Genel Energy PLC GENL
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 57,500,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 58,90 | -%3,44 | GBp 61,90 | GBp 61,90 | GBp 57,64 | 385,52K |
| 2026-09-29 | GBp 61,00 | -%3,94 | GBp 62,60 | GBp 63,90 | GBp 59,75 | 509,20K |
| 2026-09-28 | GBp 63,50 | +%2,58 | GBp 61,40 | GBp 65,00 | GBp 61,40 | 340,58K |
| 2026-09-25 | GBp 61,90 | -%1,75 | GBp 64,50 | GBp 65,10 | GBp 61,32 | 341,11K |
| 2026-09-24 | GBp 63,00 | +%0,96 | GBp 62,50 | GBp 66,00 | GBp 62,40 | 393,20K |
| 2026-09-23 | GBp 62,40 | +%3,48 | GBp 60,70 | GBp 62,40 | GBp 59,50 | 378,95K |
| 2026-09-22 | GBp 60,30 | -%0,99 | GBp 60,90 | GBp 60,90 | GBp 59,30 | 356,34K |
| 2026-09-21 | GBp 60,90 | +%7,03 | GBp 55,60 | GBp 60,90 | GBp 54,25 | 575,12K |
| 2026-09-18 | GBp 56,90 | +%2,34 | GBp 55,60 | GBp 57,40 | GBp 55,00 | 95,21K |
| 2026-09-17 | GBp 55,60 | -%1,24 | GBp 55,80 | GBp 56,80 | GBp 55,10 | 268,82K |
| 2026-09-16 | GBp 56,30 | -%1,05 | GBp 55,80 | GBp 57,40 | GBp 55,80 | 34,39K |
| 2026-09-15 | GBp 56,90 | +%1,61 | GBp 56,10 | GBp 57,00 | GBp 56,00 | 64,72K |
| 2026-09-14 | GBp 56,00 | -%0,36 | GBp 55,80 | GBp 57,80 | GBp 55,80 | 302,69K |
| 2026-09-11 | GBp 56,20 | -%2,43 | GBp 57,50 | GBp 58,23 | GBp 55,30 | 255,96K |
| 2026-09-10 | GBp 57,60 | -%2,04 | GBp 58,80 | GBp 60,70 | GBp 57,60 | 313,80K |
| 2026-09-09 | GBp 58,80 | +%1,73 | GBp 57,70 | GBp 58,80 | GBp 57,30 | 190,67K |
| 2026-09-08 | GBp 57,80 | +%0,87 | GBp 57,00 | GBp 57,80 | GBp 55,60 | 259,57K |
| 2026-09-07 | GBp 57,30 | +%3,43 | GBp 55,50 | GBp 58,24 | GBp 55,26 | 391,56K |
| 2026-09-04 | GBp 55,40 | -%12,89 | GBp 65,10 | GBp 65,10 | GBp 51,09 | 3,38M |
| 2026-09-03 | GBp 63,60 | +%0,95 | GBp 63,90 | GBp 65,60 | GBp 61,66 | 503,48K |
| 2026-09-02 | GBp 63,00 | -%3,37 | GBp 65,90 | GBp 65,92 | GBp 62,47 | 396,10K |
| 2026-09-01 | GBp 65,20 | -%7,12 | GBp 68,50 | GBp 68,50 | GBp 63,99 | 1,50M |
| 2026-08-28 | GBp 70,20 | +%6,20 | GBp 67,00 | GBp 73,00 | GBp 65,93 | 673,53K |
| 2026-08-27 | GBp 66,10 | -%2,94 | GBp 68,10 | GBp 68,10 | GBp 63,38 | 868,57K |
| 2026-08-26 | GBp 68,10 | -%1,59 | GBp 70,80 | GBp 70,80 | GBp 66,60 | 462,77K |
| 2026-08-25 | GBp 69,20 | +%0,87 | GBp 69,50 | GBp 71,19 | GBp 68,75 | 470,47K |
| 2026-08-24 | GBp 68,60 | +%0,44 | GBp 68,40 | GBp 69,60 | GBp 68,40 | 213,91K |
| 2026-08-21 | GBp 68,30 | +%1,94 | GBp 68,20 | GBp 69,80 | GBp 66,98 | 556,44K |
| 2026-08-20 | GBp 67,00 | -%3,32 | GBp 69,10 | GBp 69,63 | GBp 66,10 | 466,79K |
