Friday, 29 March 2024
Genesis Energy Limited (NS) Ordinary Shares
Date | Open | High | Low | Close | Volume |
07/02/18 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
05/02/18 | 2.450 | 2.455 | 2.430 | 2.430 | 379,212 |
02/02/18 | 2.490 | 2.490 | 2.470 | 2.485 | 386,917 |
01/02/18 | 2.470 | 2.490 | 2.460 | 2.480 | 182,525 |
31/01/18 | 2.480 | 2.495 | 2.470 | 2.490 | 1,014,569 |
30/01/18 | 2.480 | 2.490 | 2.465 | 2.480 | 279,512 |
29/01/18 | 2.455 | 2.490 | 2.455 | 2.490 | 103,955 |
26/01/18 | 2.480 | 2.490 | 2.450 | 2.480 | 255,102 |
25/01/18 | 2.460 | 2.480 | 2.420 | 2.480 | 391,017 |
24/01/18 | 2.500 | 2.500 | 2.460 | 2.460 | 267,315 |
23/01/18 | 2.490 | 2.500 | 2.485 | 2.500 | 202,840 |
22/01/18 | 2.490 | 2.500 | 2.460 | 2.500 | 108,672 |
19/01/18 | 2.450 | 2.490 | 2.450 | 2.480 | 437,974 |
18/01/18 | 2.440 | 2.440 | 2.400 | 2.435 | 269,878 |
17/01/18 | 2.450 | 2.460 | 2.435 | 2.440 | 365,055 |
16/01/18 | 2.440 | 2.450 | 2.440 | 2.440 | 138,595 |
15/01/18 | 2.460 | 2.460 | 2.420 | 2.430 | 228,459 |
12/01/18 | 2.390 | 2.460 | 2.390 | 2.460 | 418,349 |
11/01/18 | 2.430 | 2.440 | 2.390 | 2.390 | 422,347 |
10/01/18 | 2.490 | 2.490 | 2.420 | 2.420 | 195,409 |
09/01/18 | 2.490 | 2.490 | 2.475 | 2.490 | 413,104 |
08/01/18 | 2.500 | 2.500 | 2.450 | 2.480 | 337,898 |
05/01/18 | 2.510 | 2.515 | 2.480 | 2.490 | 707,517 |
04/01/18 | 2.500 | 2.515 | 2.495 | 2.500 | 627,112 |
03/01/18 | 2.520 | 2.520 | 2.480 | 2.515 | 168,320 |
29/12/17 | 2.500 | 2.530 | 2.500 | 2.520 | 117,759 |
28/12/17 | 2.480 | 2.530 | 2.470 | 2.530 | 105,275 |
27/12/17 | 2.520 | 2.530 | 2.460 | 2.460 | 264,291 |
22/12/17 | 2.515 | 2.530 | 2.510 | 2.530 | 56,599 |
21/12/17 | 2.460 | 2.530 | 2.460 | 2.530 | 229,381 |
20/12/17 | 2.520 | 2.545 | 2.500 | 2.500 | 287,772 |
19/12/17 | 2.500 | 2.540 | 2.500 | 2.535 | 469,920 |
18/12/17 | 2.565 | 2.565 | 2.520 | 2.540 | 837,747 |
15/12/17 | 2.465 | 2.570 | 2.450 | 2.570 | 1,786,251 |
14/12/17 | 2.450 | 2.480 | 2.420 | 2.480 | 1,161,166 |
13/12/17 | 2.430 | 2.450 | 2.425 | 2.450 | 325,848 |
12/12/17 | 2.430 | 2.440 | 2.420 | 2.440 | 229,454 |
11/12/17 | 2.420 | 2.440 | 2.410 | 2.435 | 270,211 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |