LSE - Delayed Quote GBp
Genel Energy plc (GENL.L)
53.10
+0.90
+(1.72%)
At close: May 30 at 4:35:19 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 52.00 | 53.90 | 52.00 | 53.10 | 53.10 | 97,140 |
| May 29, 2025 | 52.40 | 53.90 | 51.80 | 52.20 | 52.20 | 160,618 |
| May 28, 2025 | 54.00 | 54.70 | 52.40 | 52.90 | 52.90 | 194,876 |
| May 27, 2025 | 52.80 | 54.00 | 52.43 | 54.00 | 54.00 | 91,560 |
| May 23, 2025 | 52.20 | 53.20 | 52.10 | 52.80 | 52.80 | 87,421 |
| May 22, 2025 | 53.10 | 53.90 | 52.20 | 53.30 | 53.30 | 47,140 |
| May 21, 2025 | 53.10 | 53.90 | 52.50 | 53.50 | 53.50 | 42,625 |
| May 20, 2025 | 52.80 | 53.90 | 52.80 | 53.70 | 53.70 | 58,589 |
| May 19, 2025 | 54.10 | 55.60 | 53.07 | 53.50 | 53.50 | 118,875 |
| May 16, 2025 | 53.00 | 55.70 | 52.90 | 54.60 | 54.60 | 277,707 |
| May 15, 2025 | 54.30 | 54.76 | 52.50 | 53.00 | 53.00 | 179,069 |
| May 14, 2025 | 54.00 | 54.90 | 53.10 | 54.90 | 54.90 | 38,676 |
| May 13, 2025 | 52.90 | 54.40 | 52.10 | 54.00 | 54.00 | 96,942 |
| May 12, 2025 | 51.20 | 55.30 | 51.20 | 53.10 | 53.10 | 225,579 |
| May 9, 2025 | 52.30 | 54.40 | 52.15 | 52.40 | 52.40 | 185,609 |
| May 8, 2025 | 51.10 | 53.40 | 50.80 | 53.40 | 53.40 | 213,434 |
| May 7, 2025 | 52.30 | 54.00 | 51.68 | 52.30 | 52.30 | 90,723 |
| May 6, 2025 | 52.50 | 54.80 | 52.10 | 52.10 | 52.10 | 76,907 |
| May 2, 2025 | 53.70 | 55.70 | 52.50 | 53.30 | 53.30 | 124,725 |
| May 1, 2025 | 53.80 | 55.80 | 52.81 | 53.30 | 53.30 | 248,009 |
| Apr 30, 2025 | 54.30 | 55.40 | 52.70 | 54.90 | 54.90 | 232,080 |
| Apr 29, 2025 | 56.30 | 56.70 | 53.90 | 53.90 | 53.90 | 64,369 |
| Apr 28, 2025 | 55.90 | 57.70 | 53.00 | 55.30 | 55.30 | 415,754 |
| Apr 25, 2025 | 54.60 | 56.60 | 54.60 | 55.90 | 55.90 | 164,111 |
| Apr 24, 2025 | 53.10 | 55.85 | 53.00 | 55.00 | 55.00 | 280,530 |
| Apr 23, 2025 | 54.00 | 56.13 | 52.87 | 53.10 | 53.10 | 228,307 |
| Apr 22, 2025 | 56.60 | 56.70 | 54.00 | 54.00 | 54.00 | 173,616 |
| Apr 17, 2025 | 51.60 | 55.30 | 51.60 | 55.30 | 55.30 | 262,660 |
| Apr 16, 2025 | 50.90 | 53.30 | 50.13 | 51.70 | 51.70 | 154,481 |
| Apr 15, 2025 | 53.00 | 53.90 | 50.50 | 50.50 | 50.50 | 235,898 |
| Apr 14, 2025 | 52.30 | 55.20 | 51.90 | 52.80 | 52.80 | 178,558 |
