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.
Forsyth Barr Analyst
-
Andrew Harvey-Green, Director / Senior Analyst, NZ Equities
[email protected]
DDI: +64 4 495 8185
Share price performance
All stock prices and news delayed 20 minutes
19:58 November 17th 2019 NZDT
3.17 -1.9%
3.17 Buy
3.25 Sell
Last 3.17
Open 3.22
High 3.23
Low 3.16
Volume 360,567
Turnover $1,151,870
Most recent trades All trades for the day
| Time | Price | Volume | Value |
|---|---|---|---|
| 17:05 | 3.19 | 43,782 | $139,471.94 |
| 17:00 | 3.17 | 4,142 | $13,130.14 |
| 17:00 | 3.17 | 15,000 | $47,550.00 |
| 17:00 | 3.17 | 4,284 | $13,580.28 |
| 17:00 | 3.17 | 411 | $1,302.87 |
Latest Genesis Energy Limited (NS) research
Today's trades
| Trade Number | Time | Price | Volume | Value |
|---|---|---|---|---|
| 297 | 17:05 | 3.19 | 43,782 | $139,471.94 |
| 296 | 17:00 | 3.17 | 4,142 | $13,130.14 |
| 295 | 17:00 | 3.17 | 15,000 | $47,550.00 |
| 294 | 17:00 | 3.17 | 4,284 | $13,580.28 |
| 293 | 17:00 | 3.17 | 411 | $1,302.87 |
| 292 | 17:00 | 3.17 | 777 | $2,463.09 |
| 291 | 17:00 | 3.17 | 5,386 | $17,073.62 |
| 290 | 17:00 | 3.17 | 1,050 | $3,328.50 |
| 289 | 17:00 | 3.17 | 2,337 | $7,408.29 |
| 288 | 17:00 | 3.17 | 3,128 | $9,915.76 |
| 287 | 17:00 | 3.17 | 39 | $123.63 |
| 286 | 17:00 | 3.17 | 61 | $193.37 |
| 285 | 17:00 | 3.17 | 18 | $57.06 |
| 284 | 17:00 | 3.17 | 800 | $2,536.00 |
| 283 | 17:00 | 3.17 | 543 | $1,721.31 |
| 282 | 16:44 | 3.18 | 599 | $1,901.83 |
| 281 | 16:44 | 3.18 | 6 | $19.08 |
| 280 | 16:43 | 3.19 | 1 | $3.19 |
| 279 | 16:43 | 3.19 | 11 | $35.04 |
| 278 | 16:43 | 3.19 | 176 | $560.56 |
| 277 | 16:43 | 3.19 | 457 | $1,455.55 |
| 276 | 16:43 | 3.19 | 14 | $44.59 |
| 275 | 16:43 | 3.19 | 259 | $826.21 |
| 274 | 16:43 | 3.20 | 78 | $249.21 |
| 273 | 16:43 | 3.20 | 1 | $3.20 |
| 272 | 16:43 | 3.20 | 416 | $1,329.12 |
| 271 | 16:43 | 3.20 | 5 | $16.00 |
| 270 | 16:43 | 3.20 | 341 | $1,091.20 |
| 269 | 16:43 | 3.20 | 290 | $928.00 |
| 268 | 16:43 | 3.20 | 337 | $1,078.40 |
| 267 | 16:43 | 3.20 | 4 | $12.80 |
| 266 | 16:43 | 3.18 | 333 | $1,058.94 |
| 265 | 16:43 | 3.18 | 4 | $12.72 |
| 264 | 16:43 | 3.18 | 117 | $371.48 |
| 263 | 16:43 | 3.18 | 39 | $123.83 |
| 262 | 16:42 | 3.18 | 194 | $615.95 |
| 261 | 16:41 | 3.18 | 318 | $1,009.65 |
| 260 | 16:40 | 3.18 | 213 | $676.28 |
| 259 | 16:40 | 3.18 | 136 | $431.80 |
| 258 | 16:39 | 3.18 | 9 | $28.58 |
| 257 | 16:39 | 3.18 | 306 | $971.55 |
| 256 | 16:39 | 3.18 | 799 | $2,536.83 |
| 255 | 16:39 | 3.18 | 37 | $117.66 |
