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

18:15 November 19th 2019 NZDT

3.20 0.8%

3.18 Buy

3.24 Sell

Last 3.20

Open 3.17

High 3.24

Low 3.17

Volume 450,892

Turnover $1,438,474

Most recent trades All trades for the day

Time Price Volume Value
17:00 3.20 83 $265.19
17:00 3.20 1 $3.20
17:00 3.20 8 $25.56
17:00 3.20 143 $456.89
17:00 3.20 2,282 $7,290.99

Latest Genesis Energy Limited (NS) research

Show more results

Today's trades

Trade Number Time Price Volume Value
294 17:00 3.20 83 $265.19
293 17:00 3.20 1 $3.20
292 17:00 3.20 8 $25.56
291 17:00 3.20 143 $456.89
290 17:00 3.20 2,282 $7,290.99
289 17:00 3.20 7,095 $22,668.53
288 17:00 3.20 1,509 $4,821.26
287 17:00 3.20 215 $686.93
286 17:00 3.20 832 $2,658.24
285 16:44 3.18 337 $1,071.66
284 16:44 3.20 5 $15.98
283 16:44 3.20 595 $1,901.03
282 16:43 3.20 241 $770.00
281 16:43 3.19 1 $3.19
280 16:43 3.19 92 $293.48
279 16:43 3.19 243 $775.17
278 16:43 3.19 84 $267.96
277 16:43 3.19 1 $3.19
276 16:43 3.19 156 $497.64
275 16:43 3.20 54 $172.53
274 16:43 3.20 183 $584.69
273 16:43 3.20 46 $146.97
272 16:43 3.20 663 $2,118.29
271 16:43 3.20 339 $1,084.80
270 16:43 3.20 142 $454.40
269 16:43 3.20 1,839 $5,884.80
268 16:43 3.20 5 $15.98
267 16:43 3.19 5 $15.95
266 16:43 3.19 9 $28.71
265 16:43 3.19 774 $2,469.06
264 16:43 3.19 1,066 $3,400.54
263 16:43 3.19 33 $105.11
262 16:42 3.19 290 $925.10
261 16:42 3.19 47 $149.93
260 16:42 3.19 1,417 $4,520.23
259 16:42 3.19 280 $893.20
258 16:42 3.19 12 $38.28
257 16:41 3.19 306 $976.14
256 16:41 3.19 32 $102.08
255 16:40 3.19 332 $1,059.08
254 16:39 3.19 22 $70.07
253 16:38 3.19 328 $1,046.32
252 16:37 3.19 316 $1,008.04
251 16:36 3.19 330 $1,052.70
250 16:34 3.19 262 $835.78
249 16:34 3.19 3 $9.57
248 16:34 3.19 81 $258.39
247 16:33 3.19 325 $1,036.75
246 16:31 3.19 346 $1,103.74
245 16:27 3.19 1,345 $4,290.55
244 16:26 3.19 87 $277.53
243 16:26 3.19 744 $2,373.36
242 16:26 3.19 900 $2,871.00
241 16:26 3.19 900 $2,871.00
240 16:26 3.19 900 $2,871.00
239 16:26 3.19 189 $602.91
238 16:26 3.19 608 $1,936.48
237 16:26 3.19 13 $41.41
236 16:26 3.19 90 $286.65
235 16:26 3.19 909 $2,895.17
234 16:26 3.19 183 $582.86
233 16:26 3.19 100 $318.50
232 16:26 3.19 11 $35.04
231 16:26 3.19 137 $436.35
230 16:26 3.19 5 $15.93
229 16:26 3.19 464 $1,477.84
228 16:26 3.19 600 $1,911.00
227 16:25 3.19 331 $1,054.24
226 16:25 3.18 43 $136.74
225 16:24 3.19 346 $1,102.01
224 16:22 3.19 324 $1,031.94
223 16:21 3.19 315 $1,003.28
222 16:12 3.19 337 $1,075.03
221 16:12 3.19 714 $2,277.66
220 16:12 3.19 244 $778.36
219 16:12 3.19 31 $98.89
218 16:12 3.19 285 $909.15
217 16:06 3.20 22 $70.29
216 16:06 3.20 321 $1,025.60
215 16:06 3.20 286 $913.77
214 16:06 3.20 1,180 $3,770.10
213 16:06 3.20 1,458 $4,658.31
212 16:06 3.20 1,223 $3,907.49
211 16:06 3.20 1,464 $4,677.48
210 16:06 3.20 323 $1,033.60
209 16:05 3.20 330 $1,056.00
208 16:03 3.20 325 $1,040.00
