Dark

GENL
GENEL ENERGY PLC
stock LSE

Inactive

May 1, 2024

85.30EUR+10078.998%(+84.46)239,096

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-01	86.9000	86.9000	84.4000	85.3000	+10,078.998%	239,096	0.000%
2024-03-22	0.8460	0.8460	0.8230	0.8380	+1.453%	146,627	+10,078.998%
2024-03-21	0.8410	0.8430	0.8260	0.8260	-1.784%	343,637	+10,226.877%
2024-03-20	0.8500	0.8500	0.8360	0.8410	+0.119%	155,644	+10,042.687%
2024-03-19	0.8440	0.8500	0.8370	0.8400	-0.356%	228,499	+10,054.762%
2024-03-18	0.8320	0.8430	0.8300	0.8430	+0.958%	258,595	+10,018.624%
2024-03-15	0.8260	0.8380	0.8260	0.8350	+1.090%	127,937	+10,115.569%
2024-03-14	0.8130	0.8300	0.8100	0.8260	+0.487%	382,738	+10,226.877%
2024-03-13	0.8060	0.8340	0.8060	0.8220	+1.356%	171,391	+10,277.129%
2024-03-12	0.8060	0.8110	0.7890	0.8110	+0.745%	198,228	+10,417.879%
2024-03-11	0.8350	0.8390	0.8020	0.8050	-3.593%	162,879	+10,496.273%
2024-03-08	0.8540	0.8630	0.8320	0.8350	-1.300%	249,798	+10,115.569%
2024-03-07	0.8330	0.8550	0.8300	0.8460	+1.196%	145,644	+9,982.742%
2024-03-06	0.8420	0.8420	0.8250	0.8360	+0.723%	127,294	+10,103.349%
2024-03-05	0.8270	0.8370	0.8150	0.8300	-0.240%	175,726	+10,177.108%
2024-03-04	0.8590	0.8700	0.8220	0.8320	-0.952%	667,719	+10,152.404%
2024-03-01	0.8210	0.8430	0.8040	0.8400	+2.314%	345,793	+10,054.762%
2024-02-29	0.8350	0.8350	0.8210	0.8210	-2.262%	167,224	+10,289.769%
2024-02-28	0.8760	0.8760	0.8400	0.8400	-2.665%	208,569	+10,054.762%
2024-02-27	0.8550	0.8740	0.8400	0.8630	+2.738%	228,617	+9,784.125%
2024-02-26	0.8350	0.8400	0.8110	0.8400	+2.190%	476,082	+10,054.762%
2024-02-23	0.8350	0.8550	0.8100	0.8220	-1.439%	435,832	+10,277.129%
2024-02-22	0.9000	0.9100	0.8230	0.8340	-6.502%	937,019	+10,127.818%
2024-02-21	0.8500	0.9010	0.8390	0.8920	+7.470%	1,029,455	+9,462.780%
2024-02-20	0.8540	0.8600	0.8210	0.8300	-1.659%	879,223	+10,177.108%
2024-02-19	0.7550	0.8450	0.7550	0.8440	+11.788%	1,309,666	+10,006.635%
2024-02-16	0.7510	0.7740	0.7450	0.7550	+0.399%	788,554	+11,198.013%
2024-02-15	0.7500	0.7590	0.7410	0.7520	+0.669%	203,435	+11,243.085%
2024-02-14	0.7190	0.7650	0.7140	0.7470	+3.894%	506,649	+11,319.009%
2024-02-13	0.7240	0.7340	0.7020	0.7190	-0.691%	153,348	+11,763.700%
2024-02-12	0.6980	0.7430	0.6960	0.7240	+3.725%	334,459	+11,681.768%
2024-02-09	0.7080	0.7090	0.6980	0.6980	-0.852%	280,805	+12,120.630%
2024-02-08	0.7100	0.7100	0.6950	0.7040	+1.004%	162,001	+12,016.477%
2024-02-07	0.7120	0.7190	0.6960	0.6970	-2.654%	339,389	+12,138.164%
2024-02-06	0.7380	0.7380	0.7060	0.7160	-0.139%	149,666	+11,813.408%
2024-02-05	0.7040	0.7280	0.7000	0.7170	+2.429%	411,161	+11,796.792%
2024-02-02	0.7100	0.7100	0.6800	0.7000	-0.709%	425,266	+12,085.714%
2024-02-01	0.7400	0.7400	0.7050	0.7050	-2.759%	190,960	+11,999.291%
2024-01-31	0.7250	0.7390	0.7240	0.7250	-0.685%	126,124	+11,665.517%
2024-01-30	0.7700	0.7890	0.7300	0.7300	-5.318%	525,875	+11,584.932%
2024-01-29	0.7150	0.8100	0.7150	0.7710	+8.135%	1,029,817	+10,963.554%
2024-01-26	0.7190	0.7200	0.7070	0.7130	+0.140%	261,674	+11,863.534%
2024-01-25	0.7100	0.7210	0.7030	0.7120	-0.836%	395,068	+11,880.337%
2024-01-24	0.7160	0.7180	0.7100	0.7180	+0.843%	322,797	+11,780.223%