| Apr 11, 2025 | 53.00 | 54.50 | 51.00 | 53.50 | 53.50 | 483,608 |
| Apr 10, 2025 | 55.70 | 59.30 | 53.20 | 53.50 | 53.50 | 341,726 |
| Apr 9, 2025 | 53.00 | 53.00 | 49.65 | 51.90 | 51.90 | 366,461 |
| Apr 8, 2025 | 52.60 | 56.52 | 52.29 | 54.10 | 54.10 | 446,221 |
| Apr 7, 2025 | 54.40 | 54.40 | 48.28 | 51.40 | 51.40 | 984,999 |
| Apr 4, 2025 | 58.20 | 60.20 | 50.10 | 54.20 | 54.20 | 1,124,863 |
| Apr 3, 2025 | 61.20 | 61.56 | 58.30 | 58.50 | 58.50 | 469,172 |
| Apr 2, 2025 | 65.50 | 65.50 | 61.40 | 62.70 | 62.70 | 375,756 |
| Apr 1, 2025 | 65.00 | 65.50 | 63.20 | 64.00 | 64.00 | 366,474 |
| Mar 31, 2025 | 68.90 | 69.00 | 63.10 | 63.60 | 63.60 | 827,985 |
| Mar 28, 2025 | 72.00 | 73.00 | 70.90 | 71.10 | 71.10 | 473,437 |
| Mar 27, 2025 | 72.80 | 73.00 | 70.71 | 71.70 | 71.70 | 226,160 |
| Mar 26, 2025 | 69.50 | 72.60 | 69.10 | 71.90 | 71.90 | 274,769 |
| Mar 25, 2025 | 68.80 | 71.80 | 68.80 | 70.90 | 70.90 | 218,219 |
| Mar 24, 2025 | 68.70 | 71.55 | 68.60 | 69.30 | 69.30 | 296,627 |
| Mar 21, 2025 | 69.50 | 71.00 | 66.80 | 68.90 | 68.90 | 548,185 |
| Mar 20, 2025 | 65.20 | 69.10 | 65.20 | 68.50 | 68.50 | 359,266 |
| Mar 19, 2025 | 62.90 | 64.90 | 62.02 | 63.70 | 63.70 | 147,104 |
| Mar 18, 2025 | 63.10 | 66.48 | 62.40 | 62.40 | 62.40 | 539,126 |
| Mar 17, 2025 | 61.30 | 64.50 | 60.52 | 63.80 | 63.80 | 384,538 |
| Mar 14, 2025 | 60.10 | 62.10 | 59.81 | 60.20 | 60.20 | 231,682 |
| Mar 13, 2025 | 60.30 | 62.40 | 60.00 | 60.30 | 60.30 | 50,684 |
| Mar 12, 2025 | 58.30 | 61.60 | 58.30 | 60.20 | 60.20 | 246,613 |
| Mar 11, 2025 | 61.20 | 61.20 | 57.90 | 58.60 | 58.60 | 811,533 |
| Mar 10, 2025 | 62.20 | 63.70 | 59.90 | 59.90 | 59.90 | 508,071 |
| Mar 7, 2025 | 62.00 | 64.30 | 61.41 | 61.70 | 61.70 | 270,534 |
| Mar 6, 2025 | 63.10 | 65.20 | 61.50 | 62.30 | 62.30 | 381,782 |
| Mar 5, 2025 | 65.10 | 66.00 | 63.56 | 63.90 | 63.90 | 233,320 |
| Mar 4, 2025 | 68.00 | 68.00 | 63.05 | 63.60 | 63.60 | 458,638 |
| Mar 3, 2025 | 68.90 | 70.60 | 66.81 | 70.00 | 70.00 | 383,746 |
| Feb 28, 2025 | 64.80 | 72.50 | 63.30 | 67.30 | 67.30 | 1,350,706 |
| Feb 27, 2025 | 66.70 | 68.20 | 65.16 | 66.20 | 66.20 | 429,928 |
| Feb 26, 2025 | 64.30 | 68.00 | 64.30 | 67.50 | 67.50 | 269,137 |
