5,700.00p+30.00 (+0.53%)22 Sep 2021, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genus PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 20215690.00p5690.00p5595.00p5670.00p80,884
Sep 20, 20215795.00p5795.00p5569.44p5665.00p68,750
Sep 17, 20215650.00p5695.00p5575.30p5650.00p123,463
Sep 16, 20215540.00p5640.00p5520.00p5610.00p151,166
Sep 15, 20215620.00p5645.00p5540.00p5550.00p246,152
Sep 14, 20215700.00p5700.00p5605.00p5655.00p95,282
Sep 13, 20215535.00p5660.00p5420.00p5625.00p309,008
Sep 10, 20215405.00p5565.96p5405.00p5560.00p182,745
Sep 9, 20215400.00p5505.00p5265.25p5450.00p530,620
Sep 8, 20215980.00p5990.00p5865.00p5900.00p90,162
Sep 7, 20216225.00p6310.00p5960.00p5980.00p53,654
Sep 6, 20215980.00p6070.00p5915.00p6070.00p49,300
Sep 3, 20216210.00p6210.00p5960.00p5995.00p138,501
Sep 2, 20216000.00p6070.00p5990.00p6065.00p59,437
Sep 1, 20215965.00p6020.00p5910.00p6000.00p80,500
Aug 31, 20216005.00p6080.00p5910.00p5935.00p70,231
Aug 27, 20215800.00p6015.00p5800.00p5985.00p69,570
Aug 26, 20215950.00p6010.00p5930.00p5950.00p97,758
Aug 25, 20216050.00p6070.00p5935.00p6000.00p41,158
Aug 24, 20215945.00p6040.00p5930.00p5940.00p53,912
Aug 23, 20216225.00p6225.00p5955.00p5955.00p167,698
Aug 20, 20216095.00p6095.00p5925.00p6040.00p54,830
Aug 19, 20215925.00p5995.00p5850.00p5950.00p54,836
Aug 18, 20216015.00p6015.00p5930.00p5960.00p56,632
Aug 17, 20215895.00p5980.00p5825.00p5925.00p138,603
Aug 16, 20215795.00p5870.00p5790.00p5840.00p37,697
Aug 13, 20215750.00p5855.00p5750.00p5830.00p42,837
Aug 12, 20215820.00p5820.00p5740.00p5785.00p67,296
Aug 11, 20215620.00p5815.00p5620.00p5815.00p41,955
Aug 10, 20215710.00p5805.00p5710.00p5775.00p99,748
Aug 9, 20215705.00p5830.00p5682.85p5770.00p62,643
Aug 6, 20215890.00p5890.00p5680.00p5705.00p35,531
Aug 5, 20215720.00p5775.00p5660.00p5755.00p44,130
Aug 4, 20215865.00p5865.00p5670.00p5690.00p81,939
Aug 3, 20215620.00p5735.00p5575.00p5715.00p46,649
Aug 2, 20215535.00p5620.00p5485.00p5620.00p90,897
Jul 30, 20215470.00p5560.00p5455.00p5515.00p103,023
Jul 29, 20215420.00p5570.00p5420.00p5500.00p284,567
Jul 28, 20215535.00p5605.00p5450.00p5560.00p106,332
Jul 27, 20215380.00p5490.00p5340.00p5420.00p208,349
Jul 26, 20215475.00p5475.00p5345.00p5375.00p53,867
Jul 23, 20215220.00p5405.00p5220.00p5355.00p55,249
Jul 22, 20215340.00p5395.00p5250.00p5365.00p62,950
Jul 21, 20215195.00p5295.00p5195.00p5295.00p95,871
Jul 20, 20215225.00p5245.00p5125.00p5190.00p129,048
Jul 19, 20215130.00p5145.00p5080.00p5125.00p115,515
Jul 16, 20215155.00p5155.00p5120.00p5140.00p61,602
Jul 15, 20215015.00p5140.00p5015.00p5125.00p166,529
Jul 14, 20215250.00p5250.00p5100.00p5150.00p65,728
Jul 13, 20215210.00p5210.00p5125.00p5210.00p72,073
Showing 1 to 50 of 253