LSE - Delayed Quote • GBp
Genel Energy plc (GENL.L)
At close: April 18 at 5:07 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 85.90 | 87.90 | 82.90 | 83.50 | 83.50 | 303,709 |
| Apr 17, 2024 | 82.90 | 85.90 | 82.32 | 85.80 | 85.80 | 195,654 |
| Apr 16, 2024 | 84.00 | 85.40 | 81.00 | 81.60 | 81.60 | 421,120 |
| Apr 15, 2024 | 84.20 | 86.20 | 82.20 | 83.00 | 83.00 | 347,291 |
| Apr 12, 2024 | 81.30 | 87.10 | 81.30 | 85.10 | 85.10 | 515,559 |
| Apr 11, 2024 | 81.80 | 84.26 | 81.00 | 83.00 | 83.00 | 377,000 |
| Apr 10, 2024 | 88.00 | 88.00 | 81.00 | 83.80 | 83.80 | 818,111 |
| Apr 9, 2024 | 86.90 | 90.90 | 86.00 | 87.70 | 87.70 | 1,062,836 |
| Apr 8, 2024 | 84.20 | 90.80 | 76.00 | 86.70 | 86.70 | 2,077,653 |
| Apr 5, 2024 | 85.50 | 85.50 | 81.50 | 83.10 | 83.10 | 396,660 |
| Apr 4, 2024 | 87.00 | 84.50 | 83.30 | 83.50 | 83.50 | 142,946 |
| Apr 3, 2024 | 83.70 | 86.10 | 82.30 | 85.00 | 85.00 | 249,196 |
| Apr 2, 2024 | 85.00 | 86.00 | 81.50 | 81.80 | 81.80 | 285,949 |
| Mar 28, 2024 | 85.20 | 85.20 | 82.50 | 83.30 | 83.30 | 353,604 |
| Mar 27, 2024 | 85.70 | 85.70 | 81.56 | 83.80 | 83.80 | 381,477 |
| Mar 26, 2024 | 85.00 | 87.11 | 82.00 | 83.70 | 83.70 | 370,516 |
| Mar 25, 2024 | 85.00 | 85.00 | 83.35 | 84.00 | 84.00 | 206,125 |
| Mar 22, 2024 | 84.60 | 84.60 | 82.30 | 83.80 | 83.80 | 146,628 |
| Mar 21, 2024 | 84.10 | 84.30 | 82.60 | 82.60 | 82.60 | 343,638 |
| Mar 20, 2024 | 85.00 | 85.00 | 83.60 | 84.10 | 84.10 | 155,644 |
| Mar 19, 2024 | 84.40 | 85.29 | 83.66 | 84.00 | 84.00 | 228,499 |
| Mar 18, 2024 | 83.20 | 84.30 | 82.99 | 84.30 | 84.30 | 258,595 |
| Mar 15, 2024 | 82.60 | 83.80 | 82.60 | 83.50 | 83.50 | 127,937 |
| Mar 14, 2024 | 81.30 | 83.80 | 81.00 | 82.60 | 82.60 | 382,738 |
| Mar 13, 2024 | 80.60 | 83.40 | 80.40 | 82.20 | 82.20 | 171,391 |
| Mar 12, 2024 | 80.60 | 81.10 | 78.90 | 81.10 | 81.10 | 198,228 |
| Mar 11, 2024 | 83.50 | 85.70 | 80.20 | 80.50 | 80.50 | 162,879 |
| Mar 8, 2024 | 85.40 | 87.30 | 83.20 | 83.50 | 83.50 | 249,798 |
| Mar 7, 2024 | 83.30 | 85.50 | 83.00 | 84.60 | 84.60 | 145,644 |
| Mar 6, 2024 | 84.20 | 84.20 | 82.42 | 83.60 | 83.60 | 127,294 |
| Mar 5, 2024 | 82.70 | 83.80 | 81.31 | 83.00 | 83.00 | 175,727 |
| Mar 4, 2024 | 85.90 | 87.00 | 82.20 | 83.20 | 83.20 | 667,720 |
