XLON:GNS
Genus plc Stock Price (Quote)
£1,736.00
-68.00 (-3.77%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,644.04 | £1,842.00 | Wednesday, 1st May 2024 GNS.L stock ended at £1,736.00. This is 3.77% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.72% from a day low at £1,736.00 to a day high of £1,818.00. |
| 90 days | £1,478.00 | £2,306.00 | |
| 52 weeks | £1,478.00 | £2,787.32 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | £1,479.00 | £1,479.00 | £1,439.00 | £1,455.00 | 40 539 |
| Mar 07, 2016 | £1,485.00 | £1,518.00 | £1,445.00 | £1,447.00 | 21 496 |
| Mar 04, 2016 | £1,468.00 | £1,524.00 | £1,467.00 | £1,518.00 | 51 926 |
| Mar 03, 2016 | £1,500.00 | £1,500.00 | £1,449.00 | £1,459.00 | 109 332 |
| Mar 02, 2016 | £1,469.00 | £1,500.00 | £1,450.00 | £1,475.00 | 74 443 |
| Mar 01, 2016 | £1,456.00 | £1,456.00 | £1,403.00 | £1,440.00 | 38 013 |
| Feb 29, 2016 | £1,416.00 | £1,434.00 | £1,395.00 | £1,431.00 | 68 163 |
| Feb 26, 2016 | £1,482.00 | £1,492.00 | £1,405.00 | £1,405.00 | 31 921 |
| Feb 25, 2016 | £1,475.00 | £1,510.00 | £1,475.00 | £1,479.00 | 42 015 |
| Feb 24, 2016 | £1,438.00 | £1,494.00 | £1,438.00 | £1,476.00 | 67 968 |
| Feb 23, 2016 | £1,440.00 | £1,480.00 | £1,431.00 | £1,462.00 | 105 341 |
| Feb 22, 2016 | £1,475.00 | £1,502.00 | £1,471.00 | £1,480.00 | 33 982 |
| Feb 19, 2016 | £1,450.00 | £1,472.00 | £1,444.00 | £1,460.00 | 27 209 |
| Feb 18, 2016 | £1,450.00 | £1,480.00 | £1,418.00 | £1,464.00 | 38 085 |
| Feb 17, 2016 | £1,424.00 | £1,441.00 | £1,402.00 | £1,419.00 | 71 337 |
| Feb 16, 2016 | £1,467.00 | £1,469.00 | £1,384.00 | £1,386.00 | 38 856 |
| Feb 15, 2016 | £1,397.00 | £1,455.00 | £1,385.00 | £1,447.00 | 37 736 |
| Feb 12, 2016 | £1,322.00 | £1,403.00 | £1,322.00 | £1,350.00 | 68 410 |
| Feb 11, 2016 | £1,398.00 | £1,398.00 | £1,342.00 | £1,350.00 | 89 220 |
| Feb 10, 2016 | £1,326.00 | £1,396.00 | £1,322.00 | £1,370.00 | 37 934 |
| Feb 09, 2016 | £1,406.00 | £1,406.00 | £1,319.00 | £1,319.00 | 63 958 |
| Feb 08, 2016 | £1,410.00 | £1,419.00 | £1,382.00 | £1,385.00 | 28 727 |
| Feb 05, 2016 | £1,376.00 | £1,455.00 | £1,376.00 | £1,413.00 | 38 742 |
| Feb 04, 2016 | £1,456.00 | £1,457.00 | £1,394.00 | £1,418.00 | 34 639 |
| Feb 03, 2016 | £1,448.00 | £1,480.00 | £1,381.00 | £1,415.00 | 45 827 |