| Feb 25, 2025 | 67.00 | 68.10 | 65.20 | 65.70 | 65.70 | 243,254 |
| Feb 24, 2025 | 69.20 | 71.30 | 67.82 | 68.60 | 68.60 | 730,577 |
| Feb 21, 2025 | 66.00 | 71.27 | 64.99 | 68.00 | 68.00 | 800,931 |
| Feb 20, 2025 | 69.90 | 69.90 | 65.60 | 65.90 | 65.90 | 100,239 |
| Feb 19, 2025 | 67.40 | 70.20 | 66.87 | 68.40 | 68.40 | 419,183 |
| Feb 18, 2025 | 66.60 | 67.90 | 66.00 | 67.30 | 67.30 | 194,599 |
| Feb 17, 2025 | 68.20 | 71.40 | 66.60 | 66.60 | 66.60 | 1,216,695 |
| Feb 14, 2025 | 65.90 | 67.10 | 65.10 | 66.60 | 66.60 | 107,398 |
| Feb 13, 2025 | 68.60 | 68.60 | 64.60 | 65.30 | 65.30 | 153,806 |
| Feb 12, 2025 | 64.90 | 67.70 | 63.06 | 66.20 | 66.20 | 206,234 |
| Feb 11, 2025 | 64.60 | 66.00 | 64.10 | 65.00 | 65.00 | 192,584 |
| Feb 10, 2025 | 66.54 | 68.21 | 65.23 | 65.50 | 65.50 | 347,418 |
| Feb 7, 2025 | 65.60 | 67.40 | 64.60 | 65.00 | 65.00 | 169,235 |
| Feb 6, 2025 | 67.10 | 69.30 | 65.40 | 66.10 | 66.10 | 173,012 |
| Feb 5, 2025 | 66.30 | 68.80 | 65.40 | 67.80 | 67.80 | 367,969 |
| Feb 4, 2025 | 68.50 | 70.70 | 67.00 | 67.20 | 67.20 | 312,979 |
| Feb 3, 2025 | 74.10 | 79.74 | 68.00 | 70.00 | 70.00 | 2,030,309 |
| Jan 31, 2025 | 65.50 | 67.30 | 63.30 | 64.90 | 64.90 | 303,984 |
| Jan 30, 2025 | 58.90 | 69.50 | 57.10 | 65.80 | 65.80 | 1,235,653 |
| Jan 29, 2025 | 59.90 | 59.90 | 57.38 | 58.60 | 58.60 | 160,917 |
| Jan 28, 2025 | 60.00 | 61.50 | 57.60 | 58.20 | 58.20 | 294,836 |
| Jan 27, 2025 | 61.70 | 62.48 | 58.74 | 59.90 | 59.90 | 521,948 |
| Jan 24, 2025 | 62.90 | 64.30 | 62.01 | 62.70 | 62.70 | 215,168 |
| Jan 23, 2025 | 62.70 | 64.70 | 62.00 | 62.90 | 62.90 | 157,475 |
| Jan 22, 2025 | 65.70 | 66.50 | 63.90 | 64.50 | 64.50 | 104,042 |
| Jan 21, 2025 | 67.00 | 68.90 | 65.70 | 65.70 | 65.70 | 449,575 |
| Jan 20, 2025 | 67.00 | 68.05 | 65.41 | 67.00 | 67.00 | 242,782 |
| Jan 17, 2025 | 66.70 | 68.90 | 66.50 | 66.50 | 66.50 | 157,717 |
| Jan 16, 2025 | 64.50 | 67.00 | 64.27 | 67.00 | 67.00 | 100,751 |
| Jan 15, 2025 | 63.20 | 66.40 | 63.20 | 64.50 | 64.50 | 225,220 |
| Jan 14, 2025 | 64.50 | 64.50 | 61.50 | 62.50 | 62.50 | 377,223 |
| Jan 13, 2025 | 63.00 | 63.30 | 61.44 | 62.90 | 62.90 | 218,111 |
