GNE.NZX

Genesis Energy Limited (NS)

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Genesis Energy Limited (NS)

Genesis Energy is a large NZ electricity generator/retailer producing ~7,000GWh of electricity from its hydro and thermal power stations. It owns the only coal fired power station in NZ (which is a core asset to reduce dry year risk), a large gas-fired power station and several hydro power stations in the North and South islands. It is NZ's largest energy retailer, retailing electricity, gas & LPG to ~665,000 customers under its Genesis Energy and Energy Online brands and has a relationship with SPK to resell broadband services. It also owns 46% of the producing Kupe oil and gas field, taking 100% of Kupe gas to sell and/or use in its power stations.

Share price performance

All stock prices and news delayed 20 minutes

20:39 July 22nd 2019 NZST

3.41 -1.2%

3.41 Buy

3.44 Sell

Last 3.41

Open 3.45

High 3.48

Low 3.39

Volume 419,007

Turnover $1,435,156

Most recent trades All trades for the day

Time Price Volume Value
16:59 3.41 3,475 $11,849.75
16:59 3.41 441 $1,503.81
16:59 3.41 21,084 $71,896.44
16:59 3.41 3,000 $10,230.00
16:59 3.41 17,000 $57,970.00

Latest Genesis Energy Limited (NS) research

Show more results

Today's trades

Trade Number Time Price Volume Value
266 16:59 3.41 3,475 $11,849.75
265 16:59 3.41 441 $1,503.81
264 16:59 3.41 21,084 $71,896.44
263 16:59 3.41 3,000 $10,230.00
262 16:59 3.41 17,000 $57,970.00
261 16:59 3.41 1,600 $5,456.00
260 16:59 3.41 1,320 $4,501.20
259 16:44 3.40 523 $1,778.20
258 16:44 3.40 204 $693.60
257 16:44 3.40 3 $10.20
256 16:44 3.40 2 $6.80
255 16:44 3.40 10 $34.00
254 16:44 3.40 1 $3.40
253 16:44 3.40 1 $3.40
252 16:38 3.40 15 $51.00
251 16:38 3.40 12 $40.80
250 16:23 3.44 589 $2,026.16
249 16:23 3.40 5 $17.00
248 16:23 3.40 1,606 $5,460.40
247 16:23 3.40 1,394 $4,739.60
246 16:23 3.40 806 $2,740.40
245 16:21 3.40 1,266 $4,298.07
244 16:21 3.40 10 $33.95
243 16:21 3.40 1,254 $4,257.33
242 16:21 3.39 13 $44.07
241 16:20 3.40 3,746 $12,717.67
240 16:17 3.40 439 $1,490.41
239 16:17 3.40 376 $1,276.52
238 16:17 3.40 4 $13.58
237 16:17 3.40 435 $1,476.83
236 16:16 3.40 353 $1,198.44
235 16:16 3.40 262 $889.49
234 16:16 3.40 237 $804.62
233 16:16 3.40 308 $1,045.66
232 16:16 3.40 9 $30.56
231 16:16 3.40 5,000 $16,975.00
230 16:14 3.40 700 $2,376.50
229 16:14 3.40 10 $33.95
228 16:14 3.40 30 $102.00
227 16:12 3.40 24 $81.48
226 16:01 3.40 9 $30.60
225 16:00 3.40 10 $33.95
224 16:00 3.40 30 $102.00
223 15:58 3.40 15 $51.00
222 15:53 3.40 94 $319.13
221 15:53 3.40 310 $1,052.45
220 15:44 3.40 11 $37.40
219 15:43 3.40 100 $339.50
218 15:43 3.40 1 $3.40
217 15:43 3.40 1 $3.40
216 15:42 3.39 96 $325.44
215 15:42 3.39 782 $2,650.98
214 15:42 3.40 718 $2,437.61
213 15:42 3.40 92 $312.34
212 15:41 3.40 5 $16.98
211 15:41 3.40 900 $3,055.50
210 15:41 3.40 25 $84.88
209 15:40 3.39 900 $3,051.00
208 15:40 3.39 80 $271.20
207 15:40 3.40 380 $1,290.10
206 15:40 3.40 440 $1,493.80
205 15:40 3.40 900 $3,055.50
204 15:40 3.40 900 $3,055.50
203 15:40 3.40 300 $1,018.50
202 15:40 3.39 569 $1,928.91
201 15:40 3.39 300 $1,017.00
200 15:40 3.40 331 $1,123.75
199 15:40 3.40 900 $3,055.50
198 15:40 3.40 900 $3,055.50
197 15:40 3.40 9 $30.56
196 15:40 3.40 540 $1,833.30
195 15:40 3.40 540 $1,833.30
194 15:39 3.39 366 $1,240.74
193 15:39 3.40 4,460 $15,141.70
192 15:39 3.40 20 $67.90
191 15:39 3.40 20 $67.90
190 15:39 3.39 153 $518.67
189 15:39 3.39 736 $2,495.04
188 15:39 3.40 164 $556.78
187 15:39 3.40 45 $152.78
186 15:39 3.40 900 $3,055.50
185 15:39 3.40 900 $3,055.50
184 15:39 3.40 900 $3,055.50
183 15:39 3.40 36 $122.22
182 15:39 3.40 95 $322.53
181 15:36 3.39 95 $322.05
180 15:36 3.40 1,088 $3,699.20
179 15:30 3.40 345 $1,171.28
178 15:30 3.40 674 $2,288.23
177 15:30 3.40 900 $3,055.50
176 15:30 3.40 900 $3,055.50
175 15:30 3.40 900 $3,055.50
174 15:30 3.40 600 $2,037.00
173 15:30 3.40 340 $1,154.30
172 15:29 3.40 3,314 $11,267.60
171 15:29 3.40 1,230 $4,182.00
170 15:29 3.40 278 $945.20
169 15:26 3.40 992 $3,372.80
168 15:26 3.40 668 $2,271.20
167 15:26 3.40 3,863 $13,134.20
166 15:25 3.40 19,395 $65,943.00
165 15:24 3.41 5 $17.05
164 15:22 3.41 450 $1,532.25
163 15:22 3.41 1,860 $6,333.30
162 15:22 3.41 1,920 $6,537.60
161 15:21 3.41 1,847 $6,289.04
160 15:21 3.41 579 $1,971.50
159 15:21 3.41 247 $841.04
158 15:21 3.41 7 $23.84
157 15:21 3.41 720 $2,451.60
156 15:21 3.40 720 $2,448.00
155 15:21 3.40 2,417 $8,217.80
154 15:21 3.40 1,500 $5,100.00
153 15:21 3.40 1,083 $3,682.20
152 15:20 3.40 367 $1,247.80
151 15:20 3.40 816 $2,774.40
150 15:18 3.40 100 $340.00
149 15:14 3.40 34 $115.60
148 15:12 3.40 200 $680.00
147 14:57 3.41 117 $398.97
146 14:51 3.41 2,100 $7,161.00
145 14:50 3.42 227 $776.34
144 14:50 3.41 5,000 $17,050.00
143 14:49 3.41 1,900 $6,479.00
142 14:43 3.42 671 $2,294.82
141 14:43 3.42 641 $2,192.22
140 14:43 3.42 22 $75.24
139 14:43 3.42 3,666 $12,537.72
138 14:42 3.42 3 $10.26
137 14:34 3.42 764 $2,612.88
136 14:34 3.43 59 $202.08
135 14:30 3.43 818 $2,801.65
134 14:30 3.43 29 $99.33
133 14:29 3.43 520 $1,781.00
132 14:29 3.43 7 $23.98
131 14:29 3.43 616 $2,109.80
130 14:25 3.42 22 $75.24
129 14:25 3.43 44 $150.70
128 14:25 3.43 44 $150.70
127 14:24 3.42 10,113 $34,586.46
126 14:23 3.42 44 $150.48
125 14:23 3.42 57 $194.94
124 14:22 3.42 3,637 $12,438.54
123 14:22 3.42 400 $1,368.00
122 14:21 3.43 3,231 $11,082.33
121 14:12 3.43 688 $2,359.84
120 14:09 3.43 18 $61.74
119 14:07 3.44 2 $6.88
118 14:07 3.44 15 $51.60
117 14:03 3.44 1,000 $3,440.00
116 14:00 3.44 1,000 $3,440.00
115 13:59 3.43 49 $168.07
114 13:59 3.43 1,000 $3,430.00
113 13:56 3.44 178,600 $613,491.00
112 13:55 3.43 14 $48.02
111 13:46 3.44 302 $1,038.88
110 13:46 3.44 3,248 $11,173.12