| Mar 1, 2024 | 82.10 | 84.80 | 80.40 | 84.00 | 84.00 | 345,793 |
| Feb 29, 2024 | 83.50 | 85.70 | 82.10 | 82.10 | 82.10 | 167,226 |
| Feb 28, 2024 | 87.60 | 87.60 | 84.00 | 84.00 | 84.00 | 208,570 |
| Feb 27, 2024 | 85.50 | 87.40 | 84.00 | 86.30 | 86.30 | 228,617 |
| Feb 26, 2024 | 83.50 | 84.20 | 81.03 | 84.00 | 84.00 | 476,082 |
| Feb 23, 2024 | 83.50 | 85.50 | 81.00 | 82.20 | 82.20 | 435,833 |
| Feb 22, 2024 | 90.00 | 91.20 | 82.30 | 83.40 | 83.40 | 937,020 |
| Feb 21, 2024 | 85.00 | 90.10 | 83.70 | 89.20 | 89.20 | 1,029,458 |
| Feb 20, 2024 | 85.40 | 86.50 | 82.10 | 83.00 | 83.00 | 879,225 |
| Feb 19, 2024 | 75.50 | 84.50 | 75.39 | 84.40 | 84.40 | 1,309,668 |
| Feb 16, 2024 | 75.10 | 77.40 | 74.50 | 75.50 | 75.50 | 788,554 |
| Feb 15, 2024 | 75.00 | 75.90 | 74.10 | 75.20 | 75.20 | 203,435 |
| Feb 14, 2024 | 71.90 | 76.50 | 71.10 | 74.70 | 74.70 | 506,650 |
| Feb 13, 2024 | 72.40 | 73.40 | 70.20 | 71.90 | 71.90 | 153,348 |
| Feb 12, 2024 | 69.80 | 74.41 | 68.99 | 72.40 | 72.40 | 334,459 |
| Feb 9, 2024 | 70.80 | 71.46 | 69.80 | 69.80 | 69.80 | 280,805 |
| Feb 8, 2024 | 71.00 | 71.90 | 69.38 | 70.40 | 70.40 | 162,001 |
| Feb 7, 2024 | 71.20 | 72.00 | 69.60 | 69.70 | 69.70 | 339,389 |
| Feb 6, 2024 | 73.80 | 73.80 | 70.60 | 71.60 | 71.60 | 149,666 |
| Feb 5, 2024 | 70.40 | 72.80 | 69.47 | 71.70 | 71.70 | 411,161 |
| Feb 2, 2024 | 71.00 | 71.60 | 68.00 | 70.00 | 70.00 | 425,266 |
| Feb 1, 2024 | 74.00 | 74.00 | 70.50 | 70.50 | 70.50 | 190,960 |
| Jan 31, 2024 | 72.50 | 73.90 | 72.40 | 72.50 | 72.50 | 126,124 |
| Jan 30, 2024 | 77.00 | 78.90 | 73.00 | 73.00 | 73.00 | 525,875 |
| Jan 29, 2024 | 71.50 | 82.00 | 71.50 | 77.10 | 77.10 | 1,029,817 |
| Jan 26, 2024 | 71.90 | 72.00 | 70.31 | 71.30 | 71.30 | 261,674 |
| Jan 25, 2024 | 71.00 | 72.10 | 70.26 | 71.20 | 71.20 | 395,068 |
| Jan 24, 2024 | 71.60 | 71.80 | 70.60 | 71.80 | 71.80 | 322,798 |
| Jan 23, 2024 | 72.20 | 72.20 | 70.40 | 71.20 | 71.20 | 150,845 |
| Jan 22, 2024 | 71.00 | 72.30 | 70.00 | 70.50 | 70.50 | 241,607 |
| Jan 19, 2024 | 73.70 | 75.00 | 70.10 | 70.80 | 70.80 | 259,806 |
| Jan 18, 2024 | 74.30 | 74.30 | 72.00 | 72.00 | 72.00 | 347,253 |
| Jan 17, 2024 | 74.40 | 76.20 | 72.00 | 72.70 | 72.70 | 454,582 |