2024-01-23	0.7220	0.7220	0.7040	0.7120	+0.993%	150,844	+11,880.337%
2024-01-22	0.7100	0.7100	0.7000	0.7050	-0.424%	241,607	+11,999.291%
2024-01-19	0.7370	0.7460	0.7010	0.7080	-1.667%	259,804	+11,948.023%
2024-01-18	0.7430	0.7430	0.7200	0.7200	-0.963%	347,252	+11,747.222%
2024-01-17	0.7440	0.7620	0.7200	0.7270	-1.889%	454,582	+11,633.150%
2024-01-16	0.7330	0.7410	0.7200	0.7410	+3.203%	176,674	+11,411.471%
2024-01-15	0.7060	0.7270	0.7000	0.7180	+0.985%	541,570	+11,780.223%
2024-01-12	0.7140	0.7180	0.7000	0.7110	+0.566%	442,675	+11,897.187%
2024-01-11	0.7100	0.7140	0.6990	0.7070	-1.119%	181,369	+11,965.064%
2024-01-10	0.7120	0.7320	0.6950	0.7150	+0.563%	324,487	+11,830.070%
2024-01-09	0.7150	0.7220	0.7110	0.7110	-1.931%	346,763	+11,897.187%
2024-01-08	0.7030	0.7250	0.7030	0.7250	+0.694%	191,049	+11,665.517%
2024-01-05	0.7260	0.7290	0.7040	0.7200	-2.439%	221,437	+11,747.222%
2024-01-04	0.7490	0.7490	0.7380	0.7380	-1.469%	150,996	+11,458.266%
2024-01-03	0.7720	0.7740	0.7410	0.7490	-2.092%	140,698	+11,288.518%
2024-01-02	0.7670	0.7800	0.7510	0.7650	-0.261%	153,470	+11,050.327%
2023-12-29	0.7930	0.8030	0.7610	0.7670	-4.125%	203,459	+11,021.252%
2023-12-28	0.7720	0.8000	0.7540	0.8000	+4.167%	460,091	+10,562.500%
2023-12-27	0.8070	0.8070	0.7580	0.7680	-3.153%	300,519	+11,006.771%
2023-12-22	0.7880	0.8020	0.7850	0.7930	+1.277%	158,388	+10,656.620%
2023-12-21	0.7700	0.8070	0.7680	0.7830	+1.425%	562,331	+10,793.997%
2023-12-20	0.7350	0.7800	0.7350	0.7720	+4.043%	398,744	+10,949.223%
2023-12-19	0.7080	0.7560	0.7080	0.7420	+5.099%	432,611	+11,395.957%
2023-12-18	0.6960	0.7080	0.6850	0.7060	+1.876%	175,759	+11,982.153%
2023-12-15	0.6980	0.7050	0.6800	0.6930	+1.316%	388,934	+12,208.802%
2023-12-14	0.6490	0.7040	0.6490	0.6840	+5.393%	593,026	+12,370.760%
2023-12-13	0.7100	0.7100	0.6490	0.6490	-8.204%	1,262,390	+13,043.297%
2023-12-12	0.7020	0.7160	0.6990	0.7070	-0.842%	288,923	+11,965.064%
2023-12-11	0.7200	0.7350	0.7080	0.7130	+0.992%	429,077	+11,863.534%
2023-12-08	0.6950	0.7110	0.6850	0.7060	+1.876%	1,709,867	+11,982.153%
2023-12-07	0.7030	0.7190	0.6930	0.6930	-3.750%	321,419	+12,208.802%
2023-12-06	0.7270	0.7380	0.7080	0.7200	+1.408%	497,280	+11,747.222%
2023-12-05	0.7190	0.7250	0.7000	0.7100	+0.424%	414,640	+11,914.085%
2023-12-04	0.7390	0.7390	0.6860	0.7070	-2.617%	763,015	+11,965.064%
2023-12-01	0.7200	0.7360	0.7100	0.7260	+0.833%	745,489	+11,649.311%
2023-11-30	0.7680	0.7680	0.7170	0.7200	-5.138%	7,375,240	+11,747.222%
2023-11-29	0.7690	0.7700	0.7470	0.7590	+0.931%	497,967	+11,138.472%
2023-11-28	0.7700	0.7740	0.7430	0.7520	-3.342%	1,037,776	+11,243.085%
2023-11-27	0.7810	0.8050	0.7680	0.7780	-1.643%	633,324	+10,864.010%
2023-11-24	0.7650	0.7910	0.7650	0.7910	+4.630%	643,700	+10,683.818%
2023-11-23	0.7880	0.7880	0.7460	0.7560	-1.818%	729,581	+11,183.069%
2023-11-22	0.7910	0.7910	0.7570	0.7700	-2.532%	563,963	+10,977.922%
2023-11-21	0.8170	0.8270	0.7760	0.7900	-5.162%	763,059	+10,697.468%
2023-11-20	0.8440	0.8560	0.8050	0.8330	-1.537%	388,560	+10,140.096%
2023-11-17	0.8110	0.8460	0.8110	0.8460	+1.805%	450,269	+9,982.742%
2023-11-16	0.8500	0.8660	0.8040	0.8310	-3.372%	522,972	+10,164.741%
2023-11-15	0.8800	0.8930	0.8520	0.8600	-3.371%	501,187	+9,818.605%