| Jan 10, 2025 | 63.60 | 64.10 | 62.00 | 62.00 | 62.00 | 427,770 |
| Jan 9, 2025 | 63.60 | 65.14 | 63.00 | 64.00 | 64.00 | 146,396 |
| Jan 8, 2025 | 65.60 | 67.90 | 62.74 | 63.60 | 63.60 | 166,278 |
| Jan 7, 2025 | 64.20 | 67.60 | 64.20 | 65.30 | 65.30 | 295,872 |
| Jan 6, 2025 | 65.30 | 69.10 | 63.90 | 65.70 | 65.70 | 307,671 |
| Jan 3, 2025 | 73.00 | 73.00 | 64.00 | 64.00 | 64.00 | 646,697 |
| Jan 2, 2025 | 66.00 | 73.70 | 65.93 | 73.70 | 73.70 | 272,990 |
| Dec 31, 2024 | 64.50 | 66.30 | 64.10 | 66.00 | 66.00 | 106,776 |
| Dec 30, 2024 | 63.90 | 66.70 | 63.90 | 64.90 | 64.90 | 118,808 |
| Dec 27, 2024 | 64.20 | 66.10 | 63.82 | 64.50 | 64.50 | 106,926 |
| Dec 24, 2024 | 65.20 | 65.70 | 63.90 | 63.90 | 63.90 | 114,252 |
| Dec 23, 2024 | 60.50 | 64.70 | 60.40 | 64.70 | 64.70 | 232,130 |
| Dec 20, 2024 | 62.00 | 62.00 | 60.40 | 60.40 | 60.40 | 117,200 |
| Dec 19, 2024 | 62.60 | 62.77 | 58.60 | 62.00 | 62.00 | 447,197 |
| Dec 18, 2024 | 63.20 | 64.50 | 63.00 | 63.80 | 63.80 | 215,562 |
| Dec 17, 2024 | 63.80 | 64.59 | 63.23 | 63.60 | 63.60 | 163,766 |
| Dec 16, 2024 | 63.00 | 64.80 | 63.00 | 63.90 | 63.90 | 13,704 |
| Dec 13, 2024 | 63.30 | 65.60 | 61.80 | 64.00 | 64.00 | 110,145 |
| Dec 12, 2024 | 64.00 | 66.10 | 62.60 | 62.60 | 62.60 | 735,393 |
| Dec 11, 2024 | 67.40 | 68.47 | 59.00 | 63.80 | 63.80 | 500,943 |
| Dec 10, 2024 | 65.80 | 67.80 | 65.10 | 67.80 | 67.80 | 271,489 |
| Dec 9, 2024 | 65.20 | 70.59 | 63.59 | 66.20 | 66.20 | 704,215 |
| Dec 6, 2024 | 67.40 | 69.00 | 64.83 | 65.30 | 65.30 | 486,448 |
| Dec 5, 2024 | 66.80 | 70.10 | 66.80 | 67.80 | 67.80 | 536,734 |
| Dec 4, 2024 | 71.60 | 72.20 | 66.65 | 67.30 | 67.30 | 1,556,025 |
| Dec 3, 2024 | 79.00 | 79.00 | 69.83 | 70.20 | 70.20 | 3,227,020 |
| Dec 2, 2024 | 85.10 | 89.00 | 85.00 | 88.10 | 88.10 | 129,409 |
| Nov 29, 2024 | 82.10 | 87.90 | 82.10 | 85.00 | 85.00 | 321,032 |
| Nov 28, 2024 | 79.20 | 85.00 | 79.20 | 85.00 | 85.00 | 370,919 |
| Nov 27, 2024 | 81.40 | 82.00 | 77.10 | 81.00 | 81.00 | 929,501 |
| Nov 26, 2024 | 81.30 | 83.52 | 73.90 | 82.50 | 82.50 | 2,080,070 |
| Nov 25, 2024 | 86.50 | 88.50 | 79.80 | 83.30 | 83.30 | 776,429 |
| Nov 22, 2024 | 84.70 | 88.09 | 81.80 | 87.70 | 87.70 | 110,323 |