| Jan 16, 2024 | 73.30 | 74.10 | 72.00 | 74.10 | 74.10 | 176,674 |
| Jan 15, 2024 | 70.10 | 73.06 | 70.00 | 71.80 | 71.80 | 541,570 |
| Jan 12, 2024 | 71.40 | 73.50 | 70.00 | 71.10 | 71.10 | 442,675 |
| Jan 11, 2024 | 71.00 | 71.40 | 69.90 | 70.70 | 70.70 | 181,370 |
| Jan 10, 2024 | 71.20 | 73.20 | 69.50 | 71.50 | 71.50 | 324,489 |
| Jan 9, 2024 | 71.50 | 71.70 | 71.10 | 71.10 | 71.10 | 346,763 |
| Jan 8, 2024 | 70.30 | 72.70 | 70.30 | 72.50 | 72.50 | 191,049 |
| Jan 5, 2024 | 72.60 | 73.80 | 70.40 | 72.00 | 72.00 | 221,439 |
| Jan 4, 2024 | 74.90 | 75.10 | 73.80 | 73.80 | 73.80 | 150,996 |
| Jan 3, 2024 | 77.20 | 77.40 | 74.10 | 74.90 | 74.90 | 140,698 |
| Jan 2, 2024 | 76.70 | 78.30 | 75.10 | 76.50 | 76.50 | 275,775 |
| Dec 29, 2023 | 79.30 | 80.35 | 76.10 | 76.70 | 76.70 | 203,459 |
| Dec 28, 2023 | 77.20 | 80.90 | 74.70 | 80.00 | 80.00 | 331,871 |
| Dec 27, 2023 | 80.70 | 80.90 | 75.80 | 76.80 | 76.80 | 300,519 |
| Dec 22, 2023 | 78.80 | 80.20 | 78.10 | 79.30 | 79.30 | 158,388 |
| Dec 21, 2023 | 77.00 | 80.90 | 76.50 | 78.30 | 78.30 | 562,331 |
| Dec 20, 2023 | 73.50 | 78.64 | 73.50 | 77.20 | 77.20 | 398,744 |
| Dec 19, 2023 | 70.80 | 75.60 | 70.70 | 74.20 | 74.20 | 432,611 |
| Dec 18, 2023 | 69.60 | 70.80 | 68.50 | 70.60 | 70.60 | 175,759 |
| Dec 15, 2023 | 69.80 | 70.60 | 68.00 | 69.30 | 69.30 | 388,934 |
| Dec 14, 2023 | 64.90 | 70.40 | 64.10 | 68.40 | 68.40 | 593,027 |
| Dec 13, 2023 | 71.00 | 72.20 | 64.90 | 64.90 | 64.90 | 1,262,392 |
| Dec 12, 2023 | 70.20 | 72.20 | 69.90 | 70.70 | 70.70 | 288,923 |
| Dec 11, 2023 | 72.00 | 73.50 | 70.80 | 71.30 | 71.30 | 429,077 |
| Dec 8, 2023 | 69.50 | 71.33 | 68.50 | 70.60 | 70.60 | 1,709,867 |
| Dec 7, 2023 | 70.30 | 72.20 | 69.30 | 69.30 | 69.30 | 321,419 |
| Dec 6, 2023 | 72.70 | 73.80 | 70.80 | 72.00 | 72.00 | 497,281 |
| Dec 5, 2023 | 71.90 | 72.50 | 70.00 | 71.00 | 71.00 | 414,640 |
| Dec 4, 2023 | 73.90 | 73.90 | 68.60 | 70.70 | 70.70 | 763,017 |
| Dec 1, 2023 | 72.00 | 73.90 | 71.00 | 72.60 | 72.60 | 745,489 |
| Nov 30, 2023 | 76.80 | 76.80 | 71.70 | 72.00 | 72.00 | 7,375,240 |
| Nov 29, 2023 | 76.90 | 77.20 | 74.70 | 75.90 | 75.90 | 497,967 |
| Nov 28, 2023 | 77.00 | 77.40 | 74.30 | 75.20 | 75.20 | 1,037,776 |
| Nov 27, 2023 | 78.10 | 80.50 | 76.80 | 77.80 | 77.80 | 633,324 |
| Nov 24, 2023 | 76.50 | 79.15 | 76.50 | 79.10 | 79.10 | 643,700 |
| Nov 23, 2023 | 78.80 | 78.80 | 74.60 | 75.60 | 75.60 | 729,582 |
| Nov 22, 2023 | 79.10 | 79.10 | 75.70 | 77.00 | 77.00 | 563,963 |
| Nov 21, 2023 | 81.70 | 82.70 | 77.60 | 79.00 | 79.00 | 763,059 |
| Nov 20, 2023 | 84.40 | 85.60 | 80.50 | 83.30 | 83.30 | 388,561 |
| Nov 17, 2023 | 81.10 | 84.60 | 81.10 | 84.60 | 84.60 | 450,269 |
| Nov 16, 2023 | 85.00 | 87.50 | 80.40 | 83.10 | 83.10 | 522,972 |
| Nov 15, 2023 | 88.00 | 90.40 | 85.20 | 86.00 | 86.00 | 501,187 |
| Nov 14, 2023 | 89.80 | 93.00 | 87.17 | 89.00 | 89.00 | 447,920 |
| Nov 13, 2023 | 78.60 | 92.70 | 78.60 | 92.00 | 92.00 | 1,054,008 |
| Nov 10, 2023 | 77.50 | 77.60 | 75.10 | 76.30 | 76.30 | 121,765 |
| Nov 9, 2023 | 74.70 | 78.01 | 74.06 | 77.40 | 77.40 | 268,791 |
| Nov 8, 2023 | 77.30 | 77.90 | 74.40 | 75.10 | 75.10 | 318,712 |
| Nov 7, 2023 | 81.50 | 81.50 | 76.10 | 76.70 | 76.70 | 245,705 |
| Nov 6, 2023 | 79.80 | 81.30 | 78.04 | 80.00 | 80.00 | 194,390 |
| Nov 3, 2023 | 80.00 | 82.20 | 79.00 | 80.20 | 80.20 | 307,364 |
| Nov 2, 2023 | 81.00 | 82.90 | 79.50 | 81.00 | 81.00 | 259,730 |
| Nov 1, 2023 | 82.00 | 84.00 | 81.60 | 81.70 | 81.70 | 155,828 |
| Oct 31, 2023 | 82.00 | 84.20 | 80.20 | 81.80 | 81.80 | 280,701 |
| Oct 30, 2023 | 82.90 | 85.83 | 82.40 | 82.70 | 82.70 | 195,427 |
| Oct 27, 2023 | 85.50 | 85.70 | 83.20 | 84.10 | 84.10 | 84,446 |
| Oct 26, 2023 | 86.00 | 86.50 | 81.60 | 84.20 | 84.20 | 228,079 |
| Oct 25, 2023 | 89.40 | 89.40 | 83.00 | 86.00 | 86.00 | 235,079 |
| Oct 24, 2023 | 89.00 | 89.60 | 86.80 | 87.60 | 87.60 | 390,892 |
| Oct 23, 2023 | 89.70 | 90.00 | 86.19 | 88.10 | 88.10 | 579,839 |
| Oct 20, 2023 | 87.40 | 89.90 | 84.10 | 88.70 | 88.70 | 365,513 |
| Oct 19, 2023 | 91.40 | 93.90 | 84.90 | 86.10 | 86.10 | 338,448 |
| Oct 18, 2023 | 86.50 | 93.20 | 86.50 | 91.90 | 91.90 | 369,841 |
| Oct 17, 2023 | 82.00 | 88.80 | 81.00 | 87.80 | 87.80 | 454,202 |
| Oct 16, 2023 | 81.20 | 83.90 | 81.20 | 82.90 | 82.90 | 56,066 |
| Oct 13, 2023 | 82.10 | 84.80 | 80.90 | 80.90 | 80.90 | 265,025 |
| Oct 12, 2023 | 84.40 | 85.02 | 82.20 | 83.70 | 83.70 | 464,993 |
| Oct 11, 2023 | 79.30 | 84.89 | 79.00 | 83.20 | 83.20 | 621,629 |
| Oct 10, 2023 | 76.70 | 80.90 | 76.70 | 80.70 | 80.70 | 211,514 |