2023-11-14	0.8980	0.9210	0.8800	0.8900	-3.261%	447,920	+9,484.270%
2023-11-13	0.7860	0.9200	0.7860	0.9200	+20.577%	1,054,008	+9,171.739%
2023-11-10	0.7750	0.7760	0.7510	0.7630	-1.421%	121,765	+11,079.554%
2023-11-09	0.7470	0.7740	0.7440	0.7740	+3.063%	269,235	+10,920.672%
2023-11-08	0.7730	0.7730	0.7440	0.7510	-2.086%	318,712	+11,258.189%
2023-11-07	0.8150	0.8150	0.7610	0.7670	-4.125%	245,704	+11,021.252%
2023-11-06	0.7980	0.8070	0.7840	0.8000	-0.249%	194,390	+10,562.500%
2023-11-03	0.8000	0.8200	0.7900	0.8020	-0.988%	307,364	+10,535.910%
2023-11-02	0.8100	0.8150	0.7950	0.8100	-0.857%	259,730	+10,430.864%
2023-11-01	0.8200	0.8400	0.8170	0.8170	-0.122%	155,828	+10,340.636%
2023-10-31	0.8200	0.8420	0.8020	0.8180	-1.088%	280,701	+10,327.873%
2023-10-30	0.8290	0.8500	0.8270	0.8270	-1.665%	195,427	+10,214.389%
2023-10-27	0.8550	0.8550	0.8320	0.8410	-0.119%	84,446	+10,042.687%
2023-10-26	0.8600	0.8620	0.8160	0.8420	-2.093%	228,079	+10,030.641%
2023-10-25	0.8940	0.8940	0.8300	0.8600	-1.826%	235,079	+9,818.605%
2023-10-24	0.8900	0.8950	0.8680	0.8760	-0.568%	390,892	+9,637.443%
2023-10-23	0.8970	0.8970	0.8630	0.8810	-0.676%	579,839	+9,582.179%
2023-10-20	0.8740	0.8990	0.8410	0.8870	+3.020%	365,513	+9,516.685%
2023-10-19	0.9140	0.9360	0.8490	0.8610	-6.311%	338,446	+9,807.085%
2023-10-18	0.8650	0.9320	0.8650	0.9190	+4.670%	369,841	+9,181.828%
2023-10-17	0.8200	0.8820	0.8100	0.8780	+5.911%	454,202	+9,615.262%
2023-10-16	0.8120	0.8300	0.8120	0.8290	+2.472%	56,066	+10,189.505%
2023-10-13	0.8210	0.8300	0.8090	0.8090	-3.345%	265,025	+10,443.881%
2023-10-12	0.8440	0.8460	0.8220	0.8370	+0.601%	464,993	+10,091.159%
2023-10-11	0.7930	0.8420	0.7900	0.8320	+3.098%	621,629	+10,152.404%
2023-10-10	0.7670	0.8090	0.7670	0.8070	+4.669%	211,514	+10,470.012%
2023-10-09	0.8200	0.8230	0.7600	0.7710	-4.224%	675,783	+10,963.554%
2023-10-06	0.8220	0.8230	0.7980	0.8050	-0.248%	215,392	+10,496.273%
2023-10-05	0.7880	0.8440	0.7880	0.8070	+0.875%	314,206	+10,470.012%
2023-10-04	0.8100	0.8400	0.7900	0.8000	-1.478%	629,939	+10,562.500%
2023-10-03	0.8700	0.8800	0.8120	0.8120	-8.661%	404,412	+10,404.926%
2023-10-02	0.8100	0.9400	0.8100	0.8890	+10.986%	2,805,758	+9,495.051%
2023-09-29	0.8100	0.8100	0.8010	0.8010	-1.597%	77,450	+10,549.189%
2023-09-28	0.8150	0.8200	0.8090	0.8140	+2.908%	148,299	+10,379.115%
2023-09-27	0.7870	0.8150	0.7870	0.7910	-1.125%	110,928	+10,683.818%
2023-09-26	0.8230	0.8240	0.8000	0.8000	-3.846%	257,467	+10,562.500%
2023-09-25	0.8340	0.8580	0.8230	0.8320	+1.711%	384,096	+10,152.404%
2023-09-22	0.8090	0.8240	0.8090	0.8180	-0.487%	75,048	+10,327.873%
2023-09-21	0.7960	0.8220	0.7900	0.8220	+0.859%	163,452	+10,277.129%
2023-09-20	0.7950	0.8200	0.7900	0.8150	+3.165%	215,070	+10,366.258%
2023-09-19	0.8000	0.8000	0.7810	0.7900	-2.589%	979,221	+10,697.468%
2023-09-18	0.8580	0.8580	0.8000	0.8110	-3.452%	134,382	+10,417.879%
2023-09-15	0.8050	0.8800	0.8050	0.8400	+4.478%	558,519	+10,054.762%
2023-09-14	0.8100	0.8230	0.8020	0.8040	-1.350%	101,295	+10,509.453%
2023-09-13	0.8280	0.8280	0.8150	0.8150	-0.610%	627,346	+10,366.258%
2023-09-12	0.8340	0.8340	0.8190	0.8200	-1.561%	71,584	+10,302.439%
