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)

75.00

-2.70

(-3.47%)

Closed September 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.35135135135	74	81.8	74	85787	78.19948897	DE
4	-6.6	-8.08823529412	81.6	88.6	71.6	228286	78.8143448	DE
12	-19.4	-20.5508474576	94.4	98.8	71.6	251040	84.20015576	DE
26	-9.4	-11.1374407583	84.4	103	71.6	337792	88.28210202	DE
52	-5	-6.25	80	103	64.9	383892	82.63813883	DE
156	-52	-40.9448818898	127	200	64.9	332811	116.60081248	DE
260	-120	-61.5384615385	195	225.5	53.1	404431	132.72720664	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726763400	75	-2.7	-3.47	78	79.5	75	276259
1726677000	77.7	-2.4	-3.00	81.8	81.8	77.7	76308
1726590600	80.1	1.3	1.65	78.8	80.5	77.9	64097
1726504200	78.8	0.5	0.64	78.2	78.8	77	33227
1726245000	78.3	0.8	1.03	78.8	79.9	77.6	93658
1726158600	77.5	3.3	4.45	74	77.5	74	161645
1726072200	74.2	0.7	0.95	73.8	75.5	73.6	137810
1725985800	73.5	0.5	0.68	73.5	74.6	71.6	391692
1725899400	73	-0.3	-0.41	74.8	74.8	72.7	93038
1725640200	73.3	-2.4	-3.17	75	75	73.1	179729
1725553800	75.7	0.9	1.20	74	76.2	74	105240
1725467400	74.8	-1	-1.32	74	75.4	74	374513
1725381000	75.8	-4.2	-5.25	80	80.2	74.6	564846
1725294600	80	-1	-1.23	80	81.3	80	206085
1725035400	81	-1.1	-1.34	81.4	83.1	80	219797
1724949000	82.1	0	0.00	83.9	83.9	81.1	239267
1724862600	82.1	-2.9	-3.41	84.3	84.8	81.8	426594
1724776200	85	0.7	0.83	84.6	88.6	84.3	362949
1724430600	84.3	3.2	3.95	82.1	84.3	81.1	469445
1724344200	81.1	-1.4	-1.70	81.6	83.2	81	137491
1724257800	82.5	0.4	0.49	83.1	83.1	82.2	76703
1724171400	82.1	-2	-2.38	84.9	84.9	81.7	173310
1724085000	84.1	2.6	3.19	82	84.4	81.6	191310
1723825800	81.5	-1.5	-1.81	83.1	83.1	80.8	853361
1723739400	83	2.5	3.11	80.5	83	80	388774
1723653000	80.5	-1.4	-1.71	83	83	79.8	456084
1723566600	81.9	-0.9	-1.09	83.1	83.3	81.5	408668
1723480200	82.8	2.4	2.99	80	83.9	80	310767
1723221000	80.4	-0.7	-0.86	79.2	82.4	79.2	122007
1723134600	81.1	0.1	0.12	80	81.3	79.2	242157
1723048200	81	5.3	7.00	75.5	81.1	75.5	355437
1722961800	75.7	-2	-2.57	78.5	81	75.7	388274
1722875400	77.7	-5	-6.05	82.5	82.5	77.1	1033484
1722616200	82.7	-3.3	-3.84	87	87	82	324493
1722529800	86	-2	-2.27	89.2	89.5	86	312354
1722443400	88	1.3	1.50	87	88.7	87	366216
1722357000	86.7	-2.6	-2.91	88.3	88.3	86.5	410920
1722270600	89.3	-2	-2.19	91	91	88.1	332937
1722011400	91.3	-0.6	-0.65	89.7	91.9	89.7	406422
1721925000	91.9	-0.4	-0.43	93	93	89.2	330954
1721838600	92.3	-0.4	-0.43	93	94.4	91.3	190758
1721752200	92.7	-3.1	-3.24	97	97	92.7	80469
1721665800	95.8	4	4.36	92.2	96.3	92.2	258631
1721406600	91.8	-3.2	-3.37	94	95.1	91.8	110318
1721320200	95	0.3	0.32	93.4	95.8	93.4	73474
1721233800	94.7	-0.7	-0.73	96	97.1	93.7	136030
1721147400	95.4	1.6	1.71	93.2	95.8	92.3	204705
1721061000	93.8	-1.3	-1.37	97.2	97.2	93.4	129180
1720801800	95.1	-0.1	-0.11	96.8	96.8	94.1	108168
1720715400	95.2	-1.8	-1.86	95.2	96.6	92.7	165396
1720629000	97	1.2	1.25	94.1	97.3	94.1	202178
1720542600	95.8	2.9	3.12	95.1	96.8	93	248864
1720456200	92.9	-4.3	-4.42	95.7	95.7	92.5	150900
1720197000	97.2	-0.4	-0.41	98	98.8	96.9	182460
1720110600	97.6	1	1.04	94.3	98.7	94.3	65653
1720024200	96.6	1.4	1.47	97	97	95.4	152631
1719937800	95.2	0.4	0.42	93	95.7	93	102856
1719851400	94.8	0.8	0.85	93	95.6	93	120247
1719592200	94	-1.6	-1.67	96.7	97	94	124305
1719505800	95.6	-0.2	-0.21	94.4	97	94.4	182048
1719419400	95.8	-0.2	-0.21	96.1	96.1	94.8	79657
1719333000	96	-1.1	-1.13	97.2	98.2	95.8	175565
1719246600	97.1	0.1	0.10	95.6	98.2	95.6	125927
1718987400	97	-3.6	-3.58	102.8	102.8	97	217325
1718901000	100.6	2.6	2.65	99.6	101.6	98.9	162676

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