Genel Energy Plc Historical Data - GENL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Genel Energy Plc (GENL)
Genel Energy Plc (GENL) Historical

Genel Energy Plc (GENL)

83.60

0.10

(0.12%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.238663484487	83.8	91.5	81	428849	86.96421592	DE
4	-1.4	-1.64705882353	85	91.5	76	494617	85.44717237	DE
12	12.6	17.7464788732	71	91.5	68	394417	82.76664514	DE
26	-2.4	-2.79069767442	86	92.1	64.9	428054	78.34260817	DE
52	-25	-23.0202578269	108.6	123.8	64.9	364336	85.37074951	DE
156	-76.8	-47.8802992519	160.4	200	64.9	338064	124.80791397	DE
260	-136.9	-62.0861678005	220.5	233.5	53.1	445418	143.78148922	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	83.6	0.1	0.12	83.2	84.2	83	104341
1714062600	83.5	-0.5	-0.60	85.5	85.5	83.3	230809
1713976200	84	-1.2	-1.41	83.9	84.5	83.1	121359
1713889800	85.2	-5.8	-6.37	91.1	91.1	83.8	582067
1713803400	91	7.6	9.11	84.3	91.5	84.3	855124
1713544200	83.4	-0.1	-0.12	83.8	83.8	81	354888
1713457800	83.5	-2.3	-2.68	85.9	87.9	82.9	294736
1713371400	85.8	4.2	5.15	82.9	85.9	82.9	195652
1713285000	81.6	-1.4	-1.69	84	84	81	388820
1713198600	83	-2.1	-2.47	84.2	86.2	82.2	335525
1712939400	85.1	2.1	2.53	81.3	87.1	81.3	508213
1712853000	83	-0.8	-0.95	81.8	83.8	81	377000
1712766600	83.8	-3.9	-4.45	88	88	81	742535
1712680200	87.7	1	1.15	86.9	90.7	86.2	737069
1712593800	86.7	3.6	4.33	84.2	90.8	76	2068587
1712334600	83.1	-0.4	-0.48	85.5	85.5	81.7	394787
1712248200	83.5	-1.5	-1.76	87	87	83.3	134193
1712161800	85	3.2	3.91	83.7	85.8	82.2	296424
1712075400	81.8	-1.5	-1.80	85	86	81.5	285313
1711647000	83.3	-0.5	-0.60	85.2	85.2	82.5	336923
1711560600	83.8	0.1	0.12	85.7	85.7	81.6	329465
1711474200	83.7	-0.3	-0.36	85	87.1	82	342105
1711387800	84	0.2	0.24	85	85	83.5	183648
1711128600	83.8	1.2	1.45	84.6	84.6	82.3	141218
1711042200	82.6	-1.5	-1.78	84.1	84.3	82.6	322945
1710955800	84.1	0.1	0.12	85	85	83.6	155509
1710869400	84	-0.3	-0.36	84.4	85	83.7	222180
1710783000	84.3	0.8	0.96	83.2	84.3	83	254784
1710523800	83.5	0.9	1.09	82.6	83.8	82.6	127091
1710437400	82.6	0.4	0.49	81.3	83	81	313790
1710351000	82.2	1.1	1.36	80.6	83.4	80.6	160096
1710264600	81.1	0.6	0.75	80.6	81.1	78.9	198218
1710178200	80.5	-3	-3.59	83.5	83.9	80.2	159347
1709919000	83.5	-1.1	-1.30	85.4	86.3	83.2	242697
1709832600	84.6	1	1.20	83.3	85.5	83	130998
1709746200	83.6	0.6	0.72	84.2	84.2	82.5	127294
1709659800	83	-0.2	-0.24	82.7	83.7	81.5	153243
1709573400	83.2	-0.8	-0.95	85.9	87	82.2	632219
1709314200	84	1.9	2.31	82.1	84.3	80.4	305191
1709227800	82.1	-1.9	-2.26	83.5	83.5	82.1	148050
1709141400	84	-2.3	-2.67	87.6	87.6	84	198569
1709055000	86.3	2.3	2.74	85.5	87.4	84	215691
1708968600	84	1.8	2.19	83.5	84	81.1	476082
1708709400	82.2	-1.2	-1.44	83.5	85.5	81	435828
1708623000	83.4	-5.8	-6.50	90	91	82.3	936986
1708536600	89.2	6.2	7.47	85	90.1	83.9	949850
1708450200	83	-1.4	-1.66	85.4	86	82.1	841661
1708363800	84.4	8.9	11.79	75.5	84.5	75.5	1306850
1708104600	75.5	0.3	0.40	75.1	77.4	74.5	788518
1708018200	75.2	0.5	0.67	75	75.9	74.1	198109
1707931800	74.7	2.8	3.89	71.9	76.5	71.4	502872
1707845400	71.9	-0.5	-0.69	72.4	73.4	70.2	153348
1707759000	72.4	2.6	3.72	69.8	74.3	69.6	329905
1707499800	69.8	-0.6	-0.85	70.8	70.9	69.8	234258
1707413400	70.4	0.7	1.00	71	71	69.5	146069
1707327000	69.7	-1.9	-2.65	71.2	71.9	69.6	313515
1707240600	71.6	-0.1	-0.14	73.8	73.8	70.6	141640
1707154200	71.7	1.7	2.43	70.4	72.8	70	392898
1706895000	70	-0.5	-0.71	71	71	68	423433
1706808600	70.5	-2	-2.76	74	74	70.5	176427
1706722200	72.5	-0.5	-0.68	72.5	73.9	72.4	121104
1706635800	73	-4.1	-5.32	77	78.9	73	510231
1706549400	77.1	5.8	8.13	71.5	81	71.5	1028022

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions