1,765.00p-22.00 (-1.23%)28 Mar 2024, 18:10
Genus PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1796.00p | 1823.00p | 1765.00p | 1765.00p | 95,844 |
Mar 27, 2024 | 1803.00p | 1811.72p | 1765.26p | 1787.00p | 54,623 |
Mar 26, 2024 | 1779.00p | 1819.00p | 1744.00p | 1817.00p | 73,601 |
Mar 25, 2024 | 1785.00p | 1835.00p | 1766.00p | 1766.00p | 132,332 |
Mar 22, 2024 | 1778.00p | 1847.00p | 1778.00p | 1831.00p | 81,733 |
Mar 21, 2024 | 1716.00p | 1829.00p | 1716.00p | 1829.00p | 96,684 |
Mar 20, 2024 | 1746.00p | 1746.00p | 1692.00p | 1743.00p | 63,710 |
Mar 19, 2024 | 1789.00p | 1789.00p | 1708.50p | 1715.00p | 92,971 |
Mar 18, 2024 | 1788.00p | 1800.00p | 1743.00p | 1743.00p | 88,366 |
Mar 15, 2024 | 1813.00p | 1813.00p | 1758.00p | 1795.00p | 151,081 |
Mar 14, 2024 | 1807.00p | 1818.00p | 1768.00p | 1780.00p | 96,412 |
Mar 13, 2024 | 1803.00p | 1808.14p | 1783.00p | 1797.00p | 119,224 |
Mar 12, 2024 | 1810.00p | 1823.25p | 1781.00p | 1800.00p | 96,260 |
Mar 11, 2024 | 1805.00p | 1816.00p | 1797.00p | 1811.00p | 53,180 |
Mar 8, 2024 | 1838.00p | 1866.00p | 1795.00p | 1816.00p | 72,204 |
Mar 7, 2024 | 1824.00p | 1839.00p | 1786.00p | 1839.00p | 174,046 |
Mar 6, 2024 | 1730.00p | 1814.00p | 1687.00p | 1814.00p | 130,324 |
Mar 5, 2024 | 1655.00p | 1712.00p | 1622.00p | 1686.00p | 278,637 |
Mar 4, 2024 | 1738.00p | 1766.00p | 1637.00p | 1637.00p | 157,770 |
Mar 1, 2024 | 1796.00p | 1796.00p | 1737.00p | 1740.00p | 122,020 |
Feb 29, 2024 | 1843.00p | 1845.00p | 1788.00p | 1792.00p | 265,696 |
Feb 28, 2024 | 1945.00p | 1945.00p | 1830.00p | 1830.00p | 156,523 |
Feb 27, 2024 | 1940.00p | 1970.00p | 1908.00p | 1920.00p | 139,112 |
Feb 26, 2024 | 1938.00p | 1972.00p | 1928.00p | 1928.00p | 207,174 |
Feb 23, 2024 | 1965.00p | 1994.00p | 1959.00p | 1959.00p | 114,202 |
Feb 22, 2024 | 1944.00p | 2034.00p | 1895.00p | 1966.00p | 275,839 |
Feb 21, 2024 | 1827.00p | 1912.00p | 1827.00p | 1912.00p | 184,601 |
Feb 20, 2024 | 1800.00p | 1853.00p | 1790.00p | 1850.00p | 110,265 |
Feb 19, 2024 | 1762.00p | 1836.00p | 1746.77p | 1824.00p | 150,583 |
Feb 16, 2024 | 1768.00p | 1810.00p | 1706.77p | 1786.00p | 289,349 |
Feb 15, 2024 | 1821.00p | 1822.59p | 1478.00p | 1780.00p | 727,839 |
Feb 14, 2024 | 2086.00p | 2144.00p | 2086.00p | 2124.00p | 38,677 |
Feb 13, 2024 | 2188.00p | 2190.00p | 2093.78p | 2120.00p | 52,314 |
Feb 12, 2024 | 2150.00p | 2216.00p | 2150.00p | 2200.00p | 101,964 |
Feb 9, 2024 | 2192.00p | 2217.00p | 2162.00p | 2162.00p | 114,936 |
Feb 8, 2024 | 2172.00p | 2290.97p | 2150.00p | 2186.00p | 95,895 |
Feb 7, 2024 | 2134.00p | 2154.00p | 2098.00p | 2154.00p | 65,964 |
Feb 6, 2024 | 2220.00p | 2222.00p | 2142.00p | 2142.00p | 366,969 |
Feb 5, 2024 | 2232.00p | 2263.96p | 2192.00p | 2192.00p | 28,004 |
Feb 2, 2024 | 2224.00p | 2258.00p | 2210.00p | 2218.00p | 33,082 |
Feb 1, 2024 | 2292.00p | 2306.00p | 2222.00p | 2224.00p | 100,427 |
Jan 31, 2024 | 2278.00p | 2304.00p | 2265.00p | 2294.00p | 116,910 |
Jan 30, 2024 | 2268.00p | 2280.00p | 2258.00p | 2276.00p | 28,927 |
Jan 29, 2024 | 2320.00p | 2332.00p | 2270.00p | 2290.00p | 166,966 |
Jan 26, 2024 | 2338.00p | 2378.00p | 2336.00p | 2342.00p | 108,931 |
Jan 25, 2024 | 2322.00p | 2356.00p | 2298.00p | 2354.00p | 114,686 |
Jan 24, 2024 | 2264.00p | 2344.00p | 2264.00p | 2340.00p | 103,177 |
Jan 23, 2024 | 2214.00p | 2284.00p | 2214.00p | 2244.00p | 54,811 |
Jan 22, 2024 | 2178.00p | 2262.00p | 2178.00p | 2234.00p | 72,050 |
Jan 19, 2024 | 2200.00p | 2244.00p | 2200.00p | 2228.00p | 43,663 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.