GEN

Genuit Historical Data - GEN

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Genuit Group Plc GEN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
17.50 4.61% 397.50 01:35:17
Open Price Low Price High Price Close Price Previous Close
382.50 380.50 398.50 397.50 380.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week429.00429.00377.50396.54825,677-31.50-7.34%
1 Month444.00472.00377.50433.81839,643-46.50-10.47%
3 Months493.00505.00377.50440.18656,882-95.50-19.37%
6 Months582.00627.00377.50484.11583,212-184.50-31.7%
1 Year614.00805.00377.50560.99487,118-216.50-35.26%
3 Years444.00805.00365.00515.73460,319-46.50-10.47%
5 Years402.10805.00305.40466.60449,727-4.60-1.14%

GEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jun 2022 397.50 17.50 4.61% 382.50 398.50 380.50 743,659
24 Jun 2022 380.00 -9.50 -2.44% 388.50 388.50 377.50 353,311
23 Jun 2022 389.50 -4.00 -1.02% 387.00 392.50 381.50 348,161
22 Jun 2022 393.50 5.00 1.29% 386.00 404.50 386.00 951,985
21 Jun 2022 388.50 -21.50 -5.24% 409.00 409.50 384.00 1,029,575
18 Jun 2022 410.00 -7.00 -1.68% 429.00 429.00 410.00 1,445,354
17 Jun 2022 417.00 -21.00 -4.79% 451.50 451.50 415.00 1,504,134
16 Jun 2022 438.00 4.00 0.92% 431.00 444.00 431.00 1,386,594
15 Jun 2022 434.00 2.50 0.58% 435.00 439.50 433.50 780,084
14 Jun 2022 431.50 -11.00 -2.49% 452.50 452.50 431.50 908,666
11 Jun 2022 442.50 -20.50 -4.43% 460.00 460.00 442.50 611,828
10 Jun 2022 463.00 -7.00 -1.49% 466.00 472.00 463.00 413,072
09 Jun 2022 470.00 5.50 1.18% 467.00 470.00 462.00 1,217,539
08 Jun 2022 464.50 -3.00 -0.64% 465.00 467.50 458.00 696,759
07 Jun 2022 467.50 7.50 1.63% 467.00 468.50 459.50 435,086
03 Jun 2022 460.00 0.00 0.0% 460.00 460.00 460.00 0.00
02 Jun 2022 460.00 -0.50 -0.11% 464.50 465.00 456.00 1,357,770
01 Jun 2022 460.50 0.50 0.11% 449.50 464.00 449.50 970,302
31 May 2022 460.00 12.50 2.79% 452.00 462.50 447.00 534,109
28 May 2022 447.50 1.50 0.34% 444.00 452.50 444.00 169,249
27 May 2022 446.00 10.50 2.41% 436.50 446.50 435.00 293,336
26 May 2022 435.50 4.50 1.04% 430.50 439.00 424.50 832,535
Your Recent History
LSE
GEN
Genuit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 23:15:15