| 2026-08-19 | GBp 69,30 | +%3,13 | GBp 66,00 | GBp 70,29 | GBp 65,00 | 1,09M |
| 2026-08-18 | GBp 67,20 | -%0,59 | GBp 67,90 | GBp 68,70 | GBp 65,89 | 842,80K |
| 2026-08-17 | GBp 67,60 | +%3,36 | GBp 66,60 | GBp 68,10 | GBp 64,19 | 917,54K |
| 2026-08-14 | GBp 65,40 | +%0,93 | GBp 63,50 | GBp 66,57 | GBp 63,50 | 422,02K |
| 2026-08-13 | GBp 64,80 | +%2,37 | GBp 63,20 | GBp 64,80 | GBp 63,00 | 237,81K |
| 2026-08-12 | GBp 63,30 | -%3,80 | GBp 66,00 | GBp 66,02 | GBp 62,33 | 740,93K |
| 2026-08-11 | GBp 65,80 | +%2,81 | GBp 63,00 | GBp 65,90 | GBp 63,00 | 692,47K |
| 2026-08-10 | GBp 64,00 | +%2,07 | GBp 62,00 | GBp 64,85 | GBp 59,70 | 1,60M |
| 2026-08-07 | GBp 62,70 | +%25,53 | GBp 51,60 | GBp 66,60 | GBp 51,60 | 5,36M |
| 2026-08-06 | GBp 49,95 | -%0,30 | GBp 50,90 | GBp 50,90 | GBp 49,58 | 62,37K |
| 2026-08-05 | GBp 50,10 | -%1,76 | GBp 51,00 | GBp 51,00 | GBp 49,92 | 46,10K |
| 2026-08-04 | GBp 51,00 | +%1,80 | GBp 49,50 | GBp 51,00 | GBp 49,44 | 194,35K |
| 2026-08-03 | GBp 50,10 | -%0,79 | GBp 49,80 | GBp 51,00 | GBp 49,80 | 47,22K |
| 2026-07-31 | GBp 50,50 | -%0,39 | GBp 51,00 | GBp 51,00 | GBp 48,20 | 75,38K |
| 2026-07-30 | GBp 50,70 | +%1,20 | GBp 49,50 | GBp 51,00 | GBp 49,50 | 17,65K |
| 2026-07-29 | GBp 50,10 | -%1,76 | GBp 49,65 | GBp 51,50 | GBp 48,85 | 311,20K |
| 2026-07-28 | GBp 51,00 | %0,00 | GBp 50,00 | GBp 51,17 | GBp 49,56 | 243,24K |
| 2026-07-27 | GBp 51,00 | -%1,54 | GBp 50,60 | GBp 51,70 | GBp 50,10 | 168,58K |
| 2026-07-24 | GBp 51,80 | -%0,77 | GBp 51,00 | GBp 52,40 | GBp 50,30 | 187,12K |
| 2026-07-23 | GBp 52,20 | -%0,57 | GBp 51,30 | GBp 52,40 | GBp 50,32 | 986,55K |
| 2026-07-22 | GBp 52,50 | -%0,76 | GBp 52,70 | GBp 52,90 | GBp 51,20 | 64,66K |
| 2026-07-21 | GBp 52,90 | %0,00 | GBp 52,80 | GBp 53,00 | GBp 52,71 | 180,67K |
| 2026-07-20 | GBp 52,90 | +%3,12 | GBp 51,10 | GBp 52,90 | GBp 51,00 | 542,49K |
| 2026-07-17 | GBp 51,30 | -%2,47 | GBp 52,60 | GBp 52,70 | GBp 51,30 | 188,50K |
| 2026-07-16 | GBp 52,60 | +%2,33 | GBp 51,40 | GBp 52,60 | GBp 51,10 | 108,01K |
| 2026-07-15 | GBp 51,40 | -%2,47 | GBp 51,50 | GBp 53,00 | GBp 51,40 | 255,26K |
| 2026-07-14 | GBp 52,70 | -%1,31 | GBp 53,00 | GBp 54,70 | GBp 52,00 | 214,18K |
| 2026-07-13 | GBp 53,40 | -%4,47 | GBp 56,00 | GBp 57,70 | GBp 53,00 | 192,05K |
| 2026-07-10 | GBp 55,90 | -%0,89 | GBp 57,70 | GBp 57,70 | GBp 55,90 | 107,16K |
| 2026-07-09 | GBp 56,40 | -%0,35 | GBp 57,40 | GBp 57,40 | GBp 55,40 | 83,31K |
| 2026-07-08 | GBp 56,60 | -%2,41 | GBp 57,00 | GBp 58,37 | GBp 56,60 | 135,46K |