| Nov 21, 2024 | 82.90 | 83.60 | 81.84 | 83.10 | 83.10 | 234,626 |
| Nov 20, 2024 | 79.70 | 84.00 | 79.60 | 83.00 | 83.00 | 45,139 |
| Nov 19, 2024 | 81.00 | 84.80 | 80.50 | 81.60 | 81.60 | 156,000 |
| Nov 18, 2024 | 84.90 | 84.90 | 82.10 | 82.90 | 82.90 | 111,140 |
| Nov 15, 2024 | 81.60 | 85.00 | 81.60 | 84.00 | 84.00 | 185,062 |
| Nov 14, 2024 | 82.00 | 84.00 | 79.90 | 81.80 | 81.80 | 286,346 |
| Nov 13, 2024 | 85.80 | 86.30 | 76.10 | 80.10 | 80.10 | 279,170 |
| Nov 12, 2024 | 77.20 | 86.88 | 77.20 | 85.30 | 85.30 | 373,442 |
| Nov 11, 2024 | 76.90 | 80.20 | 76.50 | 79.10 | 79.10 | 61,067 |
| Nov 8, 2024 | 80.50 | 80.90 | 77.10 | 78.00 | 78.00 | 61,393 |
| Nov 7, 2024 | 81.20 | 81.60 | 78.60 | 78.60 | 78.60 | 75,479 |
| Nov 6, 2024 | 80.60 | 81.00 | 78.03 | 79.30 | 79.30 | 87,501 |
| Nov 5, 2024 | 79.30 | 80.60 | 78.00 | 79.40 | 79.40 | 66,485 |
| Nov 4, 2024 | 75.40 | 78.50 | 75.20 | 78.00 | 78.00 | 144,545 |
| Nov 1, 2024 | 79.40 | 80.00 | 74.99 | 75.40 | 75.40 | 198,248 |
| Oct 31, 2024 | 78.30 | 79.68 | 76.97 | 78.90 | 78.90 | 78,147 |
| Oct 30, 2024 | 77.30 | 78.70 | 75.25 | 77.00 | 77.00 | 74,324 |
| Oct 29, 2024 | 75.60 | 77.30 | 74.40 | 77.30 | 77.30 | 197,828 |
| Oct 28, 2024 | 73.90 | 77.00 | 73.90 | 76.50 | 76.50 | 27,036 |
| Oct 25, 2024 | 75.60 | 77.20 | 75.20 | 75.60 | 75.60 | 45,019 |
| Oct 24, 2024 | 77.90 | 78.50 | 74.39 | 76.20 | 76.20 | 195,363 |
| Oct 23, 2024 | 77.00 | 79.00 | 76.20 | 76.20 | 76.20 | 99,304 |
| Oct 22, 2024 | 78.00 | 78.50 | 76.10 | 77.30 | 77.30 | 82,812 |
| Oct 21, 2024 | 82.20 | 82.30 | 77.46 | 77.80 | 77.80 | 140,010 |
| Oct 18, 2024 | 79.00 | 82.80 | 78.80 | 80.30 | 80.30 | 215,417 |
| Oct 17, 2024 | 78.80 | 79.66 | 77.70 | 79.20 | 79.20 | 204,497 |
| Oct 16, 2024 | 78.20 | 81.50 | 78.30 | 79.30 | 79.30 | 209,279 |
| Oct 15, 2024 | 78.00 | 78.50 | 76.60 | 78.00 | 78.00 | 275,391 |
| Oct 14, 2024 | 77.70 | 78.00 | 76.54 | 77.50 | 77.50 | 214,886 |
| Oct 11, 2024 | 77.50 | 78.80 | 77.50 | 77.90 | 77.90 | 93,365 |
| Oct 10, 2024 | 77.60 | 79.50 | 77.50 | 78.20 | 78.20 | 113,138 |
| Oct 9, 2024 | 76.20 | 78.70 | 76.20 | 77.60 | 77.60 | 91,026 |
| Oct 8, 2024 | 79.00 | 79.00 | 76.20 | 76.30 | 76.30 | 196,734 |
