1,784.00p+32.00 (+1.83%)30 Aug 2024, 17:15
Genus PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 1752.00p | 1802.00p | 1752.00p | 1784.00p | 138,049 |
Aug 29, 2024 | 1810.00p | 1810.00p | 1752.00p | 1752.00p | 65,663 |
Aug 28, 2024 | 1700.00p | 1796.00p | 1700.00p | 1796.00p | 37,369 |
Aug 27, 2024 | 1710.00p | 1746.00p | 1704.00p | 1704.00p | 74,514 |
Aug 23, 2024 | 1724.00p | 1750.00p | 1708.00p | 1734.00p | 40,624 |
Aug 22, 2024 | 1754.00p | 1762.00p | 1716.00p | 1716.00p | 46,084 |
Aug 21, 2024 | 1708.00p | 1760.00p | 1704.00p | 1758.00p | 143,812 |
Aug 20, 2024 | 1752.00p | 1756.00p | 1708.00p | 1708.00p | 37,317 |
Aug 19, 2024 | 1744.00p | 1764.00p | 1736.00p | 1748.00p | 34,607 |
Aug 16, 2024 | 1726.00p | 1766.00p | 1721.00p | 1738.00p | 139,420 |
Aug 15, 2024 | 1758.00p | 1778.00p | 1734.00p | 1772.00p | 45,706 |
Aug 14, 2024 | 1730.00p | 1754.00p | 1716.00p | 1738.00p | 62,048 |
Aug 13, 2024 | 1744.00p | 1752.50p | 1712.00p | 1750.00p | 41,007 |
Aug 12, 2024 | 1732.00p | 1766.00p | 1726.00p | 1750.00p | 29,536 |
Aug 9, 2024 | 1708.00p | 1758.00p | 1708.00p | 1746.00p | 21,638 |
Aug 8, 2024 | 1730.00p | 1748.00p | 1696.00p | 1732.00p | 22,866 |
Aug 7, 2024 | 1758.00p | 1764.00p | 1708.00p | 1730.00p | 37,616 |
Aug 6, 2024 | 1764.00p | 1764.00p | 1714.00p | 1748.00p | 82,197 |
Aug 5, 2024 | 1764.00p | 1770.00p | 1666.00p | 1730.00p | 51,298 |
Aug 2, 2024 | 1828.00p | 1828.00p | 1714.00p | 1736.00p | 63,796 |
Aug 1, 2024 | 1824.00p | 1862.00p | 1788.00p | 1824.00p | 106,622 |
Jul 31, 2024 | 1824.00p | 1838.00p | 1784.94p | 1826.00p | 61,632 |
Jul 30, 2024 | 1804.00p | 1806.00p | 1769.76p | 1806.00p | 74,360 |
Jul 29, 2024 | 1862.00p | 1866.00p | 1774.00p | 1774.00p | 67,926 |
Jul 26, 2024 | 1758.00p | 1872.00p | 1749.45p | 1846.00p | 74,867 |
Jul 25, 2024 | 1700.00p | 1744.00p | 1664.00p | 1744.00p | 76,517 |
Jul 24, 2024 | 1638.00p | 1694.00p | 1627.92p | 1690.00p | 52,120 |
Jul 23, 2024 | 1640.00p | 1664.00p | 1634.00p | 1640.00p | 73,115 |
Jul 22, 2024 | 1664.00p | 1700.00p | 1644.00p | 1644.00p | 63,754 |
Jul 19, 2024 | 1658.00p | 1708.00p | 1628.00p | 1650.00p | 54,828 |
Jul 18, 2024 | 1698.00p | 1742.00p | 1694.00p | 1704.00p | 97,244 |
Jul 17, 2024 | 1878.00p | 1878.00p | 1694.00p | 1698.00p | 200,131 |
Jul 16, 2024 | 1878.00p | 1904.00p | 1854.00p | 1904.00p | 62,332 |
Jul 15, 2024 | 1844.00p | 1890.00p | 1790.00p | 1890.00p | 79,514 |
Jul 12, 2024 | 1778.00p | 1848.00p | 1775.10p | 1848.00p | 64,993 |
Jul 11, 2024 | 1708.00p | 1768.00p | 1678.00p | 1768.00p | 47,194 |
Jul 10, 2024 | 1702.00p | 1726.00p | 1696.00p | 1706.00p | 67,613 |
Jul 9, 2024 | 1722.00p | 1746.00p | 1682.00p | 1700.00p | 232,621 |
Jul 8, 2024 | 1790.00p | 1790.00p | 1710.00p | 1728.00p | 45,114 |
Jul 5, 2024 | 1748.00p | 1814.00p | 1732.00p | 1748.00p | 82,395 |
Jul 4, 2024 | 1742.00p | 1744.00p | 1694.00p | 1728.00p | 72,827 |
Jul 3, 2024 | 1632.00p | 1712.00p | 1632.00p | 1712.00p | 100,140 |
Jul 2, 2024 | 1650.00p | 1668.00p | 1602.00p | 1630.00p | 77,572 |
Jul 1, 2024 | 1700.00p | 1700.00p | 1656.00p | 1656.00p | 34,175 |
Jun 28, 2024 | 1660.00p | 1698.00p | 1649.87p | 1650.00p | 102,684 |
Jun 27, 2024 | 1710.00p | 1710.00p | 1672.00p | 1688.00p | 68,207 |
Jun 26, 2024 | 1664.00p | 1686.00p | 1664.00p | 1680.00p | 96,390 |
Jun 25, 2024 | 1720.00p | 1732.04p | 1666.00p | 1672.00p | 236,263 |
Jun 24, 2024 | 1680.00p | 1744.00p | 1680.00p | 1728.00p | 126,453 |
Jun 21, 2024 | 1650.00p | 1712.00p | 1650.00p | 1702.00p | 190,253 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.