| 2026-07-07 | GBp 58,00 | +%1,40 | GBp 57,20 | GBp 58,50 | GBp 57,00 | 159,27K |
| 2026-07-06 | GBp 57,20 | -%1,21 | GBp 57,80 | GBp 59,20 | GBp 56,60 | 285,45K |
| 2026-07-03 | GBp 57,90 | +%4,51 | GBp 56,60 | GBp 57,90 | GBp 54,83 | 168,25K |
| 2026-07-02 | GBp 55,40 | +%6,95 | GBp 53,00 | GBp 58,30 | GBp 53,00 | 1,58M |
| 2026-07-01 | GBp 51,80 | -%0,77 | GBp 52,10 | GBp 52,60 | GBp 51,80 | 121,29K |
| 2026-06-30 | GBp 52,20 | -%0,19 | GBp 52,20 | GBp 53,70 | GBp 52,20 | 3,87K |
| 2026-06-29 | GBp 52,30 | +%0,97 | GBp 53,00 | GBp 53,30 | GBp 51,20 | 181,89K |
| 2026-06-26 | GBp 51,80 | +%1,37 | GBp 51,50 | GBp 52,30 | GBp 51,50 | 56,06K |
| 2026-06-25 | GBp 51,10 | +%0,20 | GBp 51,00 | GBp 51,90 | GBp 51,00 | 347,73K |
| 2026-06-24 | GBp 51,00 | -%1,54 | GBp 51,00 | GBp 52,70 | GBp 51,00 | 65,54K |
| 2026-06-23 | GBp 51,80 | +%0,78 | GBp 51,00 | GBp 52,59 | GBp 51,00 | 73,44K |
| 2026-06-22 | GBp 51,40 | -%1,34 | GBp 52,60 | GBp 52,80 | GBp 51,40 | 352,95K |
| 2026-06-19 | GBp 52,10 | -%0,19 | GBp 53,40 | GBp 53,40 | GBp 51,70 | 40,25K |
| 2026-06-18 | GBp 52,20 | +%0,19 | GBp 53,30 | GBp 53,50 | GBp 52,20 | 424,83K |
| 2026-06-17 | GBp 52,10 | -%1,14 | GBp 51,80 | GBp 53,36 | GBp 51,80 | 22,79K |
| 2026-06-16 | GBp 52,70 | -%3,66 | GBp 54,00 | GBp 54,00 | GBp 51,10 | 278,62K |
| 2026-06-15 | GBp 54,70 | +%1,67 | GBp 53,10 | GBp 54,90 | GBp 53,10 | 134,07K |
| 2026-06-12 | GBp 53,80 | -%0,74 | GBp 52,90 | GBp 55,40 | GBp 52,90 | 100,65K |
| 2026-06-11 | GBp 54,20 | +%2,26 | GBp 54,20 | GBp 55,25 | GBp 53,35 | 300,11K |
| 2026-06-10 | GBp 53,00 | -%2,39 | GBp 53,50 | GBp 54,50 | GBp 53,00 | 24,83K |
| 2026-06-09 | GBp 54,30 | +%2,07 | GBp 54,40 | GBp 56,41 | GBp 53,65 | 483,55K |
| 2026-06-08 | GBp 53,20 | +%0,57 | GBp 53,90 | GBp 53,90 | GBp 52,68 | 36,32K |
| 2026-06-05 | GBp 52,90 | -%5,20 | GBp 55,80 | GBp 55,80 | GBp 52,90 | 104,29K |
| 2026-06-04 | GBp 55,80 | +%7,31 | GBp 52,00 | GBp 55,80 | GBp 51,00 | 213,45K |
| 2026-06-03 | GBp 52,00 | %0,00 | GBp 51,00 | GBp 52,00 | GBp 51,00 | 52,35K |
| 2026-06-02 | GBp 52,00 | +%1,96 | GBp 51,00 | GBp 52,00 | GBp 51,00 | 161,50K |
| 2026-06-01 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 51,90 | GBp 51,00 | 79,57K |
| 2026-05-29 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 51,90 | GBp 51,00 | 104,27K |
| 2026-05-28 | GBp 51,00 | -%0,20 | GBp 51,10 | GBp 51,90 | GBp 51,00 | 27,37K |
| 2026-05-27 | GBp 51,10 | +%0,20 | GBp 52,00 | GBp 52,00 | GBp 50,96 | 184,12K |