UK markets open in 1 hour 30 minutes

Genie Energy Ltd. (0IUS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
15.28+0.01 (+0.03%)
At close: 06:14PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202415.3015.3015.2815.2815.2822
12 Apr 2024------
11 Apr 202415.0215.2815.0215.2815.28162
10 Apr 202415.1015.1015.0915.0915.09190
09 Apr 2024------
08 Apr 202415.6615.6615.6615.6615.6660
05 Apr 202415.4715.4715.4715.4715.47205
04 Apr 202415.6015.7615.6015.6015.6043
03 Apr 202415.7115.7115.7115.7115.71669
02 Apr 202415.7715.7715.7715.7715.77250
28 Mar 2024------
27 Mar 202414.9214.9214.9214.9214.926
26 Mar 202414.7114.7514.7114.7514.75206
25 Mar 202415.0115.0114.9215.0115.013,282
22 Mar 202415.7615.7614.8315.2015.20555
21 Mar 2024------
20 Mar 202416.4016.4016.4016.4016.407
19 Mar 202416.2716.2716.1616.1616.16114
18 Mar 202416.0816.0816.0816.0816.0840
15 Mar 2024------
14 Mar 20246.406.406.406.406.4010
13 Mar 202416.0216.0216.0216.0216.02100
12 Mar 202416.7616.7616.6516.6516.65314
11 Mar 202419.5519.5516.3017.0017.001,448
08 Mar 202418.9819.0318.9719.0319.0384
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 202418.5418.5418.5418.5418.54174
01 Mar 202418.5018.5018.2618.3518.35460
29 Feb 202418.3218.4018.3218.4018.40201
28 Feb 202418.0218.0218.0218.0218.023
27 Feb 202418.1318.1318.1318.1318.13368
26 Feb 202417.8517.8817.7217.7217.72740
23 Feb 2024------
22 Feb 202417.8917.9717.8917.9717.97150
21 Feb 202417.8917.8917.8917.8917.89100
20 Feb 202417.3818.0917.3818.0218.0230
19 Feb 2024------
16 Feb 202418.7418.7418.3818.3818.3872
16 Feb 20240.075 Dividend
15 Feb 202418.7618.7618.7618.7618.6860
14 Feb 202418.5318.5318.5318.5318.46109
13 Feb 202418.4318.4318.1518.3218.2543
12 Feb 202418.5918.9118.5418.9118.8360
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 202419.0919.0918.2918.2918.22212
02 Feb 202419.3819.5319.3819.5319.45200
01 Feb 2024------
31 Jan 202418.9318.9318.9318.9318.85-
30 Jan 2024------
29 Jan 202419.6819.6819.3519.5719.49101
26 Jan 202419.9819.9819.3019.3419.27483
25 Jan 2024------
24 Jan 2024------
23 Jan 202419.8019.8019.8019.8019.7211
22 Jan 202419.1519.8419.1519.8419.76800
19 Jan 202420.3020.3019.6419.6419.56804
18 Jan 202419.8819.8819.8819.8819.8016
17 Jan 202420.1920.1920.1920.1920.11-
16 Jan 202421.6121.7520.8920.8920.81993
15 Jan 2024------
12 Jan 202422.5123.0321.9621.9621.871,276
11 Jan 202423.6223.6223.6223.6223.53187
10 Jan 202424.7724.7723.0123.0622.961,352
09 Jan 202426.6826.6825.5025.7225.62503
08 Jan 202427.4327.4927.4327.4927.38746
05 Jan 202429.0229.0228.1628.1628.04131
04 Jan 202428.8029.2528.7529.2529.13533
03 Jan 202428.5028.6528.5028.6528.5386
02 Jan 202427.5827.8227.5827.7827.67900
29 Dec 202328.6328.6328.6328.6328.517
28 Dec 202330.1030.1029.3029.3029.19105
27 Dec 2023------
22 Dec 202329.0730.0029.0730.0029.88150
21 Dec 202327.9028.3827.9028.3828.271
20 Dec 202328.8128.8128.7728.8028.6853
19 Dec 202328.4428.6528.4428.6528.53290
18 Dec 202327.9228.3427.7028.3428.22733
15 Dec 202327.7528.1927.5828.1928.08581
14 Dec 202327.0527.0527.0527.0526.94200
13 Dec 202327.8027.8027.5527.5527.441
12 Dec 202327.6427.6426.3727.6027.492,436
11 Dec 202326.7326.9926.5226.9926.88886
08 Dec 202325.8326.4225.8326.2626.151,291
07 Dec 202325.5825.5825.5825.5825.48268
06 Dec 202323.4525.0323.4525.0324.93446
05 Dec 202323.5623.5723.5023.5023.4183
04 Dec 202323.6823.6823.6823.6823.58134
01 Dec 2023------
30 Nov 202324.1624.1623.2323.2323.1488
29 Nov 202324.5424.5424.2224.2724.17216
28 Nov 202325.7626.1124.6424.6424.541,253
27 Nov 202325.2425.2425.2425.2425.14337
24 Nov 202325.4625.6325.4625.4725.37229
23 Nov 2023------
22 Nov 202325.0625.5825.0625.5825.48131
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...