| Oct 9, 2023 | 82.00 | 83.90 | 76.00 | 77.10 | 77.10 | 675,784 |
| Oct 6, 2023 | 82.20 | 82.90 | 79.10 | 80.50 | 80.50 | 215,392 |
| Oct 5, 2023 | 78.80 | 81.90 | 80.30 | 80.70 | 80.70 | 314,206 |
| Oct 4, 2023 | 81.00 | 84.00 | 79.00 | 80.00 | 80.00 | 629,939 |
| Oct 3, 2023 | 87.00 | 88.33 | 81.20 | 81.20 | 81.20 | 404,413 |
| Oct 2, 2023 | 81.00 | 95.32 | 81.00 | 88.90 | 88.90 | 2,805,760 |
| Sep 29, 2023 | 81.00 | 82.00 | 80.10 | 80.10 | 80.10 | 77,450 |
| Sep 28, 2023 | 81.50 | 82.50 | 79.90 | 81.40 | 81.40 | 148,299 |
| Sep 27, 2023 | 78.70 | 81.50 | 78.70 | 79.10 | 79.10 | 110,928 |
| Sep 26, 2023 | 82.30 | 83.20 | 78.93 | 80.00 | 80.00 | 257,467 |
| Sep 25, 2023 | 83.40 | 85.80 | 82.30 | 83.20 | 83.20 | 384,097 |
| Sep 22, 2023 | 80.90 | 82.50 | 80.18 | 81.80 | 81.80 | 75,048 |
| Sep 21, 2023 | 79.60 | 82.20 | 79.00 | 82.20 | 82.20 | 163,452 |
| Sep 20, 2023 | 79.50 | 82.80 | 78.75 | 81.50 | 81.50 | 215,070 |
| Sep 19, 2023 | 80.00 | 80.70 | 78.10 | 79.00 | 79.00 | 979,221 |
| Sep 18, 2023 | 85.80 | 85.80 | 80.00 | 81.10 | 81.10 | 134,382 |
| Sep 15, 2023 | 80.50 | 88.16 | 80.50 | 84.00 | 84.00 | 558,519 |
| Sep 14, 2023 | 81.00 | 82.40 | 79.70 | 80.40 | 80.40 | 101,296 |
| Sep 13, 2023 | 82.80 | 84.10 | 81.50 | 81.50 | 81.50 | 627,346 |
| Sep 12, 2023 | 83.40 | 83.40 | 81.90 | 82.00 | 82.00 | 71,584 |
| Sep 11, 2023 | 83.80 | 84.05 | 82.40 | 83.30 | 83.30 | 47,126 |
| Sep 8, 2023 | 82.80 | 83.80 | 81.00 | 82.50 | 82.50 | 128,221 |
| Sep 7, 2023 | 86.00 | 87.30 | 82.13 | 82.90 | 82.90 | 109,535 |
| Sep 6, 2023 | 88.00 | 88.00 | 85.90 | 86.50 | 86.50 | 158,749 |
| Sep 5, 2023 | 88.10 | 88.22 | 86.10 | 86.70 | 86.70 | 205,147 |
| Sep 4, 2023 | 85.00 | 90.58 | 84.20 | 88.50 | 88.50 | 428,448 |
| Sep 1, 2023 | 82.20 | 83.90 | 82.10 | 83.40 | 83.40 | 105,561 |
| Aug 31, 2023 | 82.00 | 83.20 | 80.75 | 83.20 | 83.20 | 497,495 |
| Aug 30, 2023 | 81.00 | 84.40 | 80.70 | 82.50 | 82.50 | 168,524 |
| Aug 29, 2023 | 83.00 | 84.50 | 82.30 | 82.70 | 82.70 | 70,484 |
| Aug 25, 2023 | 83.80 | 84.40 | 81.30 | 83.00 | 83.00 | 295,762 |
| Aug 24, 2023 | 80.50 | 82.10 | 79.50 | 82.00 | 82.00 | 308,302 |
| Aug 23, 2023 | 78.60 | 84.94 | 76.62 | 82.00 | 82.00 | 320,823 |