| 254 | 16:38 | 3.18 | 330 | $1,049.40 |
| 253 | 16:37 | 3.18 | 328 | $1,043.04 |
| 252 | 16:35 | 3.18 | 327 | $1,039.86 |
| 251 | 16:35 | 3.18 | 679 | $2,159.22 |
| 250 | 16:34 | 3.18 | 38 | $120.84 |
| 249 | 16:34 | 3.18 | 335 | $1,065.30 |
| 248 | 16:32 | 3.18 | 329 | $1,046.22 |
| 247 | 16:31 | 3.18 | 911 | $2,896.98 |
| 246 | 16:31 | 3.18 | 340 | $1,081.20 |
| 245 | 16:29 | 3.18 | 9 | $28.62 |
| 244 | 16:29 | 3.17 | 323 | $1,023.91 |
| 243 | 16:29 | 3.17 | 12 | $38.04 |
| 242 | 16:29 | 3.17 | 5,665 | $17,958.05 |
| 241 | 16:28 | 3.17 | 717 | $2,272.89 |
| 240 | 16:28 | 3.17 | 971 | $3,078.07 |
| 239 | 16:28 | 3.17 | 2,647 | $8,390.99 |
| 238 | 16:28 | 3.17 | 100 | $317.00 |
| 237 | 16:28 | 3.17 | 331 | $1,049.27 |
| 236 | 16:28 | 3.17 | 824 | $2,612.08 |
| 235 | 16:26 | 3.17 | 321 | $1,017.57 |
| 234 | 16:26 | 3.17 | 32 | $101.44 |
| 233 | 16:18 | 3.17 | 377 | $1,195.09 |
| 232 | 16:18 | 3.17 | 4 | $12.68 |
| 231 | 16:18 | 3.17 | 1,035 | $3,280.95 |
| 230 | 16:18 | 3.17 | 66 | $209.22 |
| 229 | 16:18 | 3.17 | 880 | $2,789.60 |
| 228 | 16:17 | 3.17 | 5,466 | $17,327.22 |
| 227 | 16:17 | 3.18 | 48 | $152.64 |
| 226 | 16:17 | 3.18 | 1,723 | $5,479.14 |
| 225 | 16:17 | 3.18 | 47 | $149.46 |
| 224 | 16:17 | 3.18 | 380 | $1,208.40 |
| 223 | 16:17 | 3.18 | 2,232 | $7,097.76 |
| 222 | 16:17 | 3.18 | 1,388 | $4,413.84 |
| 221 | 16:11 | 3.19 | 37 | $117.85 |
| 220 | 16:11 | 3.19 | 307 | $977.80 |
| 219 | 16:11 | 3.19 | 149 | $475.31 |
| 218 | 16:11 | 3.19 | 10 | $31.90 |
| 217 | 16:10 | 3.20 | 4,750 | $15,176.25 |
| 216 | 16:09 | 3.20 | 30 | $95.85 |
| 215 | 16:09 | 3.20 | 1,606 | $5,131.17 |
| 214 | 16:09 | 3.20 | 82 | $261.99 |
| 213 | 16:09 | 3.20 | 60 | $191.70 |
| 212 | 16:09 | 3.20 | 123 | $392.99 |
| 211 | 16:08 | 3.21 | 797 | $2,558.37 |
| 210 | 16:08 | 3.21 | 330 | $1,059.30 |
| 209 | 16:06 | 3.21 | 313 | $1,004.73 |
| 208 | 16:04 | 3.21 | 872 | $2,799.12 |
| 207 | 16:04 | 3.21 | 1,291 | $4,144.11 |
| 206 | 15:59 | 3.22 | 451 | $1,449.97 |
| 205 | 15:59 | 3.22 | 231 | $742.67 |
| 204 | 15:58 | 3.22 | 318 | $1,022.37 |
| 203 | 15:58 | 3.19 | 34 | $108.46 |
| 202 | 15:56 | 3.19 | 26 | $82.94 |
| 201 | 15:56 | 3.19 | 294 | $937.86 |
| 200 | 15:56 | 3.19 | 776 | $2,475.44 |
| 199 | 15:54 | 3.19 | 21 | $66.99 |
| 198 | 15:54 | 3.19 | 135 | $430.65 |
| 197 | 15:54 | 3.19 | 332 | $1,059.08 |
| 196 | 15:52 | 3.19 | 331 | $1,055.89 |
| 195 | 15:52 | 3.19 | 202 | $644.38 |
| 194 | 15:52 | 3.19 | 47 | $149.93 |
| 193 | 15:52 | 3.19 | 80 | $255.20 |
| 192 | 15:50 | 3.19 | 335 | $1,068.65 |
