U.S. Markets close in 28 mins.

Genus plc (GNS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,026.00-7.00 (-0.34%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20172,030.002,031.002,008.002,026.002,026.0030,526
Sep 20, 20172,050.002,050.002,024.002,033.002,033.0042,454
Sep 19, 20172,040.002,047.002,026.002,026.002,026.0032,445
Sep 18, 20172,006.002,031.001,990.002,023.002,023.0039,342
Sep 15, 20172,028.002,046.001,969.002,032.002,032.0097,765
Sep 14, 20171,995.002,036.001,995.002,020.002,020.0089,485
Sep 13, 20171,956.002,007.001,906.002,007.002,007.00109,026
Sep 12, 20171,995.001,995.001,910.181,979.001,979.0082,740
Sep 11, 20171,952.001,988.001,934.001,984.001,984.0061,867
Sep 08, 20171,943.001,963.001,936.001,955.001,955.0048,032
Sep 07, 20171,887.001,976.001,887.001,963.001,963.00105,063
Sep 06, 20171,880.001,912.001,864.001,912.001,912.0028,771
Sep 05, 20171,900.001,909.001,866.001,897.001,897.0024,953
Sep 04, 20171,860.001,915.001,860.001,891.001,891.00105,237
Sep 01, 20171,870.001,897.001,844.001,897.001,897.0025,617
Aug 31, 20171,870.001,870.001,833.001,863.001,863.0026,520
Aug 30, 20171,838.001,849.001,819.001,825.001,825.0039,126
Aug 29, 20171,835.001,886.001,816.001,835.001,835.0027,915
Aug 25, 20171,841.001,850.001,828.001,835.001,835.0035,554
Aug 24, 20171,796.001,847.371,796.001,837.001,837.0061,188
Aug 23, 20171,769.001,851.001,769.001,846.001,846.0080,143
Aug 22, 20171,794.001,808.001,778.001,806.001,806.0028,160
Aug 21, 20171,850.001,850.001,790.001,795.001,795.0016,573
Aug 18, 20171,769.001,812.001,769.001,800.001,800.0055,913
Aug 17, 20171,815.001,818.151,795.001,809.001,809.0037,688
Aug 16, 20171,802.001,817.001,794.831,802.001,802.0023,263
Aug 15, 20171,791.001,807.001,777.501,796.001,796.0027,164
Aug 14, 20171,787.001,796.001,725.351,779.001,779.0028,258
Aug 11, 20171,750.001,770.001,738.001,762.001,762.0028,669
Aug 10, 20171,785.001,793.001,721.881,762.001,762.0032,725
Aug 09, 20171,774.001,777.001,746.001,767.001,767.0033,343
Aug 08, 20171,796.001,796.001,742.001,777.001,777.0024,896
Aug 07, 20171,784.001,784.001,739.411,752.001,752.0017,098
Aug 04, 20171,737.001,758.001,733.001,758.001,758.0010,650
Aug 03, 20171,691.001,767.001,691.001,739.001,739.0026,860
Aug 02, 20171,761.001,761.001,719.801,740.001,740.0040,176
Aug 01, 20171,731.001,749.001,686.891,724.001,724.0034,761
Jul 31, 20171,740.001,741.001,716.001,729.001,729.0050,019
Jul 28, 20171,718.001,785.001,718.001,734.001,734.0034,434
Jul 27, 20171,705.001,760.001,703.001,755.001,755.0037,604
Jul 26, 20171,756.001,756.001,686.001,695.001,695.0055,009
Jul 25, 20171,652.001,733.001,652.001,711.001,711.0042,401
Jul 24, 20171,756.001,759.001,692.001,711.001,711.0082,191
Jul 21, 20171,731.001,759.001,726.001,759.001,759.0057,774
Jul 20, 20171,698.001,752.001,698.001,734.001,734.0070,047
Jul 19, 20171,717.001,749.001,703.001,710.001,710.0062,702
Jul 18, 20171,814.001,819.001,727.001,737.001,737.0045,169
Jul 17, 20171,786.001,790.001,760.001,770.001,770.0041,026
Jul 14, 20171,693.001,789.001,693.001,774.001,774.0073,605
