GNS.L - Genus plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20182,628.002,648.002,616.002,616.002,616.00116,252
Apr 23, 20182,564.002,622.002,560.002,608.002,608.0095,906
Apr 20, 20182,522.002,562.002,506.002,540.002,540.00107,214
Apr 19, 20182,466.002,530.002,452.002,518.002,518.0046,225
Apr 18, 20182,498.002,498.002,450.002,460.002,460.0076,310
Apr 17, 20182,442.002,474.002,432.002,456.002,456.00386,806
Apr 16, 20182,432.002,438.002,406.002,430.002,430.0068,533
Apr 13, 20182,318.002,428.002,318.002,426.002,426.0082,834
Apr 12, 20182,337.002,370.002,324.002,360.002,360.0028,648
Apr 11, 20182,308.002,338.002,306.002,330.002,330.0045,560
Apr 10, 20182,326.002,326.002,298.002,310.002,310.0038,493
Apr 09, 20182,252.002,342.002,252.002,314.002,314.0079,568
Apr 06, 20182,250.002,336.002,250.002,312.002,312.0030,269
Apr 05, 20182,270.002,316.002,262.002,312.002,312.0079,278
Apr 04, 20182,286.002,286.002,242.002,256.002,256.0086,738
Apr 03, 20182,302.002,324.002,278.002,292.002,292.00134,793
Mar 29, 20182,350.002,368.002,318.002,330.002,330.0059,308
Mar 28, 20182,336.002,366.002,300.002,352.002,352.0057,419
Mar 27, 20182,322.002,354.002,314.002,322.002,322.0064,564
Mar 26, 20182,326.002,342.002,294.002,314.002,314.0066,255
Mar 23, 20182,324.002,346.002,312.002,338.002,338.0076,552
Mar 22, 20182,332.002,354.002,320.002,330.002,330.00157,244
Mar 21, 20182,330.002,358.002,330.002,330.002,330.0075,029
Mar 20, 20182,312.002,346.002,308.002,330.002,330.0045,774
Mar 19, 20182,326.002,332.002,300.002,316.002,316.0080,730
Mar 16, 20182,342.002,342.002,302.002,324.002,324.00239,958
Mar 15, 20182,330.002,346.002,330.002,330.002,330.0062,718
Mar 14, 20182,372.002,372.002,324.002,338.002,338.0050,082
Mar 13, 20182,384.002,384.002,320.002,346.002,346.0084,960
Mar 12, 20182,352.002,380.002,326.002,336.002,336.0078,149
Mar 09, 20182,346.002,362.002,330.002,356.002,356.0038,755
Mar 08, 20182,324.002,360.002,284.002,346.002,346.0062,269
Mar 08, 20188.1 Dividend
Mar 07, 20182,260.002,294.002,232.002,294.002,285.90177,711
Mar 06, 20182,240.002,260.002,210.002,260.002,252.02320,074
Mar 05, 20182,202.002,234.002,180.002,200.002,192.2374,415
Mar 02, 20182,190.002,222.002,178.002,222.002,214.1575,772
Mar 01, 20182,218.002,222.002,170.002,200.002,192.23100,527
Feb 28, 20182,332.002,332.002,182.002,182.002,174.30233,838
Feb 27, 20182,322.002,338.002,284.002,336.002,327.7550,853
Feb 26, 20182,284.002,318.002,248.002,316.002,307.8246,437
Feb 23, 20182,232.002,238.002,202.002,236.002,228.1043,881
Feb 22, 20182,232.002,252.002,200.002,234.002,226.1189,575
Feb 21, 20182,308.002,318.002,254.002,264.002,256.0156,943
Feb 20, 20182,200.002,312.002,200.002,288.002,279.9242,039
Feb 19, 20182,270.002,304.002,248.002,252.002,244.0534,071
Feb 16, 20182,368.002,368.002,278.002,298.002,289.8948,902
Feb 15, 20182,264.002,352.002,264.002,352.002,343.7052,044
Feb 14, 20182,320.002,326.002,280.002,316.002,307.8270,888
Feb 13, 20182,272.002,310.002,266.002,274.002,265.9761,166