207 16:02 3.20 82 $262.40
206 16:02 3.20 57 $182.40
205 16:02 3.20 179 $572.80
204 16:00 3.20 1,004 $3,212.80
203 16:00 3.20 39 $124.80
202 16:00 3.20 71 $227.20
201 16:00 3.20 2 $6.40
200 15:59 3.20 98 $313.60
199 15:59 3.20 5 $16.00
198 15:59 3.20 50 $160.00
197 15:54 3.20 340 $1,088.00
196 15:52 3.20 1,757 $5,622.40
195 15:52 3.20 93 $297.60
194 15:52 3.20 240 $768.00
193 15:50 3.20 330 $1,056.00
192 15:47 3.20 330 $1,056.00
191 15:45 3.20 333 $1,065.60
190 15:43 3.20 340 $1,088.00
189 15:42 3.20 1 $3.20
188 15:41 3.20 322 $1,030.40
187 15:39 3.20 341 $1,091.20
186 15:38 3.20 1 $3.20
185 15:37 3.20 340 $1,088.00
184 15:36 3.20 637 $2,035.22
183 15:36 3.20 292 $932.94
182 15:33 3.20 1,182 $3,776.49
181 15:33 3.20 676 $2,159.82
180 15:33 3.20 76 $242.82
179 15:33 3.20 40 $127.80
178 15:33 3.20 276 $881.82
177 15:33 3.20 115 $367.43
176 15:33 3.20 331 $1,059.20
175 15:31 3.20 326 $1,043.20
174 15:23 3.20 340 $1,088.00
173 15:23 3.20 171 $546.35
172 15:23 3.20 522 $1,667.79
171 15:23 3.20 647 $2,067.17
170 15:23 3.20 46 $146.97
169 15:22 3.20 5,000 $16,000.00
168 15:22 3.20 7 $22.40
167 15:22 3.20 340 $1,088.00
166 15:21 3.20 280 $896.00
165 15:21 3.20 37 $118.40
164 15:19 3.20 69 $220.80
163 15:19 3.20 6 $19.20
162 15:19 3.20 305 $976.00
161 15:19 3.20 297 $950.40
160 15:19 3.20 1,363 $4,361.60
159 15:19 3.20 2,175 $6,960.00
158 15:17 3.20 527 $1,686.40
157 15:17 3.20 327 $1,046.40
156 15:14 3.20 331 $1,059.20
155 15:12 3.20 504 $1,612.80
154 15:12 3.20 332 $1,062.40
153 15:10 3.20 336 $1,075.20
152 15:09 3.20 410 $1,312.00
151 15:08 3.20 337 $1,078.40
150 15:08 3.20 543 $1,737.60
149 15:05 3.20 331 $1,059.20
148 15:05 3.20 93 $297.60
147 15:03 3.20 339 $1,084.80
146 15:01 3.20 336 $1,075.20
145 15:00 3.20 979 $3,132.80
144 15:00 3.20 21 $67.20
143 14:59 3.20 329 $1,052.80
142 14:57 3.20 331 $1,059.20
141 14:57 3.20 125 $400.00
140 14:57 3.20 358 $1,145.60
139 14:54 3.20 333 $1,065.60
138 14:54 3.20 1,938 $6,201.60
137 14:53 3.20 571 $1,827.20
136 14:53 3.20 100 $320.00
135 14:53 3.20 2 $6.40
134 14:53 3.20 507 $1,622.40
133 14:52 3.20 293 $937.60
132 14:52 3.20 37 $118.40
131 14:52 3.20 61 $195.20
130 14:52 3.20 2,000 $6,400.00
129 14:50 3.20 330 $1,056.00
128 14:48 3.20 17 $54.40
127 14:48 3.20 187 $598.40
126 14:47 3.20 330 $1,056.00
125 14:43 3.20 238 $761.60
124 14:43 3.20 2 $6.40
123 14:42 3.19 25 $79.75
122 14:41 3.20 631 $2,019.20
121 14:41 3.20 2 $6.40
120 14:41 3.20 150 $480.00
119 14:39 3.20 335 $1,072.00
118 14:37 3.20 335 $1,072.00
117 14:34 3.20 329 $1,052.80
116 14:32 3.20 331 $1,059.20
115 14:32 3.19 19 $60.61
114 14:29 3.20 333 $1,065.60
113 14:26 3.20 338 $1,081.60
112 14:18 3.19 1,118 $3,566.42
111 14:18 3.19 411 $1,311.09
110 14:18 3.19 359 $1,145.21
109 14:18 3.19 318 $1,014.42
108 14:18 3.20 335 $1,072.00
107 14:16 3.20 330 $1,056.00
106 14:13 3.20 184 $588.80
105 14:13 3.20 155 $496.00