| Oct 7, 2024 | 77.00 | 79.20 | 75.50 | 79.00 | 79.00 | 205,980 |
| Oct 4, 2024 | 73.70 | 77.50 | 72.97 | 77.20 | 77.20 | 427,217 |
| Oct 3, 2024 | 72.50 | 74.70 | 72.00 | 73.00 | 73.00 | 268,529 |
| Oct 2, 2024 | 73.40 | 75.30 | 72.40 | 72.50 | 72.50 | 160,934 |
| Oct 1, 2024 | 70.80 | 74.60 | 70.00 | 73.40 | 73.40 | 306,369 |
| Sep 30, 2024 | 75.00 | 76.00 | 69.20 | 69.20 | 69.20 | 562,020 |
| Sep 27, 2024 | 74.10 | 76.70 | 74.10 | 74.70 | 74.70 | 24,706 |
| Sep 26, 2024 | 73.50 | 75.90 | 71.90 | 75.90 | 75.90 | 265,390 |
| Sep 25, 2024 | 74.00 | 74.55 | 72.14 | 72.70 | 72.70 | 110,996 |
| Sep 24, 2024 | 74.40 | 75.00 | 74.00 | 74.10 | 74.10 | 85,016 |
| Sep 23, 2024 | 77.10 | 77.10 | 74.00 | 74.30 | 74.30 | 121,849 |
| Sep 20, 2024 | 74.50 | 76.35 | 74.10 | 75.40 | 75.40 | 315,525 |
| Sep 19, 2024 | 78.00 | 79.50 | 75.00 | 75.00 | 75.00 | 276,259 |
| Sep 18, 2024 | 81.80 | 81.80 | 77.70 | 77.70 | 77.70 | 76,308 |
| Sep 17, 2024 | 78.80 | 80.50 | 77.70 | 80.10 | 80.10 | 64,097 |
| Sep 16, 2024 | 78.20 | 78.80 | 76.80 | 78.80 | 78.80 | 33,227 |
| Sep 13, 2024 | 78.80 | 79.90 | 77.60 | 78.30 | 78.30 | 93,658 |
| Sep 12, 2024 | 74.00 | 77.50 | 74.00 | 77.50 | 77.50 | 161,648 |
| Sep 11, 2024 | 73.80 | 75.60 | 73.60 | 74.20 | 74.20 | 137,811 |
| Sep 10, 2024 | 73.50 | 74.70 | 71.60 | 73.50 | 73.50 | 391,692 |
| Sep 9, 2024 | 74.80 | 74.80 | 72.70 | 73.00 | 73.00 | 93,039 |
| Sep 6, 2024 | 75.00 | 76.20 | 73.10 | 73.30 | 73.30 | 179,729 |
| Sep 5, 2024 | 74.00 | 76.20 | 74.00 | 75.70 | 75.70 | 105,240 |
| Sep 4, 2024 | 74.00 | 75.62 | 74.00 | 74.80 | 74.80 | 374,513 |
| Sep 3, 2024 | 80.00 | 80.28 | 74.60 | 75.80 | 75.80 | 459,478 |
| Sep 2, 2024 | 80.00 | 81.63 | 80.00 | 80.00 | 80.00 | 206,085 |
| Aug 30, 2024 | 81.40 | 83.80 | 80.00 | 81.00 | 81.00 | 219,797 |
| Aug 29, 2024 | 83.90 | 83.90 | 81.10 | 82.10 | 82.10 | 239,271 |
| Aug 28, 2024 | 84.30 | 85.40 | 81.80 | 82.10 | 82.10 | 294,672 |
| Aug 27, 2024 | 84.60 | 89.50 | 84.30 | 85.00 | 85.00 | 362,952 |
| Aug 23, 2024 | 82.10 | 84.30 | 81.10 | 84.30 | 84.30 | 469,447 |
| Aug 22, 2024 | 81.60 | 83.20 | 81.00 | 81.10 | 81.10 | 137,491 |
| Aug 21, 2024 | 83.10 | 83.60 | 82.15 | 82.50 | 82.50 | 76,703 |