Jul 13, 20171,748.001,748.001,715.001,729.001,729.0061,154
Jul 12, 20171,713.001,721.001,686.001,721.001,721.0058,613
Jul 11, 20171,694.001,736.001,694.001,713.001,713.0038,411
Jul 10, 20171,771.001,773.001,727.001,727.001,727.0034,140
Jul 07, 20171,728.001,774.001,727.001,765.001,765.0051,296
Jul 06, 20171,737.001,744.001,715.001,727.001,727.00233,629
Jul 05, 20171,698.001,748.001,698.001,742.001,742.0067,752
Jul 04, 20171,703.001,744.001,703.001,718.001,718.0099,497
Jul 03, 20171,733.001,791.001,733.001,745.001,745.0046,351
Jun 30, 20171,737.001,780.001,763.921,780.001,780.0012,746
Jun 29, 20171,784.001,784.001,784.001,784.001,784.0044,920
Jun 28, 20171,789.001,834.001,803.001,810.001,810.0031,459
Jun 27, 20171,882.001,882.001,812.001,850.001,850.004,021
Jun 26, 20171,880.001,888.441,865.001,865.001,865.0029,485
Jun 23, 20171,845.001,884.001,864.621,865.001,865.004,324
Jun 22, 20171,886.671,886.671,886.671,886.671,886.6739,908
Jun 21, 20171,873.001,912.681,865.001,865.001,865.003,762
Jun 20, 20171,871.001,927.001,901.001,921.001,921.002,258
Jun 19, 20171,855.001,918.001,872.511,916.001,916.0028,700
Jun 16, 20171,909.001,916.001,880.001,880.001,880.00268,388
Jun 15, 20171,916.001,925.001,888.001,898.001,898.0080,878
Jun 14, 20171,903.001,937.001,891.481,920.001,920.0039,153
Jun 13, 20171,938.001,938.001,877.001,892.001,892.0032,819
Jun 12, 20171,884.001,895.001,872.321,890.001,890.0040,149
Jun 09, 20171,818.001,898.001,818.001,887.001,887.00109,989
Jun 08, 20171,888.001,892.001,865.001,878.001,878.0084,172
Jun 07, 20171,903.001,916.001,874.001,884.001,884.0047,309
Jun 06, 20171,854.001,904.001,854.001,900.001,900.0061,323
Jun 05, 20171,920.001,920.001,895.001,900.001,900.0022,443
Jun 02, 20171,849.001,908.001,849.001,900.001,900.0046,012
Jun 01, 20171,879.001,896.001,866.001,893.001,893.0041,848
May 31, 20171,864.001,886.001,863.001,873.001,873.0084,892
May 30, 20171,861.001,869.001,852.001,861.001,861.0048,532
May 26, 20171,854.001,871.001,848.001,861.001,861.0048,202
May 25, 20171,868.001,883.001,849.001,855.001,855.0050,726
May 24, 20171,860.001,865.971,855.001,865.001,865.0049,006
May 23, 20171,854.001,863.001,847.001,859.001,859.0036,442
May 22, 20171,816.001,863.001,816.001,851.001,851.0042,513
May 19, 20171,874.001,887.601,843.001,850.001,850.00148,762
May 18, 20171,900.001,900.001,853.001,872.001,872.0085,982
May 17, 20171,865.001,883.001,858.001,875.001,875.00108,335
May 16, 20171,795.001,868.001,795.001,868.001,868.0066,436
May 15, 20171,800.001,847.001,800.001,840.001,840.00100,396
May 12, 20171,788.001,849.001,788.001,847.001,847.0059,685
May 11, 20171,834.001,836.001,817.001,835.001,835.0055,414
May 10, 20171,821.001,837.001,803.001,830.001,830.0085,094
May 09, 20171,774.001,812.001,770.001,811.001,811.0077,905
May 08, 20171,766.001,778.001,748.001,773.001,773.0064,547
May 05, 20171,745.001,759.001,731.001,747.001,747.0046,983
May 04, 20171,748.001,764.001,741.001,752.001,752.0066,430
May 03, 20171,751.001,752.001,702.001,752.001,752.00111,253
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...