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
27/03/2024 1,803.00 1,812.00 1,765.26 1,787.00 46,596
26/03/2024 1,779.00 1,819.00 1,744.00 1,817.00 54,382
25/03/2024 1,785.00 1,835.00 1,766.00 1,766.00 106,660
22/03/2024 1,778.00 1,847.00 1,778.00 1,831.00 57,852
21/03/2024 1,716.00 1,829.00 1,716.00 1,829.00 76,508
20/03/2024 1,746.00 1,746.00 1,692.00 1,743.00 58,387
19/03/2024 1,789.00 1,789.00 1,708.50 1,715.00 75,477
18/03/2024 1,788.00 1,800.00 1,741.58 1,743.00 62,553
15/03/2024 1,813.00 1,813.00 1,758.00 1,795.00 133,275
14/03/2024 1,807.00 1,818.00 1,768.00 1,780.00 77,830
13/03/2024 1,803.00 1,808.14 1,783.00 1,797.00 105,156
12/03/2024 1,810.00 1,823.25 1,781.00 1,800.00 85,762
11/03/2024 1,805.00 1,817.19 1,797.00 1,811.00 46,900
08/03/2024 1,838.00 1,858.37 1,795.00 1,816.00 56,052
07/03/2024 1,824.00 1,839.00 1,786.00 1,839.00 89,000
06/03/2024 1,730.00 1,814.00 1,687.00 1,814.00 130,324
05/03/2024 1,655.00 1,712.00 1,642.52 1,686.00 260,289
04/03/2024 1,738.00 1,766.00 1,637.00 1,637.00 96,103
01/03/2024 1,796.00 1,796.00 1,737.00 1,740.00 87,237
29/02/2024 1,843.00 1,845.00 1,788.95 1,792.00 244,741
28/02/2024 1,945.00 1,945.00 1,830.00 1,830.00 149,576
27/02/2024 1,940.00 1,970.00 1,908.00 1,920.00 131,074
26/02/2024 1,938.00 1,972.00 1,928.00 1,928.00 83,780
23/02/2024 1,965.00 1,994.00 1,959.00 1,959.00 94,560
22/02/2024 1,944.00 2,034.00 1,895.00 1,966.00 125,971
21/02/2024 1,827.00 1,912.00 1,827.00 1,912.00 128,362
20/02/2024 1,800.00 1,853.00 1,790.00 1,850.00 79,944
19/02/2024 1,762.00 1,836.00 1,746.77 1,824.00 95,632
16/02/2024 1,768.00 1,810.00 1,706.77 1,786.00 190,681
15/02/2024 1,821.00 1,822.59 1,477.83 1,780.00 662,608

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