Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Genus Share Price (GNS)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 2,842.00on 17-08-2018 at 16:02:53
Change -18.00 -0.63%
Buy 2,844.00
Sell 2,840.00
Buy / Sell GNS Shares
Last Trade: Sell 140 at 2,840.00p
Day's Volume: 33,229
Last Close: 2,860.00p
Open: 2,880.00p
ISIN: GB0002074580
Day's Range 2,830.00p - 2,880.00p
52wk Range: 1,769.00p - 2,998.00p
Market Capitalisation: £1,749m
VWAP: 2,845.998p
Shares in Issue: 62m

Recent Trades History Genus (GNS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1402,840.00Automatic Execution
15:35:13 - 17-Aug-18
Buy*1562,840.00Automatic Execution
15:35:13 - 17-Aug-18
Buy*152,840.00Automatic Execution
15:35:13 - 17-Aug-18
Buy*1002,838.00Automatic Execution
15:34:54 - 17-Aug-18
Sell*752,838.00Automatic Execution
15:34:54 - 17-Aug-18
Sell*1522,838.00Automatic Execution
15:34:54 - 17-Aug-18
Sell*252,838.00Automatic Execution
15:34:54 - 17-Aug-18
Sell*232,838.00Automatic Execution
15:34:54 - 17-Aug-18
Sell*3082,838.00Automatic Execution
15:34:54 - 17-Aug-18
Sell*62,838.00Automatic Execution
15:34:54 - 17-Aug-18

Share Price History for Genus

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Aug 2018 (Thu)2,868.002,872.002,840.002,848.0027,376
15th Aug 2018 (Wed)2,868.002,878.002,830.002,868.0041,081
14th Aug 2018 (Tue)2,878.002,898.002,858.002,878.0046,539
13th Aug 2018 (Mon)2,874.002,898.002,826.002,866.0059,629
10th Aug 2018 (Fri)2,860.002,900.002,860.002,890.0094,443
9th Aug 2018 (Thu)2,884.002,906.002,882.002,886.00108,360
8th Aug 2018 (Wed)2,880.002,898.002,856.002,864.0074,473
7th Aug 2018 (Tue)2,848.002,874.002,840.002,850.00133,671
6th Aug 2018 (Mon)2,836.002,870.002,836.002,846.00108,333
3rd Aug 2018 (Fri)2,896.002,896.002,832.002,840.00152,865
2nd Aug 2018 (Thu)2,858.002,872.002,828.002,848.0099,191
1st Aug 2018 (Wed)2,862.002,884.002,838.002,868.00155,143
31st Jul 2018 (Tue)2,908.002,908.002,866.002,906.00145,061
30th Jul 2018 (Mon)2,852.002,942.002,852.002,908.0070,214
27th Jul 2018 (Fri)2,854.002,932.002,854.002,880.0099,979
26th Jul 2018 (Thu)2,940.002,972.002,868.002,898.00138,922
25th Jul 2018 (Wed)2,998.002,998.002,878.002,920.00107,910
24th Jul 2018 (Tue)2,998.002,998.002,918.002,944.0083,952
23rd Jul 2018 (Mon)2,986.002,986.002,928.002,992.0089,445
20th Jul 2018 (Fri)2,918.002,996.002,908.002,918.0088,585
19th Jul 2018 (Thu)2,928.002,942.002,902.002,926.0051,371
18th Jul 2018 (Wed)2,866.002,928.002,866.002,852.00317,418
17th Jul 2018 (Tue)2,864.002,896.002,812.002,862.00300,724

News about Genus (GNS)

FTSE 100 Latest
Value7,525.26
Change-31.12

Login to your account

Forgot Password?

Not Registered