| Aug 22, 2023 | 76.80 | 78.57 | 76.10 | 77.50 | 77.50 | 373,725 |
| Aug 21, 2023 | 77.00 | 78.90 | 76.30 | 76.70 | 76.70 | 145,650 |
| Aug 18, 2023 | 79.10 | 81.29 | 76.30 | 77.80 | 77.80 | 539,324 |
| Aug 17, 2023 | 80.40 | 81.40 | 78.43 | 78.80 | 78.80 | 445,036 |
| Aug 16, 2023 | 82.50 | 83.90 | 79.90 | 80.60 | 80.60 | 117,513 |
| Aug 15, 2023 | 86.10 | 86.10 | 81.60 | 81.90 | 81.90 | 186,579 |
| Aug 14, 2023 | 87.60 | 87.60 | 85.10 | 85.20 | 85.20 | 364,798 |
| Aug 11, 2023 | 86.20 | 87.36 | 83.50 | 87.00 | 87.00 | 289,322 |
| Aug 10, 2023 | 91.00 | 91.20 | 83.28 | 84.20 | 84.20 | 411,853 |
| Aug 9, 2023 | 87.00 | 91.00 | 85.00 | 88.70 | 88.70 | 325,772 |
| Aug 8, 2023 | 92.00 | 92.29 | 86.00 | 87.00 | 87.00 | 1,071,981 |
| Aug 7, 2023 | 93.50 | 94.00 | 91.37 | 92.00 | 92.00 | 403,992 |
| Aug 4, 2023 | 97.80 | 98.10 | 92.31 | 93.70 | 93.70 | 333,582 |
| Aug 3, 2023 | 100.60 | 100.80 | 95.00 | 97.80 | 97.80 | 266,353 |
| Aug 2, 2023 | 101.20 | 103.80 | 97.22 | 100.80 | 100.80 | 352,628 |
| Aug 1, 2023 | 104.40 | 106.40 | 102.00 | 103.80 | 103.80 | 150,412 |
| Jul 31, 2023 | 102.60 | 106.60 | 102.60 | 104.20 | 104.20 | 242,528 |
| Jul 28, 2023 | 99.30 | 106.40 | 99.00 | 104.00 | 104.00 | 310,660 |
| Jul 27, 2023 | 97.80 | 99.50 | 97.02 | 99.50 | 99.50 | 248,513 |
| Jul 26, 2023 | 98.00 | 98.70 | 96.00 | 97.30 | 97.30 | 214,222 |
| Jul 25, 2023 | 101.00 | 102.00 | 97.82 | 98.00 | 98.00 | 484,596 |
| Jul 24, 2023 | 104.40 | 104.80 | 101.00 | 101.80 | 101.80 | 160,677 |
| Jul 21, 2023 | 103.00 | 105.42 | 103.00 | 104.00 | 104.00 | 85,579 |
| Jul 20, 2023 | 104.80 | 105.80 | 103.86 | 105.20 | 105.20 | 82,239 |
| Jul 19, 2023 | 101.80 | 104.60 | 101.75 | 102.40 | 102.40 | 26,760 |
| Jul 18, 2023 | 104.80 | 104.80 | 101.00 | 104.40 | 104.40 | 118,735 |
| Jul 17, 2023 | 103.00 | 104.60 | 102.29 | 103.60 | 103.60 | 125,640 |
| Jul 14, 2023 | 102.20 | 104.80 | 101.50 | 102.00 | 102.00 | 190,887 |
| Jul 13, 2023 | 104.00 | 104.00 | 101.58 | 102.00 | 102.00 | 103,271 |
| Jul 12, 2023 | 103.00 | 103.78 | 101.40 | 103.00 | 103.00 | 220,059 |
| Jul 11, 2023 | 101.00 | 103.40 | 101.00 | 101.60 | 101.60 | 61,625 |
| Jul 10, 2023 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 290,975 |
| Jul 7, 2023 | 102.40 | 103.60 | 100.96 | 101.60 | 101.60 | 191,390 |