109 13:45 3.44 6,000 $20,640.00
108 13:45 3.44 752 $2,586.88
107 13:45 3.44 96 $330.24
106 13:45 3.44 4,204 $14,461.76
105 13:45 3.44 796 $2,738.24
104 13:40 3.45 58 $199.81
103 13:40 3.45 73 $251.49
102 13:26 3.45 953 $3,283.09
101 13:12 3.45 322 $1,109.29
100 13:06 3.45 10 $34.45
99 13:06 3.45 1 $3.45
98 13:00 3.44 15 $51.60
97 13:00 3.44 1,360 $4,678.40
96 12:59 3.44 826 $2,841.44
95 12:59 3.44 664 $2,284.16
94 12:59 3.44 1,339 $4,606.16
93 12:59 3.44 85 $292.40
92 12:59 3.44 1,989 $6,842.16
91 12:55 3.44 17 $58.48
90 12:55 3.44 678 $2,332.32
89 12:55 3.45 120 $413.40
88 12:55 3.45 2 $6.89
87 12:55 3.44 2,316 $7,967.04
86 12:55 3.44 7,684 $26,432.96
85 12:55 3.44 244 $839.36
84 12:55 3.45 14 $48.30
83 12:55 3.45 1 $3.45
82 12:55 3.45 6 $20.70
81 12:55 3.44 72 $247.68
80 12:55 3.44 803 $2,762.32
79 12:55 3.44 477 $1,640.88
78 12:55 3.44 121 $416.24
77 12:55 3.45 2 $6.89
76 12:55 3.45 1 $3.45
75 12:55 3.45 6 $20.67
74 12:55 3.44 300 $1,032.00
73 12:55 3.44 600 $2,064.00
72 12:54 3.44 54 $185.76
71 12:54 3.44 600 $2,064.00
70 12:50 3.46 15 $51.90
69 12:49 3.46 11 $38.06
68 12:43 3.44 18 $61.92
67 12:25 3.44 14 $48.16
66 12:15 3.44 44 $151.36
65 12:15 3.47 15 $51.98
64 12:15 3.47 750 $2,598.75
63 12:00 3.45 1 $3.45
62 12:00 3.44 803 $2,762.32
61 11:58 3.45 9 $31.05
60 11:49 3.46 3 $10.38
59 11:47 3.47 19 $65.84
58 11:46 3.47 115 $398.48
57 11:42 3.47 35 $121.28
56 11:32 3.47 58 $201.26
55 11:29 3.47 800 $2,776.00
54 11:18 3.47 6 $20.82
53 11:12 3.47 2,882 $10,000.54
52 11:10 3.47 4,884 $16,947.48
51 11:10 3.47 23 $79.81
50 11:10 3.47 2,452 $8,508.44
49 10:49 3.47 6 $20.82
48 10:43 3.48 2 $6.96
47 10:24 3.48 129 $448.92
46 10:15 3.48 1,867 $6,497.16
45 10:06 3.48 6 $20.88
44 10:06 3.48 8 $27.84
43 10:06 3.48 2 $6.96
42 10:06 3.48 15 $52.20
41 10:06 3.48 9 $31.32
40 10:06 3.48 2 $6.96
39 10:06 3.48 2 $6.96
38 10:06 3.48 2 $6.96
37 10:06 3.48 3 $10.44
36 10:06 3.48 3 $10.44
35 10:06 3.48 14 $48.72
34 10:06 3.48 6 $20.88
33 10:06 3.48 8 $27.84
32 10:06 3.48 286 $995.28
31 10:06 3.48 6 $20.88
30 10:06 3.48 22 $76.56
29 10:06 3.48 2 $6.96
28 10:06 3.48 15 $52.20
27 10:06 3.48 86 $299.28
26 10:06 3.48 29 $100.92
25 10:06 3.48 8 $27.84
24 10:06 3.48 6 $20.88
23 10:06 3.48 2 $6.96
22 10:06 3.48 23 $80.04
21 10:06 3.48 3 $10.44
20 10:06 3.48 480 $1,670.40
19 10:06 3.48 378 $1,315.44
18 10:06 3.48 10 $34.80
17 10:06 3.48 6 $20.88
16 10:06 3.48 12 $41.76
15 10:06 3.48 8 $27.84
14 10:06 3.48 3 $10.44
13 10:06 3.48 8 $27.84
12 10:06 3.48 229 $796.92
11 10:06 3.48 6 $20.88
10 10:06 3.48 1 $3.48
9 10:06 3.48 229 $796.92
8 10:06 3.48 9 $31.32
7 10:01 3.46 43 $148.57
6 10:01 3.46 15 $51.83
5 10:00 3.46 5 $17.28
4 09:59 3.45 4,683 $16,156.35
3 09:59 3.45 3,450 $11,902.50
2 09:59 3.45 150 $517.50
1 09:59 3.45 1,400 $4,830.00

Latest Genesis Energy Limited (NS) news

If you're new to investing or just have a question please call us: 0800 367 227