2023-09-11	0.8380	0.8380	0.8240	0.8330	+0.970%	47,126	+10,140.096%
2023-09-08	0.8280	0.8290	0.8100	0.8250	-0.483%	128,221	+10,239.394%
2023-09-07	0.8600	0.8600	0.8290	0.8290	-4.162%	109,535	+10,189.505%
2023-09-06	0.8800	0.8800	0.8590	0.8650	-0.231%	158,749	+9,761.272%
2023-09-05	0.8810	0.8810	0.8610	0.8670	-2.034%	205,147	+9,738.524%
2023-09-04	0.8500	0.8900	0.8500	0.8850	+6.115%	428,447	+9,538.418%
2023-09-01	0.8220	0.8340	0.8210	0.8340	+0.240%	105,561	+10,127.818%
2023-08-31	0.8200	0.8320	0.8200	0.8320	+0.848%	497,495	+10,152.404%
2023-08-30	0.8100	0.8420	0.8070	0.8250	-0.242%	168,524	+10,239.394%
2023-08-29	0.8300	0.8450	0.8230	0.8270	-0.361%	70,483	+10,214.389%
2023-08-25	0.8380	0.8400	0.8130	0.8300	+1.220%	295,762	+10,177.108%
2023-08-23	0.7860	0.8400	0.7840	0.8200	+5.806%	320,823	+10,302.439%
2023-08-22	0.7680	0.7800	0.7650	0.7750	+1.043%	373,725	+10,906.452%
2023-08-21	0.7700	0.7770	0.7630	0.7670	-1.414%	145,650	+11,021.252%
2023-08-18	0.7910	0.7910	0.7630	0.7780	-1.269%	539,323	+10,864.010%
2023-08-17	0.8040	0.8040	0.7850	0.7880	-3.785%	445,036	+10,724.873%
2023-08-15	0.8610	0.8610	0.8160	0.8190	-3.873%	186,578	+10,315.140%
2023-08-14	0.8760	0.8760	0.8510	0.8520	-2.069%	364,798	+9,911.737%
2023-08-11	0.8620	0.8700	0.8430	0.8700	+3.325%	289,322	+9,704.598%
2023-08-10	0.9100	0.9100	0.8420	0.8420	-5.073%	411,853	+10,030.641%
2023-08-09	0.8700	0.9100	0.8500	0.8870	-3.587%	325,772	+9,516.685%
2023-08-07	0.9350	0.9400	0.9150	0.9200	-1.814%	403,992	+9,171.739%
2023-08-04	0.9780	0.9790	0.9300	0.9370	-4.192%	333,582	+9,003.522%
2023-08-03	1.0060	1.0080	0.9500	0.9780	-2.976%	266,353	+8,621.881%
2023-08-02	1.0120	1.0380	0.9800	1.0080	-2.890%	352,628	+8,362.302%
2023-08-01	1.0440	1.0640	1.0200	1.0380	-0.192%	150,412	+8,117.726%
2023-07-28	0.9930	1.0540	0.9900	1.0400	+4.523%	310,659	+8,101.923%
2023-07-27	0.9780	0.9950	0.9750	0.9950	+2.261%	248,513	+8,472.864%
2023-07-26	0.9800	0.9870	0.9600	0.9730	-0.714%	214,221	+8,666.701%
2023-07-25	1.0100	1.0200	0.9800	0.9800	-3.733%	484,595	+8,604.082%
2023-07-24	1.0440	1.0440	1.0100	1.0180	-2.115%	160,676	+8,279.175%
2023-07-21	1.0300	1.0500	1.0300	1.0400	-1.141%	85,579	+8,101.923%
2023-07-20	1.0480	1.0580	1.0440	1.0520	+2.734%	82,239	+8,008.365%
2023-07-19	1.0180	1.0320	1.0180	1.0240	-1.916%	26,760	+8,230.078%
2023-07-18	1.0480	1.0480	1.0100	1.0440	+0.772%	118,735	+8,070.498%
2023-07-17	1.0300	1.0460	1.0280	1.0360	+1.569%	125,640	+8,133.591%
2023-07-14	1.0220	1.0400	1.0180	1.0200	0.000%	190,887	+8,262.745%
2023-07-13	1.0400	1.0400	1.0180	1.0200	-0.971%	103,271	+8,262.745%
2023-07-12	1.0300	1.0300	1.0260	1.0300	+1.378%	220,059	+8,181.553%
2023-07-11	1.0100	1.0220	1.0100	1.0160	+0.594%	61,623	+8,295.669%
2023-07-10	1.0200	1.0200	1.0100	1.0100	-0.591%	290,974	+8,345.545%
2023-07-07	1.0240	1.0240	1.0100	1.0160	+0.594%	191,390	+8,295.669%
2023-07-06	1.0300	1.0320	1.0100	1.0100	-0.394%	166,158	+8,345.545%
2023-07-05	1.0140	1.0140	1.0140	1.0140	+0.198%	25,397	+8,312.229%
2023-07-04	1.0300	1.0300	1.0120	1.0120	-1.172%	63,821	+8,328.854%
2023-07-03	1.0400	1.0540	1.0240	1.0240	-0.967%	140,217	+8,230.078%
2023-06-30	1.0300	1.0420	1.0300	1.0340	0.000%	103,669	+8,149.516%
