Dow Up0.36% Nasdaq Up0.12%

More On GNS.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Genus plc (GNS.L)

-LSE
1,147.30 Up 7.30(0.64%) 5:32AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 21, 20141,144.001,147.001,124.251,140.00106,9001,140.00
Aug 20, 20141,137.001,153.731,120.001,141.00100,7001,141.00
Aug 19, 20141,123.001,156.001,111.001,130.00281,4001,130.00
Aug 18, 20141,127.001,133.001,111.001,124.00280,5001,124.00
Aug 15, 20141,067.001,124.801,065.911,109.00426,2001,109.00
Aug 14, 20141,050.001,085.001,039.001,067.0060,0001,067.00
Aug 13, 20141,046.001,053.301,026.901,036.0028,9001,036.00
Aug 12, 20141,042.001,048.001,028.001,029.0024,7001,029.00
Aug 11, 20141,004.001,057.001,004.001,050.0034,7001,050.00
Aug 8, 20141,020.001,034.251,009.001,017.0043,4001,017.00
Aug 7, 20141,026.001,033.201,019.001,020.0095,2001,020.00
Aug 6, 20141,033.001,036.001,001.001,030.00120,2001,030.00
Aug 5, 20141,013.001,030.001,010.001,024.0018,2001,024.00
Aug 4, 20141,024.001,031.001,015.001,017.0025,4001,017.00
Aug 1, 20141,041.001,044.551,018.001,028.0047,0001,028.00
Jul 31, 20141,019.001,059.001,014.251,047.00124,9001,047.00
Jul 30, 20141,022.001,035.001,014.321,026.0026,3001,026.00
Jul 29, 20141,028.001,046.001,023.001,029.0030,9001,029.00
Jul 28, 20141,056.001,058.001,021.001,025.0076,8001,025.00
Jul 25, 20141,034.001,056.001,033.001,041.0025,6001,041.00
Jul 24, 20141,055.001,055.001,034.001,046.0043,0001,046.00
Jul 23, 20141,060.001,060.001,037.001,054.0083,1001,054.00
Jul 22, 20141,044.001,058.001,044.001,050.00168,8001,050.00
Jul 21, 20141,055.001,057.001,027.001,056.00123,8001,056.00
Jul 18, 20141,064.001,079.001,039.001,040.00230,9001,040.00
Jul 17, 20141,087.001,104.001,067.001,086.0069,5001,086.00
Jul 16, 20141,077.001,099.001,059.001,074.00240,5001,074.00
Jul 15, 20141,072.001,094.001,072.001,092.0050,7001,092.00
Jul 14, 20141,092.001,099.041,080.001,080.0017,8001,080.00
Jul 11, 20141,083.001,102.001,080.001,089.0029,5001,089.00
Jul 10, 20141,099.001,106.001,077.001,085.00186,7001,085.00
Jul 9, 20141,116.001,116.001,074.001,094.00144,4001,094.00
Jul 8, 20141,101.001,128.001,100.001,103.0053,2001,103.00
Jul 7, 20141,128.001,129.001,100.001,109.0028,9001,109.00
Jul 4, 20141,126.001,126.831,112.921,120.0024,7001,120.00
Jul 3, 20141,135.001,136.001,114.001,122.0077,6001,122.00
Jul 2, 20141,122.001,137.001,109.001,123.0033,1001,123.00
Jul 1, 20141,132.001,141.841,094.001,110.00205,3001,110.00
Jun 30, 20141,114.001,152.001,103.001,147.0047,8001,147.00
Jun 27, 20141,104.001,108.001,083.001,104.0043,8001,104.00
Jun 26, 20141,100.001,118.001,093.001,112.00150,0001,112.00
Jun 25, 20141,105.001,107.001,090.001,105.0050,8001,105.00
Jun 24, 20141,111.001,121.501,087.181,102.00486,9001,102.00
Jun 23, 20141,127.001,137.001,106.681,114.0043,6001,114.00
Jun 20, 20141,094.001,155.001,087.001,141.00162,1001,141.00
Jun 19, 20141,069.001,116.001,062.451,088.0085,3001,088.00
Jun 18, 20141,056.001,068.001,047.001,063.0070,6001,063.00
Jun 17, 20141,059.001,067.001,043.111,045.0061,8001,045.00
Jun 16, 20141,078.001,078.001,044.001,055.00213,2001,055.00
Jun 13, 20141,080.001,080.001,048.001,062.0059,2001,062.00
Jun 12, 20141,070.001,101.001,069.001,075.00522,7001,075.00
Jun 11, 20141,054.001,078.001,044.001,072.0067,1001,072.00
Jun 10, 20141,046.001,054.001,032.001,045.0039,2001,045.00
Jun 9, 20141,055.001,055.001,033.001,036.0030,8001,036.00
Jun 6, 20141,050.001,050.001,036.001,040.0030,8001,040.00
Jun 5, 20141,057.001,059.001,031.001,044.0057,1001,044.00
Jun 4, 20141,046.001,060.001,030.001,044.00121,9001,044.00
Jun 3, 20141,050.001,053.001,036.001,040.00117,4001,040.00
Jun 2, 20141,081.001,081.001,041.001,045.00129,9001,045.00
May 30, 20141,063.001,087.001,052.001,070.0079,6001,070.00
May 29, 20141,052.001,085.001,036.001,058.00145,2001,058.00
May 28, 20141,059.001,059.001,028.001,036.0053,2001,036.00
May 27, 20141,043.001,065.001,036.001,043.00318,6001,043.00
May 26, 20141,063.001,063.001,063.001,063.0001,063.00
May 23, 20141,058.001,083.001,053.001,063.0043,5001,063.00
May 22, 20141,076.001,087.001,054.001,079.0048,7001,079.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.