| 191 | 15:50 | 3.19 | 773 | $2,465.87 |
| 190 | 15:48 | 3.19 | 331 | $1,055.89 |
| 189 | 15:46 | 3.19 | 58 | $185.02 |
| 188 | 15:45 | 3.19 | 338 | $1,078.22 |
| 187 | 15:45 | 3.19 | 773 | $2,465.87 |
| 186 | 15:43 | 3.19 | 335 | $1,068.65 |
| 185 | 15:40 | 3.19 | 773 | $2,465.87 |
| 184 | 15:40 | 3.19 | 503 | $1,602.06 |
| 183 | 15:40 | 3.19 | 3,184 | $10,141.04 |
| 182 | 15:38 | 3.19 | 311 | $990.54 |
| 181 | 15:37 | 3.19 | 691 | $2,200.84 |
| 180 | 15:37 | 3.19 | 311 | $990.54 |
| 179 | 15:26 | 3.17 | 178 | $564.26 |
| 178 | 15:26 | 3.17 | 857 | $2,716.69 |
| 177 | 15:26 | 3.17 | 2,401 | $7,611.17 |
| 176 | 15:25 | 3.17 | 16 | $50.72 |
| 175 | 15:25 | 3.16 | 1,453 | $4,591.48 |
| 174 | 15:25 | 3.17 | 1,293 | $4,098.81 |
| 173 | 15:25 | 3.17 | 474 | $1,502.58 |
| 172 | 15:25 | 3.17 | 3 | $9.51 |
| 171 | 15:25 | 3.17 | 338 | $1,071.46 |
| 170 | 15:25 | 3.17 | 336 | $1,065.12 |
| 169 | 15:25 | 3.17 | 820 | $2,599.40 |
| 168 | 15:25 | 3.17 | 4,060 | $12,870.20 |
| 167 | 15:25 | 3.17 | 5,000 | $15,850.00 |
| 166 | 15:24 | 3.19 | 43 | $136.96 |
| 165 | 15:24 | 3.17 | 6,134 | $19,444.78 |
| 164 | 15:22 | 3.19 | 746 | $2,376.01 |
| 163 | 15:22 | 3.19 | 180 | $573.30 |
| 162 | 15:22 | 3.19 | 862 | $2,745.47 |
| 161 | 15:21 | 3.19 | 292 | $930.02 |
| 160 | 15:21 | 3.19 | 45 | $143.33 |
| 159 | 15:19 | 3.19 | 335 | $1,068.65 |
| 158 | 15:17 | 3.19 | 846 | $2,698.74 |
| 157 | 15:17 | 3.19 | 333 | $1,062.27 |
| 156 | 15:15 | 3.19 | 34 | $108.46 |
| 155 | 15:14 | 3.19 | 333 | $1,062.27 |
| 154 | 15:12 | 3.19 | 829 | $2,644.51 |
| 153 | 15:08 | 3.17 | 60 | $190.20 |
| 152 | 15:02 | 3.17 | 2,746 | $8,704.82 |
| 151 | 15:02 | 3.18 | 4 | $12.72 |
| 150 | 15:02 | 3.18 | 268 | $852.24 |
| 149 | 15:02 | 3.18 | 1,221 | $3,882.78 |
| 148 | 15:02 | 3.19 | 337 | $1,075.03 |
| 147 | 15:02 | 3.19 | 33 | $105.27 |
| 146 | 15:02 | 3.19 | 783 | $2,497.77 |
| 145 | 15:02 | 3.19 | 4,544 | $14,495.36 |
| 144 | 14:59 | 3.20 | 5 | $16.00 |
| 143 | 14:59 | 3.20 | 24 | $76.80 |
| 142 | 14:59 | 3.20 | 55 | $176.00 |
| 141 | 14:59 | 3.20 | 918 | $2,937.60 |
| 140 | 14:59 | 3.20 | 79 | $252.80 |
| 139 | 14:59 | 3.20 | 317 | $1,014.40 |
| 138 | 14:59 | 3.20 | 15,683 | $50,185.60 |
| 137 | 14:59 | 3.20 | 14,317 | $45,814.40 |
| 136 | 14:59 | 3.21 | 969 | $3,105.65 |
| 135 | 14:59 | 3.21 | 56 | $179.48 |
| 134 | 14:59 | 3.21 | 733 | $2,349.27 |
| 133 | 14:59 | 3.21 | 1,327 | $4,253.04 |
| 132 | 14:59 | 3.21 | 1,473 | $4,720.97 |
| 131 | 14:59 | 3.21 | 10 | $32.05 |
| 130 | 14:59 | 3.21 | 531 | $1,701.86 |