2023-06-29	1.0140	1.0340	1.0140	1.0340	+0.977%	126,345	+8,149.516%
2023-06-28	1.0100	1.0240	1.0100	1.0240	+2.400%	142,215	+8,230.078%
2023-06-27	1.0100	1.0300	1.0000	1.0000	-2.913%	230,786	+8,430.000%
2023-06-26	1.0220	1.0320	0.9980	1.0300	+0.783%	221,766	+8,181.553%
2023-06-23	1.0500	1.0620	1.0160	1.0220	-3.403%	123,003	+8,246.380%
2023-06-22	1.0680	1.0680	1.0580	1.0580	-0.564%	187,001	+7,962.382%
2023-06-21	1.0840	1.0840	1.0640	1.0640	-1.481%	141,282	+7,916.917%
2023-06-20	1.1180	1.1180	1.0740	1.0800	-3.052%	148,643	+7,798.148%
2023-06-19	1.1120	1.1240	1.1100	1.1140	-0.179%	171,698	+7,557.092%
2023-06-16	1.1260	1.1260	1.1100	1.1160	-0.535%	169,392	+7,543.369%
2023-06-15	1.1340	1.1400	1.1220	1.1220	-1.923%	91,188	+7,502.496%
2023-06-14	1.1520	1.1740	1.1440	1.1440	-0.175%	88,435	+7,356.294%
2023-06-13	1.1700	1.1740	1.1400	1.1460	-2.051%	135,910	+7,343.281%
2023-06-12	1.2000	1.2000	1.1700	1.1700	-1.015%	145,446	+7,190.598%
2023-06-09	1.1680	1.1820	1.1380	1.1820	+3.322%	251,974	+7,116.582%
2023-06-08	1.1660	1.1820	1.1360	1.1440	-1.379%	165,015	+7,356.294%
2023-06-07	1.1800	1.1820	1.1600	1.1600	-0.344%	263,900	+7,253.448%
2023-06-06	1.1900	1.1900	1.1620	1.1640	-2.676%	144,423	+7,228.179%
2023-06-05	1.1900	1.2380	1.1840	1.1960	+3.103%	1,464,275	+7,032.107%
2023-06-02	1.1380	1.1780	1.1380	1.1600	+3.943%	144,150	+7,253.448%
2023-06-01	1.1300	1.1300	1.0920	1.1160	+0.180%	72,230	+7,543.369%
2023-05-31	1.1200	1.1280	1.0920	1.1140	-0.179%	384,041	+7,557.092%
2023-05-30	1.1080	1.1280	1.1060	1.1160	-0.179%	1,140,798	+7,543.369%
2023-05-26	1.0940	1.1200	1.0940	1.1180	+0.721%	73,897	+7,529.696%
2023-05-25	1.0960	1.1220	1.0960	1.1100	+0.543%	1,556,772	+7,584.685%
2023-05-24	1.1040	1.1100	1.0820	1.1040	0.000%	89,435	+7,626.449%
2023-05-23	1.1060	1.1200	1.0940	1.1040	+0.181%	156,640	+7,626.449%
2023-05-22	1.0840	1.1120	1.0840	1.1020	+0.182%	135,870	+7,640.472%
2023-05-19	1.1020	1.1020	1.0760	1.1000	-1.786%	290,380	+7,654.545%
2023-05-18	1.1260	1.1300	1.1160	1.1200	+0.539%	159,602	+7,516.071%
2023-05-17	1.1300	1.1300	1.1100	1.1140	+0.723%	208,958	+7,557.092%
2023-05-16	1.0840	1.1060	1.0820	1.1060	+2.597%	407,963	+7,612.477%
2023-05-15	1.0960	1.0960	1.0600	1.0780	-1.821%	278,442	+7,812.801%
2023-05-12	1.0700	1.1540	1.0700	1.0980	+2.809%	772,951	+7,668.670%
2023-05-11	1.1000	1.1000	1.0640	1.0680	-3.085%	207,396	+7,886.891%
2023-05-10	1.1020	1.1120	1.0940	1.1020	+0.547%	160,710	+7,640.472%
2023-05-09	1.1180	1.1260	1.0880	1.0960	-0.725%	202,983	+7,682.847%
2023-05-05	1.1220	1.1220	1.0920	1.1040	-0.541%	81,746	+7,626.449%
2023-05-04	1.1080	1.1400	1.1060	1.1100	+1.835%	330,408	+7,584.685%
2023-05-03	1.1020	1.1060	1.0860	1.0900	+0.184%	163,442	+7,725.688%
2023-05-02	1.0880	1.1200	1.0880	1.0880	-2.158%	154,476	+7,740.074%
2023-04-28	1.0640	1.1120	1.0640	1.1120	+2.583%	403,113	+7,570.863%
2023-04-27	1.0660	1.0920	1.0540	1.0840	+1.119%	647,160	+7,769.004%
2023-04-26	1.0860	1.0980	1.0660	1.0720	-0.372%	278,892	+7,857.090%
2023-04-25	1.1340	1.1500	1.0580	1.0760	-3.584%	211,868	+7,827.509%
2023-04-24	1.1420	1.1520	1.1160	1.1160	-0.535%	196,788	+7,543.369%
2023-04-21	1.1560	1.1700	1.1220	1.1220	-4.592%	304,388	+7,502.496%