| Aug 20, 2024 | 84.90 | 84.90 | 81.70 | 82.10 | 82.10 | 173,313 |
| Aug 19, 2024 | 82.00 | 84.40 | 80.90 | 84.10 | 84.10 | 191,310 |
| Aug 16, 2024 | 83.10 | 84.10 | 80.80 | 81.50 | 81.50 | 853,361 |
| Aug 15, 2024 | 80.50 | 83.00 | 80.00 | 83.00 | 83.00 | 388,774 |
| Aug 14, 2024 | 83.00 | 83.00 | 79.80 | 80.50 | 80.50 | 456,084 |
| Aug 13, 2024 | 83.10 | 83.80 | 81.50 | 81.90 | 81.90 | 408,668 |
| Aug 12, 2024 | 80.00 | 83.90 | 80.00 | 82.80 | 82.80 | 310,767 |
| Aug 9, 2024 | 79.20 | 82.60 | 79.20 | 80.40 | 80.40 | 122,007 |
| Aug 8, 2024 | 80.00 | 81.60 | 79.20 | 81.10 | 81.10 | 182,841 |
| Aug 7, 2024 | 75.50 | 81.10 | 75.50 | 81.00 | 81.00 | 355,439 |
| Aug 6, 2024 | 78.50 | 81.50 | 75.70 | 75.70 | 75.70 | 388,274 |
| Aug 5, 2024 | 82.50 | 82.50 | 77.10 | 77.70 | 77.70 | 1,033,485 |
| Aug 2, 2024 | 87.00 | 87.00 | 82.00 | 82.70 | 82.70 | 324,494 |
| Aug 1, 2024 | 89.20 | 89.50 | 85.56 | 86.00 | 86.00 | 312,357 |
| Jul 31, 2024 | 87.00 | 88.70 | 86.94 | 88.00 | 88.00 | 366,217 |
| Jul 30, 2024 | 88.30 | 88.46 | 86.50 | 86.70 | 86.70 | 410,920 |
| Jul 29, 2024 | 91.00 | 91.00 | 88.10 | 89.30 | 89.30 | 332,937 |
| Jul 26, 2024 | 89.70 | 91.90 | 89.70 | 91.30 | 91.30 | 406,423 |
| Jul 25, 2024 | 93.00 | 93.00 | 89.20 | 91.90 | 91.90 | 330,954 |
| Jul 24, 2024 | 93.00 | 94.40 | 91.30 | 92.30 | 92.30 | 190,759 |
| Jul 23, 2024 | 97.00 | 97.00 | 92.70 | 92.70 | 92.70 | 80,471 |
| Jul 22, 2024 | 92.20 | 96.30 | 92.20 | 95.80 | 95.80 | 258,631 |
| Jul 19, 2024 | 94.00 | 95.30 | 91.71 | 91.80 | 91.80 | 110,318 |
| Jul 18, 2024 | 93.40 | 96.47 | 93.40 | 95.00 | 95.00 | 73,474 |
| Jul 17, 2024 | 96.00 | 97.10 | 93.66 | 94.70 | 94.70 | 136,031 |
| Jul 16, 2024 | 93.20 | 95.80 | 92.30 | 95.40 | 95.40 | 204,707 |
| Jul 15, 2024 | 97.20 | 97.40 | 93.40 | 93.80 | 93.80 | 129,180 |
| Jul 12, 2024 | 96.80 | 97.40 | 94.10 | 95.10 | 95.10 | 108,168 |
| Jul 11, 2024 | 95.20 | 97.30 | 92.70 | 95.20 | 95.20 | 165,396 |
| Jul 10, 2024 | 94.10 | 97.30 | 94.10 | 97.00 | 97.00 | 188,530 |
| Jul 9, 2024 | 95.10 | 96.80 | 92.86 | 95.80 | 95.80 | 248,864 |
| Jul 8, 2024 | 95.70 | 96.70 | 92.50 | 92.90 | 92.90 | 150,900 |
| Jul 5, 2024 | 98.00 | 99.50 | 96.90 | 97.20 | 97.20 | 182,462 |