| 129 | 14:59 | 3.21 | 497 | $1,592.89 |
| 128 | 14:59 | 3.21 | 327 | $1,048.04 |
| 127 | 14:59 | 3.21 | 102 | $326.91 |
| 126 | 14:54 | 3.21 | 60 | $192.30 |
| 125 | 14:53 | 3.21 | 2 | $6.42 |
| 124 | 14:49 | 3.21 | 75 | $240.38 |
| 123 | 14:45 | 3.21 | 337 | $1,081.77 |
| 122 | 14:42 | 3.22 | 334 | $1,073.81 |
| 121 | 14:40 | 3.22 | 1,045 | $3,359.68 |
| 120 | 14:39 | 3.22 | 330 | $1,060.95 |
| 119 | 14:37 | 3.22 | 334 | $1,073.81 |
| 118 | 14:35 | 3.21 | 657 | $2,108.97 |
| 117 | 14:34 | 3.21 | 322 | $1,033.62 |
| 116 | 14:30 | 3.21 | 621 | $1,993.41 |
| 115 | 14:30 | 3.21 | 18 | $57.78 |
| 114 | 14:30 | 3.21 | 100 | $321.00 |
| 113 | 14:30 | 3.21 | 59 | $189.39 |
| 112 | 14:27 | 3.21 | 1,300 | $4,166.50 |
| 111 | 14:24 | 3.21 | 35 | $112.18 |
| 110 | 14:24 | 3.21 | 10 | $32.05 |
| 109 | 14:24 | 3.21 | 45 | $144.23 |
| 108 | 14:24 | 3.21 | 15 | $48.08 |
| 107 | 14:20 | 3.21 | 1,070 | $3,429.35 |
| 106 | 14:20 | 3.21 | 332 | $1,064.06 |
| 105 | 14:20 | 3.21 | 824 | $2,640.92 |
| 104 | 14:20 | 3.21 | 63 | $201.92 |
| 103 | 14:18 | 3.21 | 45 | $144.23 |
| 102 | 14:14 | 3.21 | 743 | $2,385.03 |
| 101 | 14:14 | 3.21 | 331 | $1,062.51 |
| 100 | 14:11 | 3.21 | 330 | $1,059.30 |
| 99 | 14:09 | 3.21 | 5 | $16.05 |
| 98 | 14:08 | 3.21 | 927 | $2,975.67 |
| 97 | 14:08 | 3.21 | 332 | $1,065.72 |
| 96 | 14:06 | 3.21 | 329 | $1,056.09 |
| 95 | 14:03 | 3.21 | 678 | $2,176.38 |
| 94 | 14:00 | 3.21 | 694 | $2,227.74 |
| 93 | 13:55 | 3.21 | 563 | $1,807.23 |
| 92 | 13:55 | 3.20 | 1,630 | $5,216.00 |
| 91 | 13:55 | 3.20 | 53 | $169.60 |
| 90 | 13:51 | 3.20 | 542 | $1,734.40 |
| 89 | 13:51 | 3.20 | 1,099 | $3,516.80 |
| 88 | 13:51 | 3.20 | 333 | $1,065.60 |
| 87 | 13:51 | 3.20 | 199 | $636.80 |
| 86 | 13:51 | 3.20 | 1,000 | $3,200.00 |
| 85 | 13:51 | 3.20 | 6,774 | $21,676.80 |
| 84 | 13:50 | 3.21 | 330 | $1,059.30 |
| 83 | 13:50 | 3.21 | 684 | $2,195.64 |
| 82 | 13:47 | 3.21 | 331 | $1,062.51 |
| 81 | 13:46 | 3.21 | 707 | $2,269.47 |
| 80 | 13:44 | 3.21 | 331 | $1,062.51 |
| 79 | 13:42 | 3.21 | 329 | $1,056.09 |
| 78 | 13:39 | 3.21 | 333 | $1,068.93 |
| 77 | 13:36 | 3.22 | 332 | $1,067.38 |
| 76 | 13:34 | 3.22 | 329 | $1,057.74 |
| 75 | 13:30 | 3.22 | 333 | $1,070.60 |
| 74 | 13:28 | 3.22 | 330 | $1,060.95 |
| 73 | 13:25 | 3.22 | 317 | $1,019.16 |
| 72 | 13:10 | 3.22 | 1,300 | $4,179.50 |
| 71 | 13:10 | 3.22 | 328 | $1,054.52 |
| 70 | 13:10 | 3.22 | 823 | $2,645.95 |
| 69 | 13:08 | 3.22 | 330 | $1,062.60 |
| 68 | 13:05 | 3.22 | 325 | $1,046.50 |
| 67 | 13:04 | 3.22 | 727 | $2,337.31 |
| 66 | 13:04 | 3.22 | 4 | $12.86 |
