59.90p 508,073
07/03/2025 62.00p 64.30p 61.41p 61.70p 270,533
06/03/2025 63.10p 65.20p 61.50p 62.30p 381,783
05/03/2025 65.10p 66.00p 63.56p 63.90p 233,321
04/03/2025 68.00p 68.00p 63.05p 63.60p 458,638
03/03/2025 68.90p 70.60p 66.81p 70.00p 383,746
28/02/2025 64.80p 72.50p 63.30p 67.30p 1,350,707
27/02/2025 66.70p 68.20p 65.16p 66.20p 429,928
26/02/2025 64.30p 68.00p 64.30p 67.50p 269,137
25/02/2025 67.00p 68.10p 65.20p 65.70p 243,253
24/02/2025 69.20p 71.30p 67.82p 68.60p 730,578
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

Market data

Select a section