104 14:08 3.19 266,600 $850,454.00
103 14:05 3.20 748 $2,389.86
102 14:05 3.20 159 $508.01
101 14:05 3.20 7 $22.37
100 14:05 3.20 163 $520.79
99 14:02 3.20 336 $1,073.52
98 14:02 3.20 178 $568.71
97 14:02 3.20 27 $86.27
96 14:02 3.20 1,452 $4,639.14
95 14:02 3.20 1,259 $4,022.51
94 14:02 3.20 498 $1,591.11
93 14:00 3.20 602 $1,923.39
92 14:00 3.20 6 $19.17
91 14:00 3.19 7 $22.33
90 14:00 3.20 2,200 $7,029.00
89 14:00 3.20 4 $12.78
88 14:00 3.19 7 $22.33
87 14:00 3.20 2,200 $7,029.00
86 14:00 3.20 4 $12.78
85 14:00 3.20 5 $15.98
84 13:50 3.19 24 $76.56
83 13:43 3.20 7 $22.37
82 13:40 3.19 47 $149.93
81 13:19 3.20 328 $1,047.96
80 13:16 3.20 328 $1,047.96
79 13:15 3.19 1,125 $3,588.75
78 13:15 3.19 7 $22.33
77 13:15 3.20 4,010 $12,832.00
76 13:14 3.20 329 $1,052.80
75 13:11 3.20 323 $1,033.60
74 12:58 3.20 525 $1,680.00
73 12:58 3.20 900 $2,880.00
72 12:58 3.20 425 $1,360.00
71 12:58 3.20 425 $1,360.00
70 12:57 3.20 125 $399.38
69 12:57 3.20 504 $1,610.28
68 12:57 3.20 96 $306.72
67 12:57 3.20 600 $1,917.00
66 12:57 3.20 300 $958.50
65 12:57 3.20 1,521 $4,859.60
64 12:56 3.24 394 $1,276.56
63 12:56 3.20 206 $659.20
62 12:56 3.20 300 $960.00
61 12:56 3.20 494 $1,580.80
60 12:56 3.20 406 $1,299.20
59 12:56 3.20 42 $134.40
58 12:56 3.20 8 $25.60
57 12:56 3.20 420 $1,344.00
56 12:56 3.20 418 $1,337.60
55 12:56 3.20 12 $38.40
54 12:56 3.20 900 $2,880.00
53 12:56 3.20 900 $2,880.00
52 12:55 3.20 328 $1,049.60
51 12:55 3.20 58 $185.31
50 12:55 3.20 576 $1,840.32
49 12:55 3.20 3 $9.59
48 12:55 3.20 7 $22.37
47 12:55 3.20 852 $2,722.14
46 12:51 3.20 1,839 $5,884.80
45 12:51 3.19 25 $79.75
44 12:51 3.19 25 $79.75
43 12:51 3.19 12 $38.28
42 12:35 3.19 781 $2,491.39
41 12:35 3.19 812 $2,590.28
40 12:35 3.19 2,420 $7,719.80
39 12:35 3.19 12 $38.28
38 12:35 3.19 1,025 $3,269.75
37 12:34 3.19 5 $15.95
36 12:34 3.19 330 $1,052.70
35 12:34 3.19 15 $47.85
34 12:32 3.19 8,293 $26,454.67
33 12:31 3.19 332 $1,059.08
32 12:29 3.20 328 $1,049.60
31 12:26 3.20 327 $1,046.40
30 12:26 3.20 366 $1,171.20
29 12:26 3.20 1,000 $3,200.00
28 12:26 3.20 1,143 $3,657.60
27 12:26 3.20 1,469 $4,700.80
26 12:23 3.20 330 $1,056.00
25 12:21 3.20 328 $1,049.60
24 12:18 3.20 336 $1,075.20
23 12:16 3.19 14 $44.59
22 12:10 3.20 5 $16.00
21 12:09 3.19 8 $25.48
20 12:04 3.18 900 $2,862.00
19 11:56 3.18 1,157 $3,679.26
18 11:53 3.18 1,550 $4,929.00
17 11:53 3.18 8,293 $26,371.74
16 11:11 3.18 10,000 $31,800.00
15 11:11 3.20 7 $22.40
14 11:02 3.18 5,569 $17,709.42
13 11:02 3.18 800 $2,544.00
12 10:53 3.18 10,000 $31,800.00
11 10:52 3.19 5 $15.95
10 10:38 3.19 1 $3.19
9 10:20 3.20 32 $102.40
8 10:00 3.17 18 $57.06
7 10:00 3.17 66 $209.22
6 10:00 3.18 3 $9.53
5 10:00 3.18 3 $9.53
4 10:00 3.18 4 $12.70
3 09:59 3.17 10,000 $31,700.00
2 09:59 3.17 488 $1,546.96
1 09:59 3.17 2,000 $6,340.00

Latest Genesis Energy Limited (NS) news

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