2023-04-20	1.2400	1.2400	1.1680	1.1760	-7.981%	508,302	+7,153.401%
2023-04-19	1.2480	1.2860	1.2440	1.2780	+1.108%	714,446	+6,574.491%
2023-04-18	1.3320	1.3320	1.2580	1.2640	-2.919%	312,855	+6,648.418%
2023-04-17	1.2980	1.3200	1.2900	1.3020	+0.463%	272,861	+6,451.459%
2023-04-14	1.3440	1.3440	1.2800	1.2960	-3.284%	359,583	+6,481.790%
2023-04-13	1.2740	1.3620	1.2600	1.3400	+5.512%	574,250	+6,265.672%
2023-04-12	1.2620	1.2740	1.2420	1.2700	+0.954%	81,818	+6,616.535%
2023-04-11	1.2300	1.2580	1.2300	1.2580	+1.125%	205,692	+6,680.604%
2023-04-06	1.2220	1.2920	1.2220	1.2440	+0.647%	304,759	+6,756.913%
2023-04-05	1.2420	1.2620	1.2240	1.2360	-0.162%	142,983	+6,801.294%
2023-04-04	1.2480	1.2560	1.2240	1.2380	0.000%	161,977	+6,790.145%
2023-04-03	1.2200	1.3000	1.1940	1.2380	+5.812%	1,626,987	+6,790.145%
2023-03-31	1.1520	1.1780	1.1520	1.1700	0.000%	163,057	+7,190.598%
2023-03-30	1.1600	1.1760	1.1520	1.1700	+2.632%	136,161	+7,190.598%
2023-03-29	1.1780	1.1780	1.0960	1.1400	-3.390%	674,377	+7,382.456%
2023-03-28	1.1080	1.1880	1.0940	1.1800	+7.273%	632,289	+7,128.814%
2023-03-27	1.1400	1.1400	0.9860	1.1000	-6.303%	1,602,373	+7,654.545%
2023-03-24	1.2340	1.2340	1.1740	1.1740	-3.770%	203,575	+7,165.758%
2023-03-23	1.1900	1.2340	1.1900	1.2200	+2.694%	241,602	+6,891.803%
2023-03-22	1.1320	1.2040	1.1320	1.1880	+4.762%	237,520	+7,080.135%
2023-03-21	1.1220	1.1560	1.1220	1.1340	+1.795%	99,589	+7,422.046%
2023-03-20	1.1360	1.1400	1.1140	1.1140	-1.764%	99,084	+7,557.092%
2023-03-17	1.1460	1.1460	1.1340	1.1340	-0.701%	77,619	+7,422.046%
2023-03-16	1.1380	1.1520	1.1300	1.1420	-0.349%	123,020	+7,369.352%
2023-03-15	1.2000	1.2100	1.1400	1.1460	-4.500%	271,340	+7,343.281%
2023-03-14	1.2000	1.2060	1.1900	1.2000	-1.478%	190,268	+7,008.333%
2023-03-13	1.2300	1.2460	1.2000	1.2180	-1.932%	377,500	+6,903.284%
2023-03-10	1.2440	1.2540	1.2340	1.2420	-0.321%	156,435	+6,767.955%
2023-03-09	1.2300	1.2560	1.2300	1.2460	-0.479%	91,853	+6,745.907%
2023-03-08	1.2540	1.2580	1.2480	1.2520	-0.949%	70,295	+6,713.099%
2023-03-07	1.2720	1.2720	1.2580	1.2640	+0.158%	96,851	+6,648.418%
2023-03-06	1.2760	1.2760	1.2540	1.2620	-1.406%	138,899	+6,659.113%
2023-03-03	1.2800	1.2920	1.2800	1.2800	+0.946%	210,882	+6,564.063%
2023-03-02	1.2700	1.2820	1.2500	1.2680	+0.158%	48,999	+6,627.129%
2023-03-01	1.2780	1.2780	1.2500	1.2660	+0.957%	113,278	+6,637.757%
2023-02-28	1.2640	1.2640	1.2300	1.2540	+1.129%	105,575	+6,702.233%
2023-02-27	1.2300	1.2680	1.2240	1.2400	-0.800%	306,429	+6,779.032%
2023-02-24	1.2100	1.2500	1.2100	1.2500	+1.958%	86,628	+6,724.000%
2023-02-23	1.2500	1.2500	1.2120	1.2260	0.000%	137,437	+6,857.586%
2023-02-22	1.2260	1.2280	1.2200	1.2260	-0.325%	69,023	+6,857.586%
2023-02-21	1.2500	1.2500	1.2220	1.2300	+0.490%	85,536	+6,834.959%
2023-02-20	1.2360	1.2400	1.2220	1.2240	-0.649%	157,794	+6,868.954%
2023-02-17	1.2340	1.2560	1.2260	1.2320	-1.124%	140,629	+6,823.701%
2023-02-16	1.2560	1.2660	1.2360	1.2460	-0.479%	68,016	+6,745.907%
2023-02-15	1.2500	1.2520	1.2340	1.2520	0.000%	139,289	+6,713.099%
2023-02-14	1.2660	1.2700	1.2480	1.2520	-0.635%	151,920	+6,713.099%
2023-02-13	1.2620	1.2720	1.2440	1.2600	+0.800%	190,866	+6,669.841%
2023-02-10	1.2740	1.2740	1.2380	1.2500	-0.636%	114,220	+6,724.000%
