Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
999.00 Down 4.00(0.40%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 2014969.00999.50968.50970.00122,400970.00
Apr 2, 2014963.501,023.00963.50981.00118,700981.00
Apr 1, 20141,002.001,015.00969.00985.50108,100985.50
Mar 31, 2014983.001,037.00969.00990.00296,100990.00
Mar 28, 2014996.50996.50970.00976.0045,200976.00
Mar 27, 20141,003.001,003.00977.00980.0060,400980.00
Mar 26, 2014993.501,013.00978.501,000.0080,0001,000.00
Mar 25, 20141,004.001,021.00997.001,010.0046,3001,010.00
Mar 24, 20141,004.001,025.001,004.001,010.0088,9001,010.00
Mar 21, 20141,001.001,027.001,001.001,025.00165,6001,025.00
Mar 20, 20141,024.001,040.001,015.001,019.00186,6001,019.00
Mar 19, 20141,058.001,063.001,033.001,045.00101,1001,045.00
Mar 18, 20141,044.001,055.001,026.001,050.0074,0001,050.00
Mar 17, 20141,091.121,091.121,042.001,049.00548,0001,049.00
Mar 14, 20141,065.001,094.001,065.001,087.0070,9001,087.00
Mar 13, 20141,140.001,158.001,074.001,074.00101,1001,074.00
Mar 12, 20141,143.001,159.001,142.001,142.0053,6001,142.00
Mar 11, 20141,150.001,170.001,148.001,164.0077,9001,164.00
Mar 10, 20141,182.001,182.001,134.001,145.0052,7001,145.00
Mar 7, 20141,154.001,173.001,152.001,152.0045,9001,152.00
Mar 6, 20141,164.001,191.001,160.001,160.0081,1001,160.00
Mar 5, 20141,163.001,193.001,163.001,168.0057,6001,168.00
Mar 5, 20145.50 Dividend
Mar 4, 20141,151.001,195.001,151.001,195.0062,7001,189.50
Mar 3, 20141,151.001,157.001,134.001,141.00168,5001,135.75
Feb 28, 20141,173.001,176.001,158.001,168.0092,7001,162.62
Feb 27, 20141,154.001,170.001,152.001,165.0085,5001,159.64
Feb 26, 20141,161.001,186.001,150.001,162.00217,0001,156.65
Feb 25, 20141,169.001,197.001,113.001,186.00278,0001,180.54
Feb 24, 20141,201.001,205.001,176.001,198.0061,1001,192.49
Feb 21, 20141,210.001,210.001,182.001,193.0085,6001,187.51
Feb 20, 20141,193.001,210.001,185.001,195.00210,8001,189.50
Feb 19, 20141,195.001,224.001,195.001,203.0035,3001,197.46
Feb 18, 20141,197.001,223.001,197.001,200.0050,0001,194.48
Feb 17, 20141,226.001,226.001,206.001,212.0027,5001,206.42
Feb 14, 20141,213.001,225.001,209.001,216.0049,3001,210.40
Feb 13, 20141,211.001,234.001,210.001,219.0050,5001,213.39
Feb 12, 20141,266.001,268.001,222.001,223.00366,5001,217.37
Feb 11, 20141,239.001,275.001,237.001,273.0023,6001,267.14
Feb 10, 20141,236.001,260.001,236.001,250.0041,7001,244.25
Feb 7, 20141,288.001,288.001,259.001,265.00103,7001,259.18
Feb 6, 20141,296.001,296.001,271.001,275.0080,2001,269.13
Feb 5, 20141,287.001,311.001,279.001,281.0047,6001,275.10
Feb 4, 20141,293.001,309.001,293.001,298.0052,9001,292.03
Feb 3, 20141,345.001,345.001,304.001,313.00162,9001,306.96
Jan 31, 20141,312.001,346.001,298.001,314.0058,7001,307.95
Jan 30, 20141,321.001,330.001,299.001,330.0039,8001,323.88
Jan 29, 20141,335.001,335.001,302.001,315.0095,3001,308.95
Jan 28, 20141,336.001,369.001,306.001,325.0060,4001,318.90
Jan 27, 20141,355.001,366.001,334.001,345.0037,5001,338.81
Jan 24, 20141,381.001,381.001,332.001,351.0046,8001,344.78
Jan 23, 20141,380.001,396.001,360.001,360.0063,9001,353.74
Jan 22, 20141,388.001,408.001,381.001,400.0061,0001,393.56
Jan 21, 20141,412.001,412.001,390.001,403.0052,8001,396.54
Jan 20, 20141,423.001,423.001,394.001,400.00164,7001,393.56
Jan 17, 20141,403.001,415.001,400.001,411.0060,1001,404.51
Jan 16, 20141,425.001,425.001,394.001,408.0066,7001,401.52
Jan 15, 20141,427.001,427.001,401.001,414.0044,8001,407.49
Jan 14, 20141,399.001,403.001,381.001,397.0025,3001,390.57
Jan 13, 20141,393.001,405.001,386.001,392.0035,6001,385.59
Jan 10, 20141,369.001,388.001,367.001,386.0032,1001,379.62
Jan 9, 20141,380.001,387.001,356.001,372.00109,2001,365.69
Jan 8, 20141,356.001,377.001,342.001,371.00324,0001,364.69
Jan 7, 20141,321.001,365.001,317.001,351.0060,4001,344.78
Jan 6, 20141,328.001,342.001,318.001,325.0035,9001,318.90
Jan 3, 20141,288.001,327.001,271.001,327.0039,9001,320.89
Jan 2, 20141,314.001,317.001,289.001,294.0023,7001,288.04
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.