| Jul 4, 2024 | 94.30 | 99.14 | 94.30 | 97.60 | 97.60 | 65,653 |
| Jul 3, 2024 | 97.00 | 97.00 | 95.31 | 96.60 | 96.60 | 152,632 |
| Jul 2, 2024 | 93.00 | 96.30 | 93.00 | 95.20 | 95.20 | 102,856 |
| Jul 1, 2024 | 93.00 | 96.00 | 93.00 | 94.80 | 94.80 | 120,248 |
| Jun 28, 2024 | 96.70 | 97.90 | 94.00 | 94.00 | 94.00 | 124,305 |
| Jun 27, 2024 | 94.40 | 97.00 | 94.40 | 95.60 | 95.60 | 182,048 |
| Jun 26, 2024 | 96.10 | 97.40 | 94.80 | 95.80 | 95.80 | 79,657 |
| Jun 25, 2024 | 97.20 | 99.80 | 95.80 | 96.00 | 96.00 | 175,565 |
| Jun 24, 2024 | 95.60 | 98.20 | 95.49 | 97.10 | 97.10 | 125,927 |
| Jun 21, 2024 | 102.80 | 102.80 | 97.00 | 97.00 | 97.00 | 217,325 |
| Jun 20, 2024 | 99.60 | 101.80 | 98.10 | 100.60 | 100.60 | 162,676 |
| Jun 19, 2024 | 98.40 | 98.40 | 96.39 | 98.00 | 98.00 | 368,308 |
| Jun 18, 2024 | 96.70 | 97.70 | 95.80 | 97.70 | 97.70 | 65,635 |
| Jun 17, 2024 | 95.10 | 96.20 | 93.00 | 95.80 | 95.80 | 206,076 |
| Jun 14, 2024 | 92.30 | 94.10 | 90.30 | 92.90 | 92.90 | 861,388 |
| Jun 13, 2024 | 98.50 | 99.50 | 91.40 | 92.90 | 92.90 | 1,041,974 |
| Jun 12, 2024 | 100.40 | 103.00 | 97.70 | 99.00 | 99.00 | 1,395,363 |
| Jun 11, 2024 | 101.00 | 101.80 | 97.40 | 101.60 | 101.60 | 742,817 |
| Jun 10, 2024 | 94.70 | 100.60 | 94.22 | 100.00 | 100.00 | 1,416,783 |
| Jun 7, 2024 | 91.00 | 94.77 | 91.00 | 94.20 | 94.20 | 388,622 |
| Jun 6, 2024 | 92.00 | 92.40 | 89.10 | 92.10 | 92.10 | 195,204 |
| Jun 5, 2024 | 89.00 | 91.10 | 88.20 | 90.70 | 90.70 | 212,358 |
| Jun 4, 2024 | 92.00 | 93.70 | 88.50 | 89.00 | 89.00 | 453,210 |
| Jun 3, 2024 | 94.50 | 98.00 | 92.00 | 92.30 | 92.30 | 230,910 |
| May 31, 2024 | 97.20 | 97.70 | 95.00 | 96.40 | 96.40 | 387,070 |
| May 30, 2024 | 91.30 | 98.00 | 90.50 | 96.40 | 96.40 | 613,945 |
Related Tickers
GKP.L Gulf Keystone Petroleum Limited
158.80
+2.32%
PTAL.L PetroTal Corp.
32.00
-1.54%
SNM.ST ShaMaran Petroleum Corp.
1.3000
-0.76%
SEPL.L Seplat Energy Plc
212.00
+1.44%
CNENF Claren Energy Corp.
1.0300
0.00%
0MHP.IL DNO ASA
12.25
+0.82%
GHU.F ADX Energy Ltd
0.0170
+1.19%
SNM.V ShaMaran Petroleum Corp.
0.1900
-2.56%
AEC.ST Africa Energy Corp.
0.2325
0.00%
AFE.V Africa Energy Corp.
0.0400
-80.00%