Feb 12, 20182,274.002,274.002,242.002,270.002,261.9842,076
Feb 09, 20182,288.002,288.002,216.002,242.002,234.08135,989
Feb 08, 20182,338.002,338.002,262.002,286.002,277.9381,816
Feb 07, 20182,292.002,322.002,238.002,302.002,293.8786,722
Feb 06, 20182,340.002,340.002,222.002,222.002,214.15140,259
Feb 05, 20182,338.002,356.002,314.002,350.002,341.7045,947
Feb 02, 20182,364.002,388.002,354.002,370.002,361.6390,410
Feb 01, 20182,420.002,428.002,370.002,378.002,369.6068,523
Jan 31, 20182,454.002,454.002,394.002,420.002,411.4655,039
Jan 30, 20182,370.002,430.002,370.002,398.002,389.5357,632
Jan 29, 20182,356.002,452.002,356.002,420.002,411.4671,752
Jan 26, 20182,380.002,442.002,380.002,414.002,405.48126,213
Jan 25, 20182,472.002,472.002,408.002,430.002,421.4280,677
Jan 24, 20182,530.002,538.002,444.002,450.002,441.3541,805
Jan 23, 20182,540.002,540.002,498.002,530.002,521.0754,708
Jan 22, 20182,532.002,532.002,492.002,520.002,511.1080,183
Jan 19, 20182,502.002,568.002,460.002,484.002,475.23137,537
Jan 18, 20182,538.002,550.002,506.002,528.002,519.0732,274
Jan 17, 20182,534.002,540.002,466.002,540.002,531.0350,837
Jan 16, 20182,542.002,548.002,488.002,518.002,509.1136,898
Jan 15, 20182,542.002,580.002,512.002,524.002,515.0942,265
Jan 12, 20182,518.002,592.002,506.002,566.002,556.9462,983
Jan 11, 20182,488.002,512.002,452.002,490.002,481.2146,947
Jan 10, 20182,514.002,514.002,464.002,494.002,485.1926,922
Jan 09, 20182,504.002,514.002,456.002,496.002,487.1938,765
Jan 08, 20182,504.002,554.002,476.002,498.002,489.1859,537
Jan 05, 20182,400.002,560.002,400.002,480.002,471.2487,706
Jan 04, 20182,478.002,478.002,432.002,436.002,427.4065,132
Jan 03, 20182,480.002,496.002,444.002,444.002,435.3730,158
Jan 02, 20182,560.002,560.002,466.002,486.002,477.2223,796
Dec 29, 20172,500.002,531.002,487.002,531.002,522.0615,716
Dec 28, 20172,488.002,492.002,431.002,480.002,471.2440,909
Dec 27, 20172,443.002,500.002,443.002,497.002,488.1830,273
Dec 22, 20172,495.002,495.002,463.002,463.002,454.3017,207
Dec 21, 20172,506.002,509.002,475.002,489.002,480.2147,681
Dec 20, 20172,530.002,591.002,492.002,492.002,483.2037,005
Dec 19, 20172,595.002,597.002,510.002,526.002,517.08130,006
Dec 18, 20172,457.002,573.002,438.002,573.002,563.91256,909
Dec 15, 20172,424.002,434.002,378.002,434.002,425.41124,395
Dec 14, 20172,360.002,397.002,347.002,381.002,372.5939,297
Dec 13, 20172,351.002,402.002,350.002,374.812,366.4278,144
Dec 12, 20172,400.002,419.002,379.002,397.002,388.5457,312
Dec 11, 20172,425.002,437.002,380.002,406.002,397.5033,775
Dec 08, 20172,353.002,414.002,353.002,414.002,405.4866,208
Dec 07, 20172,348.002,350.002,327.002,350.002,341.7064,933
Dec 06, 20172,343.002,361.002,319.002,343.002,334.7339,144
Dec 05, 20172,375.002,375.002,322.002,354.002,345.6963,565
Dec 04, 20172,323.002,356.002,322.002,339.002,330.7440,418
Dec 01, 20172,310.002,346.002,298.002,328.002,319.7858,479
Nov 30, 20172,380.002,380.002,251.002,333.002,324.76104,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...