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

Genesis E.m.f. Share Price (GSS)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 719.00on 23-02-2018 at 16:30:00
Change 0.00 0.70%
Buy 719.00
Sell 717.00
Buy / Sell GSS Shares
Last Trade: Buy 33 at 718.968p
Day's Volume: 323,177
Last Close: 719.00p
Open: 714.00p
ISIN: GG00B4L0PD47
Day's Range 714.00p - 719.00p
52wk Range: 620.50p - 751.00p
Market Capitalisation: £970m
VWAP: 0.00p
Shares in Issue: 135m

Recent Trades History Genesis E.m.f. (GSS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*33718.968Ordinary
Delayed publication
18:38:42 - 23-Feb-18
Sell*140,000716.00Uncrossing Trade
12:47:18 - 23-Feb-18
Buy*3,321719.00Automatic Execution
16:35:25 - 23-Feb-18
Buy*12719.00Automatic Execution
16:29:47 - 23-Feb-18
Sell*6717.00Automatic Execution
16:29:41 - 23-Feb-18
Buy*18719.00Automatic Execution
16:28:42 - 23-Feb-18
Sell*7717.00Automatic Execution
16:26:56 - 23-Feb-18
Buy*8719.00Automatic Execution
16:26:04 - 23-Feb-18
Sell*9717.00Automatic Execution
16:25:11 - 23-Feb-18
Buy*11719.00Automatic Execution
16:23:38 - 23-Feb-18

Share Price History for Genesis E.m.f.

Time period:
to
Frequency:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)714.00719.00714.00719.00322,960
22nd Feb 2018 (Thu)710.00718.00710.00714.0077,424
21st Feb 2018 (Wed)710.00719.00710.00717.00100,893
20th Feb 2018 (Tue)715.00715.00711.00711.0051,469
19th Feb 2018 (Mon)718.00725.00713.00713.0027,893
16th Feb 2018 (Fri)724.00724.00718.00720.0029,560
15th Feb 2018 (Thu)713.00722.00713.00718.00180,187
14th Feb 2018 (Wed)705.00713.00704.00712.00133,478
13th Feb 2018 (Tue)700.00705.00697.00703.0082,436
12th Feb 2018 (Mon)699.00704.00697.00701.00283,357
9th Feb 2018 (Fri)685.00699.00682.00691.0077,218
8th Feb 2018 (Thu)704.00709.00692.00693.00143,940
7th Feb 2018 (Wed)712.00715.00703.00708.0063,313
6th Feb 2018 (Tue)706.00706.00699.00707.0017,264
5th Feb 2018 (Mon)720.00724.00708.00720.00113,344
2nd Feb 2018 (Fri)733.00733.00722.00724.0082,670
1st Feb 2018 (Thu)750.00750.00733.00734.0042,737
31st Jan 2018 (Wed)738.00749.00738.00746.0068,414
30th Jan 2018 (Tue)750.00750.00737.00738.0029,241
29th Jan 2018 (Mon)750.00751.00747.00747.0026,495
26th Jan 2018 (Fri)741.00749.00741.00750.0048,958
25th Jan 2018 (Thu)741.00746.00738.00747.00212,801

News about Genesis E.m.f. (GSS)

FTSE 100 Latest
Value7,244.41
Change-7.98

Login to your account

Forgot Password?

Not Registered