2023-02-09	1.2720	1.2740	1.2360	1.2580	+0.640%	206,910	+6,680.604%
2023-02-08	1.2460	1.2640	1.2420	1.2500	+1.297%	174,566	+6,724.000%
2023-02-07	1.2720	1.2720	1.2320	1.2340	-0.484%	283,328	+6,812.480%
2023-02-06	1.2740	1.2740	1.2400	1.2400	-2.208%	213,376	+6,779.032%
2023-02-03	1.3000	1.3000	1.2660	1.2680	-0.471%	113,846	+6,627.129%
2023-02-02	1.3100	1.3100	1.2700	1.2740	-1.698%	294,214	+6,595.447%
2023-02-01	1.3000	1.3060	1.2740	1.2960	+1.250%	524,402	+6,481.790%
2023-01-31	1.2820	1.2940	1.2560	1.2800	+1.426%	268,133	+6,564.063%
2023-01-30	1.2800	1.2900	1.2520	1.2620	-1.713%	182,923	+6,659.113%
2023-01-27	1.3040	1.3100	1.2780	1.2840	-0.311%	166,748	+6,543.302%
2023-01-26	1.2900	1.3160	1.2820	1.2880	-0.923%	67,850	+6,522.671%
2023-01-25	1.3140	1.3220	1.2860	1.3000	-0.612%	567,288	+6,461.538%
2023-01-24	1.3000	1.3140	1.3000	1.3080	+0.153%	119,221	+6,421.407%
2023-01-23	1.2920	1.3180	1.2680	1.3060	+1.555%	215,761	+6,431.394%
2023-01-20	1.2480	1.3100	1.2440	1.2860	+3.877%	409,885	+6,532.970%
2023-01-19	1.2600	1.2600	1.2220	1.2380	-1.746%	229,724	+6,790.145%
2023-01-18	1.2660	1.2720	1.2540	1.2600	+1.286%	133,334	+6,669.841%
2023-01-17	1.3240	1.3240	1.2440	1.2440	-4.012%	281,817	+6,756.913%
2023-01-16	1.2500	1.3020	1.2500	1.2960	+4.013%	203,256	+6,481.790%
2023-01-13	1.2440	1.2460	1.2240	1.2460	+2.131%	295,995	+6,745.907%
2023-01-12	1.2300	1.2340	1.2040	1.2200	+1.161%	106,021	+6,891.803%
2023-01-11	1.2420	1.2500	1.1940	1.2060	-1.471%	483,957	+6,972.968%
2023-01-10	1.2720	1.2720	1.2120	1.2240	-2.857%	119,840	+6,868.954%
2023-01-09	1.2560	1.2720	1.2400	1.2600	+0.800%	129,442	+6,669.841%
2023-01-06	1.2520	1.2560	1.2320	1.2500	+1.626%	161,281	+6,724.000%
2023-01-05	1.2020	1.2400	1.2020	1.2300	0.000%	163,409	+6,834.959%
2023-01-04	1.2240	1.2320	1.2120	1.2300	+0.985%	116,664	+6,834.959%
2023-01-03	1.2500	1.2900	1.2180	1.2180	-2.247%	177,894	+6,903.284%
2022-12-30	1.2480	1.2480	1.2460	1.2460	-3.261%	31,135	+6,745.907%
2022-12-29	1.2800	1.2880	1.2580	1.2880	+0.312%	143,143	+6,522.671%
2022-12-28	1.2600	1.2980	1.2600	1.2840	+1.422%	188,652	+6,543.302%
2022-12-23	1.2600	1.2760	1.2600	1.2660	-0.158%	86,152	+6,637.757%
2022-12-22	1.2620	1.2940	1.2480	1.2680	+0.475%	250,839	+6,627.129%
2022-12-21	1.2400	1.2780	1.2400	1.2620	+2.269%	120,705	+6,659.113%
2022-12-20	1.2520	1.2520	1.2240	1.2340	-0.484%	55,062	+6,812.480%
2022-12-19	1.2500	1.2500	1.2400	1.2400	+1.307%	63,625	+6,779.032%
2022-12-16	1.2880	1.2880	1.2140	1.2240	-3.622%	138,388	+6,868.954%
2022-12-15	1.2680	1.2920	1.2620	1.2700	+0.158%	70,237	+6,616.535%
2022-12-13	1.3000	1.3000	1.2600	1.2680	-3.647%	348,904	+6,627.129%
2022-12-12	1.2760	1.3200	1.2620	1.3160	+2.016%	240,692	+6,381.763%
2022-12-09	1.3120	1.3260	1.2900	1.2900	-2.273%	171,857	+6,512.403%
2022-12-08	1.3440	1.3520	1.3160	1.3200	-1.639%	128,989	+6,362.121%
2022-12-07	1.3780	1.4000	1.3260	1.3420	-4.006%	298,084	+6,256.185%
2022-12-06	1.3800	1.4000	1.3540	1.3980	+0.720%	290,718	+6,001.574%
2022-12-05	1.4300	1.4300	1.3820	1.3880	-1.420%	184,190	+6,045.533%
2022-12-02	1.4280	1.4280	1.3840	1.4080	-0.283%	170,906	+5,958.239%
2022-12-01	1.4480	1.4480	1.4080	1.4120	-4.206%	157,423	+5,941.076%