| Jul 6, 2023 | 103.00 | 103.40 | 101.00 | 101.00 | 101.00 | 166,158 |
| Jul 5, 2023 | 101.40 | 102.60 | 101.18 | 101.40 | 101.40 | 25,397 |
| Jul 4, 2023 | 103.00 | 104.80 | 101.20 | 101.20 | 101.20 | 63,821 |
| Jul 3, 2023 | 104.00 | 105.40 | 102.40 | 102.40 | 102.40 | 140,218 |
| Jun 30, 2023 | 103.00 | 104.82 | 103.00 | 103.40 | 103.40 | 103,669 |
| Jun 29, 2023 | 101.40 | 103.40 | 101.20 | 103.40 | 103.40 | 126,345 |
| Jun 28, 2023 | 101.00 | 102.80 | 101.00 | 102.40 | 102.40 | 142,215 |
| Jun 27, 2023 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 230,786 |
| Jun 26, 2023 | 102.20 | 104.80 | 99.58 | 103.00 | 103.00 | 221,766 |
| Jun 23, 2023 | 105.00 | 106.80 | 101.60 | 102.20 | 102.20 | 123,003 |
| Jun 22, 2023 | 106.80 | 106.80 | 105.35 | 105.80 | 105.80 | 187,001 |
| Jun 21, 2023 | 108.40 | 110.00 | 106.40 | 106.40 | 106.40 | 141,282 |
| Jun 20, 2023 | 111.80 | 112.60 | 107.37 | 108.00 | 108.00 | 148,643 |
| Jun 19, 2023 | 111.20 | 112.56 | 110.26 | 111.40 | 111.40 | 171,698 |
| Jun 16, 2023 | 112.60 | 113.26 | 110.69 | 111.60 | 111.60 | 169,393 |
| Jun 15, 2023 | 113.40 | 116.40 | 112.20 | 112.20 | 112.20 | 91,188 |
| Jun 14, 2023 | 115.20 | 117.40 | 114.40 | 114.40 | 114.40 | 88,435 |
| Jun 13, 2023 | 117.00 | 118.80 | 114.00 | 114.60 | 114.60 | 135,910 |
| Jun 12, 2023 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 145,446 |
| Jun 9, 2023 | 116.80 | 118.21 | 113.80 | 118.20 | 118.20 | 251,974 |
| Jun 8, 2023 | 116.60 | 118.41 | 113.60 | 114.40 | 114.40 | 165,015 |
| Jun 7, 2023 | 118.00 | 118.20 | 116.00 | 116.00 | 116.00 | 263,900 |
| Jun 6, 2023 | 119.00 | 121.40 | 115.60 | 116.40 | 116.40 | 144,423 |
| Jun 5, 2023 | 119.00 | 123.80 | 116.20 | 119.60 | 119.60 | 1,464,276 |
| Jun 2, 2023 | 113.80 | 117.80 | 112.40 | 116.00 | 116.00 | 144,150 |
| Jun 1, 2023 | 113.00 | 113.00 | 109.20 | 111.60 | 111.60 | 72,230 |
| May 31, 2023 | 112.00 | 112.80 | 109.20 | 111.40 | 111.40 | 384,041 |
| May 30, 2023 | 110.80 | 113.80 | 109.80 | 111.60 | 111.60 | 1,140,799 |
| May 26, 2023 | 109.40 | 112.85 | 108.80 | 111.80 | 111.80 | 73,897 |
| May 25, 2023 | 109.60 | 112.40 | 108.40 | 111.00 | 111.00 | 1,556,772 |
| May 24, 2023 | 110.40 | 111.60 | 108.20 | 110.40 | 110.40 | 89,435 |
