GEN

Genuit Historical Data - GEN

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Genuit Group Plc GEN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
7.00 2.21% 323.50 03:35:26
Open Price Low Price High Price Close Price Previous Close
317.00 310.00 323.50 323.50 316.50
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

GEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week311.50325.00303.00315.18836,07512.003.85%
1 Month268.50331.00249.00290.89932,28355.0020.48%
3 Months334.00362.00247.00296.37741,889-10.50-3.14%
6 Months430.50472.00247.00346.00604,745-107.00-24.85%
1 Year589.00627.00247.00418.21558,092-265.50-45.08%
3 Years475.80805.00247.00494.18487,782-152.30-32.01%
5 Years390.80805.00247.00456.25465,835-67.30-17.22%

GEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 323.50 7.00 2.21% 317.00 323.50 310.00 433,718
25 Nov 2022 316.50 -3.50 -1.09% 324.50 325.00 314.50 3,758,615
24 Nov 2022 320.00 10.50 3.39% 303.50 320.00 303.50 318,120
23 Nov 2022 309.50 -2.50 -0.8% 303.00 315.50 303.00 397,606
22 Nov 2022 312.00 -5.50 -1.73% 314.00 317.50 309.00 191,830
19 Nov 2022 317.50 4.00 1.28% 311.50 323.50 309.50 391,145
18 Nov 2022 313.50 0.00 0.0% 307.00 314.50 307.00 324,701
17 Nov 2022 313.50 -0.50 -0.16% 314.00 316.50 306.00 799,399
16 Nov 2022 314.00 -6.50 -2.03% 322.00 331.00 314.00 756,123
15 Nov 2022 320.50 -4.50 -1.38% 316.00 324.00 312.00 895,570
12 Nov 2022 325.00 20.00 6.56% 295.50 326.00 295.50 604,267
11 Nov 2022 305.00 16.50 5.72% 293.00 308.50 285.00 617,632
10 Nov 2022 288.50 -3.50 -1.2% 295.00 295.00 285.50 489,985
09 Nov 2022 292.00 12.00 4.29% 276.50 292.00 275.00 1,670,539
08 Nov 2022 280.00 18.00 6.87% 257.00 280.00 257.00 1,669,462
05 Nov 2022 262.00 9.50 3.76% 258.50 267.00 255.00 1,316,677
04 Nov 2022 252.50 -4.00 -1.56% 262.00 262.00 249.00 869,426
03 Nov 2022 256.50 -1.50 -0.58% 260.00 260.00 250.50 1,585,941
02 Nov 2022 258.00 2.50 0.98% 263.50 265.00 254.00 1,889,265
01 Nov 2022 255.50 -7.50 -2.85% 268.00 268.00 255.50 353,674
29 Oct 2022 263.00 -13.00 -4.71% 268.50 269.00 261.00 815,044
28 Oct 2022 276.00 6.00 2.22% 273.50 279.00 270.50 491,327
27 Oct 2022 270.00 -4.00 -1.46% 272.00 278.50 268.50 869,909
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.

Log in to ADVFN
Register Now

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

P: V: D:20221126 16:08:17