2022-11-30	1.3700	1.4740	1.3680	1.4740	+6.812%	688,628	+5,686.974%
2022-11-29	1.3620	1.4060	1.3580	1.3800	+1.025%	276,984	+6,081.159%
2022-11-28	1.2800	1.3700	1.2800	1.3660	+6.719%	753,494	+6,144.510%
2022-11-25	1.2800	1.2800	1.2800	1.2800	-0.467%	91,390	+6,564.063%
2022-11-24	1.2760	1.2940	1.2760	1.2860	0.000%	97,028	+6,532.970%
2022-11-23	1.3080	1.3280	1.2820	1.2860	-1.077%	332,161	+6,532.970%
2022-11-22	1.2260	1.3060	1.2260	1.3000	+4.334%	262,299	+6,461.538%
2022-11-21	1.2720	1.2840	1.2300	1.2460	0.000%	258,315	+6,745.907%
2022-11-18	1.2440	1.2640	1.2280	1.2460	-0.796%	160,136	+6,745.907%
2022-11-17	1.2660	1.2660	1.2400	1.2560	0.000%	72,336	+6,691.401%
2022-11-16	1.3000	1.3000	1.2420	1.2560	-3.236%	222,884	+6,691.401%
2022-11-15	1.3100	1.3160	1.2940	1.2980	-0.307%	158,434	+6,471.649%
2022-11-14	1.3320	1.3640	1.2920	1.3020	-3.556%	255,491	+6,451.459%
2022-11-11	1.2880	1.3640	1.2880	1.3500	+3.053%	238,050	+6,218.519%
2022-11-10	1.3100	1.3180	1.2800	1.3100	-0.607%	237,579	+6,411.450%
2022-11-09	1.3740	1.3740	1.3100	1.3180	-3.088%	205,649	+6,371.927%
2022-11-08	1.3960	1.4020	1.3520	1.3600	-1.306%	213,594	+6,172.059%
2022-11-07	1.3820	1.4060	1.3740	1.3780	+1.324%	175,077	+6,090.131%
2022-11-04	1.3700	1.3840	1.3500	1.3600	+6.583%	366,929	+6,172.059%
2022-11-02	1.3180	1.3200	1.2600	1.2760	-1.543%	332,571	+6,584.953%
2022-11-01	1.2800	1.3060	1.2800	1.2960	+2.208%	242,293	+6,481.790%
2022-10-31	1.2780	1.2900	1.2500	1.2680	+0.955%	277,859	+6,627.129%
2022-10-28	1.2540	1.2700	1.2380	1.2560	-0.159%	227,815	+6,691.401%
2022-10-27	1.2640	1.2900	1.2500	1.2580	+0.640%	161,297	+6,680.604%
2022-10-26	1.2500	1.2760	1.2420	1.2500	+1.626%	170,542	+6,724.000%
2022-10-25	1.2460	1.2460	1.2200	1.2300	+0.655%	115,329	+6,834.959%
2022-10-24	1.2300	1.2380	1.2120	1.2220	-0.326%	133,052	+6,880.360%
2022-10-21	1.2500	1.2560	1.2100	1.2260	-2.698%	156,333	+6,857.586%
2022-10-20	1.2260	1.2720	1.2120	1.2600	+3.960%	301,392	+6,669.841%
2022-10-19	1.2040	1.2160	1.1800	1.2120	+1.508%	100,215	+6,937.954%
2022-10-18	1.2500	1.2500	1.1900	1.1940	-4.480%	321,523	+7,044.054%
2022-10-17	1.2500	1.2880	1.2500	1.2500	-1.575%	119,840	+6,724.000%
2022-10-14	1.3100	1.3100	1.2600	1.2700	-1.855%	210,618	+6,616.535%
2022-10-13	1.2600	1.3080	1.2520	1.2940	+2.862%	216,203	+6,491.963%
2022-10-12	1.2840	1.2860	1.2520	1.2580	-1.872%	150,367	+6,680.604%
2022-10-11	1.3180	1.3180	1.2660	1.2820	-1.687%	206,463	+6,553.666%
2022-10-10	1.3300	1.3300	1.2920	1.3040	-4.399%	227,549	+6,441.411%
2022-10-07	1.3700	1.3860	1.3460	1.3640	+0.590%	361,599	+6,153.666%
2022-10-06	1.3480	1.3600	1.3300	1.3560	+1.802%	161,865	+6,190.560%
2022-10-05	1.3060	1.3480	1.3000	1.3320	-0.299%	188,712	+6,303.904%
2022-10-04	1.3140	1.3480	1.3120	1.3360	+1.520%	238,712	+6,284.731%
2022-10-03	1.2360	1.3280	1.2360	1.3160	+6.472%	434,175	+6,381.763%
2022-09-30	1.2000	1.2460	1.2000	1.2360	+3.344%	297,782	+6,801.294%
2022-09-29	1.2340	1.2340	1.1860	1.1960	-2.922%	303,192	+7,032.107%

.dark-mode .bgW8Wk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgW8Wk{ color: #333333; background-color: white; border: 2px solid #333333; }GENLGENEL ENERGY PLCstock LSE

GENL
GENEL ENERGY PLC
stock LSE