livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Genus - (GNS) share price history


Genus share priceGNS share price tradesGNS Fundamentals watchlistADD to watchlist
Genus - (GNS) share price history
Date Open High Low Close Volume
23/09/2021 5,730.00 5,790.00 5,710.00 5,750.00 38,793
22/09/2021 5,550.00 5,710.00 5,550.00 5,680.00 66,235
21/09/2021 5,690.00 5,690.00 5,595.00 5,670.00 75,638
20/09/2021 5,795.00 5,795.00 5,569.44 5,665.00 65,269
17/09/2021 5,650.00 5,695.00 5,575.30 5,650.00 120,490
16/09/2021 5,540.00 5,640.00 5,520.00 5,610.00 148,176
15/09/2021 5,620.00 5,645.00 5,540.00 5,550.00 223,059
14/09/2021 5,700.00 5,700.00 5,605.00 5,655.00 83,797
13/09/2021 5,420.00 5,660.00 5,420.00 5,625.00 281,985
10/09/2021 5,405.00 5,565.96 5,405.00 5,560.00 167,799
09/09/2021 5,400.00 5,505.00 5,265.25 5,450.00 501,174
08/09/2021 5,980.00 5,990.00 5,865.00 5,900.00 83,241
07/09/2021 6,225.00 6,310.00 5,960.00 5,980.00 48,649
06/09/2021 5,980.00 6,070.00 5,915.00 6,070.00 31,199
03/09/2021 6,210.00 6,210.00 5,960.00 5,995.00 134,422
02/09/2021 6,000.00 6,070.00 5,990.00 6,065.00 51,610
01/09/2021 5,965.00 6,020.00 5,910.00 6,000.00 69,583
31/08/2021 6,005.00 6,080.00 5,910.00 5,935.00 61,972
27/08/2021 5,800.00 6,015.00 5,800.00 5,985.00 68,902
26/08/2021 5,950.00 6,010.00 5,930.00 5,950.00 95,870
25/08/2021 6,050.00 6,070.00 5,935.00 6,000.00 37,032
24/08/2021 5,945.00 6,040.00 5,930.00 5,940.00 49,983
23/08/2021 6,225.00 6,225.00 5,955.00 5,955.00 38,495
20/08/2021 6,095.00 6,095.00 5,925.00 6,040.00 43,891
19/08/2021 5,925.00 5,995.00 5,850.00 5,950.00 44,744
18/08/2021 6,015.00 6,015.00 5,930.00 5,960.00 43,784
17/08/2021 5,895.00 5,980.00 5,825.00 5,925.00 47,882
16/08/2021 5,795.00 5,870.00 5,790.00 5,840.00 27,499
13/08/2021 5,750.00 5,855.00 5,750.00 5,830.00 38,982
12/08/2021 5,820.00 5,820.00 5,740.00 5,785.00 65,701

Genus - (GNS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z