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 |
| Feb 02, 2016 | £1,455.00 | £1,481.00 | £1,421.00 | £1,480.00 | 35 237 |
| Feb 01, 2016 | £1,468.00 | £1,468.00 | £1,420.00 | £1,455.00 | 42 903 |
| Jan 29, 2016 | £1,429.00 | £1,461.00 | £1,406.00 | £1,437.00 | 33 072 |
| Jan 28, 2016 | £1,421.00 | £1,451.00 | £1,419.00 | £1,430.00 | 37 212 |
| Jan 27, 2016 | £1,391.00 | £1,452.00 | £1,381.00 | £1,445.00 | 28 299 |
| Jan 26, 2016 | £1,411.00 | £1,414.00 | £1,388.00 | £1,397.00 | 40 489 |
| Jan 25, 2016 | £1,386.00 | £1,454.00 | £1,384.00 | £1,433.00 | 41 985 |
| Jan 22, 2016 | £1,352.00 | £1,391.00 | £1,340.00 | £1,368.00 | 46 375 |
| Jan 21, 2016 | £1,320.00 | £1,349.00 | £1,300.00 | £1,340.00 | 61 338 |
| Jan 20, 2016 | £1,371.00 | £1,388.00 | £1,281.00 | £1,282.00 | 61 965 |
| Jan 19, 2016 | £1,428.00 | £1,435.00 | £1,383.00 | £1,388.00 | 30 619 |
| Jan 18, 2016 | £1,417.00 | £1,444.00 | £1,384.00 | £1,392.00 | 35 114 |
| Jan 15, 2016 | £1,387.00 | £1,441.00 | £1,373.00 | £1,420.00 | 43 563 |
| Jan 14, 2016 | £1,437.00 | £1,439.00 | £1,380.00 | £1,380.00 | 38 067 |
| Jan 13, 2016 | £1,420.00 | £1,448.00 | £1,420.00 | £1,439.00 | 23 086 |
| Jan 12, 2016 | £1,435.00 | £1,455.00 | £1,416.00 | £1,430.00 | 26 187 |
| Jan 11, 2016 | £1,446.00 | £1,468.00 | £1,427.00 | £1,447.00 | 39 275 |
| Jan 08, 2016 | £1,504.00 | £1,516.00 | £1,445.00 | £1,446.00 | 26 081 |
| Jan 07, 2016 | £1,499.00 | £1,512.00 | £1,483.00 | £1,507.00 | 41 698 |
| Jan 06, 2016 | £1,465.00 | £1,522.00 | £1,465.00 | £1,519.00 | 25 170 |
| Jan 05, 2016 | £1,465.00 | £1,518.00 | £1,465.00 | £1,499.00 | 19 177 |