| May 23, 2023 | 110.60 | 112.60 | 108.20 | 110.40 | 110.40 | 156,641 |
| May 22, 2023 | 108.40 | 111.80 | 108.40 | 110.20 | 110.20 | 135,870 |
| May 19, 2023 | 110.20 | 113.80 | 107.03 | 110.00 | 110.00 | 290,381 |
| May 18, 2023 | 112.60 | 113.00 | 111.60 | 112.00 | 112.00 | 159,602 |
| May 17, 2023 | 113.00 | 113.60 | 110.40 | 111.40 | 111.40 | 208,959 |
| May 16, 2023 | 108.40 | 112.43 | 107.90 | 110.60 | 110.60 | 407,964 |
| May 15, 2023 | 109.60 | 112.80 | 106.00 | 107.80 | 107.80 | 278,442 |
| May 12, 2023 | 107.00 | 115.82 | 107.00 | 109.80 | 109.80 | 772,952 |
| May 11, 2023 | 110.00 | 110.00 | 106.40 | 106.80 | 106.80 | 207,396 |
| May 10, 2023 | 110.20 | 111.80 | 108.80 | 110.20 | 110.20 | 160,710 |
| May 9, 2023 | 111.80 | 112.60 | 108.80 | 109.60 | 109.60 | 202,983 |
| May 5, 2023 | 112.20 | 112.20 | 109.20 | 110.40 | 110.40 | 81,746 |
| May 4, 2023 | 110.80 | 114.00 | 109.20 | 111.00 | 111.00 | 330,409 |
| May 3, 2023 | 110.20 | 111.00 | 107.80 | 109.00 | 109.00 | 163,443 |
| May 2, 2023 | 108.80 | 112.00 | 108.80 | 108.80 | 108.80 | 154,476 |
| Apr 28, 2023 | 106.40 | 111.20 | 106.40 | 111.20 | 111.20 | 403,113 |
| Apr 27, 2023 | 106.60 | 109.20 | 105.40 | 108.40 | 108.40 | 647,160 |
| Apr 26, 2023 | 108.60 | 110.40 | 106.35 | 107.20 | 107.20 | 278,892 |
| Apr 25, 2023 | 113.40 | 115.20 | 105.80 | 107.60 | 107.60 | 211,868 |
| Apr 24, 2023 | 114.20 | 115.20 | 111.60 | 111.60 | 111.60 | 196,788 |
| Apr 21, 2023 | 115.60 | 118.12 | 112.20 | 112.20 | 112.20 | 304,388 |
| Apr 20, 2023 | 9.66 Dividend | |||||
| Apr 20, 2023 | 124.00 | 124.20 | 116.80 | 117.60 | 117.60 | 508,302 |
| Apr 19, 2023 | 124.80 | 129.01 | 124.00 | 127.80 | 118.14 | 714,446 |
| Apr 18, 2023 | 133.20 | 133.80 | 125.80 | 126.40 | 116.85 | 312,855 |
Related Tickers
GKP.L Gulf Keystone Petroleum Limited
111.10
+0.09%
NSE.V New Stratus Energy Inc.
0.5900
+3.51%
TNZ.TO Tenaz Energy Corp.
4.2200
+1.69%
EOG.V Eco (Atlantic) Oil & Gas Ltd.
0.1350
0.00%
UPL.L Upland Resources Limited
4.0500
0.00%
CASP.L Caspian Sunrise plc
3.0000
0.00%
SNM.V ShaMaran Petroleum Corp.
0.0700
0.00%
SNM.ST ShaMaran Petroleum Corp.
0.6130
+3.37%
KIST.L Kistos Holdings Plc
167.00
+2.77%
ECO.L Eco (Atlantic) Oil & Gas Ltd.
8.00
+0.63%