| 65 | 13:04 | 3.22 | 1,187 | $3,816.21 |
| 64 | 13:02 | 3.22 | 328 | $1,056.16 |
| 63 | 12:59 | 3.22 | 332 | $1,069.04 |
| 62 | 12:57 | 3.22 | 329 | $1,059.38 |
| 61 | 12:53 | 3.22 | 320 | $1,030.40 |
| 60 | 12:48 | 3.22 | 180 | $578.70 |
| 59 | 12:46 | 3.22 | 900 | $2,893.50 |
| 58 | 12:42 | 3.22 | 8 | $25.76 |
| 57 | 12:36 | 3.22 | 2,408 | $7,741.72 |
| 56 | 12:36 | 3.22 | 816 | $2,623.44 |
| 55 | 12:36 | 3.22 | 1,818 | $5,844.87 |
| 54 | 12:36 | 3.22 | 2,958 | $9,509.97 |
| 53 | 12:35 | 3.22 | 816 | $2,627.52 |
| 52 | 12:35 | 3.22 | 331 | $1,065.82 |
| 51 | 12:32 | 3.23 | 329 | $1,061.03 |
| 50 | 12:29 | 3.23 | 331 | $1,067.48 |
| 49 | 12:26 | 3.23 | 330 | $1,064.25 |
| 48 | 12:23 | 3.23 | 335 | $1,080.38 |
| 47 | 12:23 | 3.23 | 3 | $9.68 |
| 46 | 12:20 | 3.23 | 333 | $1,073.93 |
| 45 | 12:17 | 3.23 | 326 | $1,051.35 |
| 44 | 12:17 | 3.23 | 47 | $151.58 |
| 43 | 12:15 | 3.22 | 35,000 | $112,525.00 |
| 42 | 12:15 | 3.23 | 330 | $1,064.25 |
| 41 | 12:04 | 3.22 | 4,802 | $15,438.43 |
| 40 | 12:04 | 3.22 | 167 | $536.91 |
| 39 | 12:00 | 3.22 | 31 | $99.67 |
| 38 | 11:56 | 3.21 | 7,087 | $22,749.27 |
| 37 | 11:56 | 3.21 | 95 | $304.95 |
| 36 | 11:54 | 3.21 | 2 | $6.42 |
| 35 | 11:53 | 3.20 | 6,213 | $19,881.60 |
| 34 | 11:43 | 3.21 | 3,120 | $10,015.20 |
| 33 | 11:41 | 3.21 | 6,000 | $19,260.00 |
| 32 | 11:41 | 3.21 | 783 | $2,513.43 |
| 31 | 11:39 | 3.21 | 16 | $51.36 |
| 30 | 11:35 | 3.22 | 6 | $19.32 |
| 29 | 11:29 | 3.21 | 500 | $1,605.00 |
| 28 | 11:08 | 3.21 | 4,701 | $15,090.21 |
| 27 | 11:08 | 3.21 | 8,000 | $25,680.00 |
| 26 | 11:08 | 3.21 | 299 | $959.79 |
| 25 | 10:51 | 3.21 | 50 | $160.50 |
| 24 | 10:51 | 3.22 | 7 | $22.54 |
| 23 | 10:49 | 3.21 | 8,000 | $25,680.00 |
| 22 | 10:46 | 3.22 | 7 | $22.54 |
| 21 | 10:43 | 3.22 | 3,314 | $10,671.08 |
| 20 | 10:21 | 3.22 | 16 | $51.52 |
| 19 | 10:16 | 3.22 | 563 | $1,812.86 |
| 18 | 10:06 | 3.22 | 4,000 | $12,880.00 |
| 17 | 10:06 | 3.22 | 1,837 | $5,915.14 |
| 16 | 10:00 | 3.21 | 9 | $28.89 |
| 15 | 10:00 | 3.21 | 4 | $12.84 |
| 14 | 10:00 | 3.22 | 2 | $6.44 |
| 13 | 10:00 | 3.22 | 1 | $3.22 |
| 12 | 10:00 | 3.22 | 3 | $9.66 |
| 11 | 10:00 | 3.22 | 16 | $51.52 |
| 10 | 10:00 | 3.22 | 4 | $12.88 |
| 9 | 10:00 | 3.22 | 2 | $6.44 |
| 8 | 10:00 | 3.22 | 31 | $99.82 |
| 7 | 10:00 | 3.22 | 8 | $25.76 |
| 6 | 10:00 | 3.22 | 31 | $99.82 |
| 5 | 10:00 | 3.22 | 16 | $51.52 |
| 4 | 10:00 | 3.22 | 2 | $6.44 |
| 3 | 10:00 | 3.22 | 2,045 | $6,584.90 |
| 2 | 10:00 | 3.23 | 2 | $6.46 |
| 1 | 09:59 | 3.22 | 678 | $2,183.16 |