5,080.00p-70.00 (-1.36%)18 Jun 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genus PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 20215225.00p5225.00p5080.00p5080.00p147,605
Jun 17, 20215100.00p5195.00p5065.00p5150.00p93,077
Jun 16, 20215340.00p5380.00p5185.00p5195.00p109,556
Jun 15, 20215205.00p5395.00p5205.00p5350.00p118,755
Jun 14, 20215475.00p5475.00p5310.00p5340.00p46,386
Jun 11, 20215200.00p5350.00p5200.00p5310.00p56,696
Jun 10, 20215340.00p5340.00p5250.00p5280.00p52,683
Jun 9, 20215390.00p5390.00p5245.00p5310.00p52,993
Jun 8, 20215245.00p5285.00p5220.00p5250.00p43,811
Jun 7, 20215295.00p5295.00p5170.00p5225.00p53,981
Jun 4, 20215070.00p5225.00p5070.00p5205.00p65,210
Jun 3, 20215050.00p5215.00p5050.00p5170.00p82,764
Jun 2, 20215130.00p5235.00p5115.00p5230.00p104,617
Jun 1, 20215045.00p5150.00p5041.19p5110.00p69,127
May 28, 20215055.00p5105.00p5025.00p5050.00p51,390
May 27, 20214932.00p5085.00p4932.00p5040.00p166,955
May 26, 20215065.00p5080.00p4992.00p5030.00p86,387
May 25, 20214924.00p5020.00p4896.00p5020.00p87,340
May 24, 20214850.00p4933.12p4850.00p4900.00p30,573
May 21, 20214886.00p4952.00p4852.00p4888.00p82,935
May 20, 20214886.00p4886.00p4790.00p4882.00p208,380
May 19, 20214752.00p4786.00p4752.00p4768.00p56,042
May 18, 20214800.00p4808.00p4749.40p4800.00p56,059
May 17, 20214796.00p4814.00p4754.00p4762.00p71,636
May 14, 20214662.00p4750.00p4645.63p4750.00p96,965
May 13, 20214810.00p4810.00p4630.00p4694.00p124,864
May 12, 20214814.00p4850.00p4700.00p4700.00p97,842
May 11, 20214906.00p4916.00p4796.00p4826.00p60,015
May 10, 20215095.00p5095.00p4914.00p4932.00p73,989
May 7, 20215000.00p5080.00p5000.00p5055.00p70,432
May 6, 20215045.00p5060.00p4998.00p5030.00p99,000
May 5, 20214854.00p5040.00p4854.00p5040.00p72,940
May 4, 20215185.00p5190.00p4972.00p4972.00p87,010
Apr 30, 20214940.00p5100.00p4940.00p5085.00p107,500
Apr 29, 20215110.00p5110.00p4978.00p5010.00p84,809
Apr 28, 20215200.00p5235.00p5060.00p5060.00p84,205
Apr 27, 20215205.00p5235.00p5165.00p5195.00p67,824
Apr 26, 20215105.00p5220.00p5105.00p5190.00p75,789
Apr 23, 20215260.00p5260.00p5190.00p5225.00p43,948
Apr 22, 20215330.00p5330.00p5205.00p5255.00p61,742
Apr 21, 20215075.00p5210.00p5075.00p5200.00p69,598
Apr 20, 20215275.00p5275.00p5175.00p5180.00p72,036
Apr 19, 20215375.00p5375.00p5215.00p5235.00p100,194
Apr 16, 20215390.00p5390.00p5225.00p5255.00p60,018
Apr 15, 20215300.00p5305.00p5160.00p5240.00p68,105
Apr 14, 20215100.00p5245.00p5100.00p5180.00p74,006
Apr 13, 20215165.00p5250.64p5085.00p5235.00p110,839
Apr 12, 20215185.00p5205.00p5135.00p5170.00p60,041
Apr 9, 20215240.00p5240.00p5113.40p5150.00p42,610
Apr 8, 20215000.00p5165.00p5000.00p5150.00p111,993
Showing 1 to 50 of 253