sharecast

{{ storiesRelated.title }}

Genus (GNS)

2,800.00p

16:45 29/03/23

  • -1.27% -36.00p
  • Today's Low & High
  • 2,752.00 / 2,858.00
  • Open / Previous Close
  • 2,784.00 / 2,800.00
  • 52-week range
  • -2.78% -80.00p
  • Volume
  • 55,637
  • Market Cap(million)
  • £1,841.69m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
29-Mar-23 2,800.00p 2,784.00p 2,858.00p 2,752.00p 55,887 n/a
28-Mar-23 2,836.00p 2,984.00p 2,984.00p 2,836.00p 53,820 n/a
27-Mar-23 2,944.00p 2,892.00p 3,004.00p 2,892.00p 48,566 n/a
24-Mar-23 2,924.00p 2,906.00p 2,942.00p 2,876.00p 62,048 n/a
23-Mar-23 2,942.00p 2,902.00p 2,974.00p 2,900.00p 181,278 n/a
22-Mar-23 2,912.00p 3,000.00p 3,000.00p 2,886.00p 55,114 n/a
21-Mar-23 2,920.00p 2,898.00p 2,952.00p 2,841.24p 87,332 n/a
20-Mar-23 2,882.00p 2,840.00p 2,886.00p 2,812.00p 54,225 n/a
17-Mar-23 2,918.00p 2,944.00p 2,988.00p 2,878.00p 183,975 n/a
16-Mar-23 2,930.00p 2,800.00p 2,930.00p 2,800.00p 75,944 n/a
15-Mar-23 2,864.00p 2,818.00p 2,896.00p 2,790.00p 206,632 n/a
14-Mar-23 2,876.00p 2,834.00p 2,890.00p 2,802.00p 57,781 n/a
13-Mar-23 2,832.00p 2,980.00p 2,980.00p 2,766.00p 414,089 n/a
10-Mar-23 2,938.00p 3,052.00p 3,078.00p 2,938.00p 54,731 n/a
09-Mar-23 3,106.00p 3,122.00p 3,130.00p 3,084.00p 53,578 n/a
08-Mar-23 3,124.00p 3,154.00p 3,172.00p 3,098.00p 55,998 n/a
07-Mar-23 3,168.00p 3,168.00p 3,178.00p 3,089.24p 114,703 n/a
06-Mar-23 3,100.00p 3,054.00p 3,104.00p 3,048.00p 52,329 n/a
03-Mar-23 3,058.00p 3,046.00p 3,064.00p 2,990.00p 55,988 n/a
02-Mar-23 2,976.00p 2,960.00p 3,022.00p 2,930.00p 96,168 n/a
01-Mar-23 2,998.00p 2,984.00p 3,020.00p 2,926.00p 63,075 n/a
28-Feb-23 2,962.00p 2,942.00p 2,962.00p 2,878.00p 306,233 n/a
27-Feb-23 2,936.00p 2,892.00p 2,946.00p 2,840.00p 44,811 n/a
24-Feb-23 2,840.00p 3,000.00p 3,000.00p 2,826.00p 60,056 n/a
23-Feb-23 2,938.00p 2,746.00p 3,088.00p 2,746.00p 200,405 n/a