tiprankstipranks
Genuit Group (GB:GEN)
LSE:GEN
UK Market

Genuit Group (GEN) Historical Prices

Compare
19 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
364.50
376.50
364.50
372.50
372.50
-0.13%
993,909
1.32
Mar 27, 2025
378.50
379.00
368.50
373.00
373.00
-0.13%
580,976
0.78
Mar 26, 2025
382.00
382.00
371.00
373.50
373.50
+0.27%
727,953
0.99
Mar 25, 2025
367.00
378.50
367.00
372.50
372.50
-0.53%
268,575
0.37
Mar 24, 2025
369.00
377.50
369.00
374.50
374.50
+0.40%
315,067
0.42
Mar 21, 2025
374.50
377.50
370.50
373.00
373.00
-1.06%
1,361,279
1.83
Mar 20, 2025
383.50
391.00
373.50
377.00
377.00
-2.46%
901,652
1.18
Mar 19, 2025
385.00
390.00
381.50
386.50
386.50
+0.65%
646,608
0.85
Mar 18, 2025
377.50
386.00
377.50
384.00
384.00
+0.79%
363,448
0.47
Mar 17, 2025
380.00
388.50
379.50
381.00
381.00
-0.13%
364,571
0.46
Mar 14, 2025
366.00
381.50
366.00
381.50
381.50
+2.69%
518,698
0.66
Mar 13, 2025
375.00
376.00
364.50
371.50
371.50
+0.27%
764,214
0.97
Mar 12, 2025
350.50
372.00
344.00
370.50
370.50
+6.31%
1,526,518
1.97
Mar 11, 2025
360.50
379.50
342.50
348.50
348.50
-2.38%
743,221
0.97
Mar 10, 2025
371.00
371.00
356.50
357.00
357.00
-1.65%
603,886
0.79
Mar 07, 2025
365.00
365.50
357.50
363.00
363.00
0.00%
868,410
1.15
Mar 06, 2025
362.00
364.00
353.00
363.00
363.00
+2.69%
460,879
0.61
Mar 05, 2025
344.50
356.00
342.50
353.50
353.50
+2.91%
581,408
0.76
Mar 04, 2025
347.00
354.50
340.50
343.50
343.50
-2.69%
513,772
0.67
Mar 03, 2025
366.00
366.00
351.00
353.00
353.00
-1.40%
2,090,230
2.83
Feb 28, 2025
350.00
363.00
349.00
358.00
358.00
+1.56%
1,230,644
1.69
Feb 27, 2025
366.00
370.00
351.50
352.50
352.50
-4.60%
1,657,955
2.33
Feb 26, 2025
366.50
375.50
366.00
369.50
369.50
+1.51%
316,351
0.44
Feb 25, 2025
371.50
371.50
362.00
364.00
364.00
-0.41%
2,416,225
3.38
Feb 24, 2025
365.50
368.00
361.00
365.50
365.50
+0.27%
296,610
0.40
Feb 21, 2025
370.50
373.00
362.50
364.50
364.50
+0.69%
246,663
0.33
Feb 20, 2025
356.50
368.50
356.50
362.00
362.00
-0.82%
713,484
0.96
Feb 19, 2025
368.00
373.00
362.50
365.00
365.00
-1.75%
386,472
0.49
Feb 18, 2025
383.50
383.50
368.50
371.50
371.50
-1.07%
660,432
0.83
Feb 17, 2025
369.50
380.50
369.50
375.50
375.50
-0.66%
141,595
0.18
Feb 14, 2025
380.50
383.50
378.00
378.00
378.00
-0.79%
243,602
0.31
Feb 13, 2025
369.00
382.00
369.00
381.00
381.00
+1.20%
1,896,440
2.44
Feb 12, 2025
374.00
390.00
374.00
376.50
376.50
-1.18%
488,777
0.63
Feb 11, 2025
384.50
389.00
378.50
381.00
381.00
-1.80%
1,185,817
1.49
Feb 10, 2025
379.50
388.50
379.50
388.00
388.00
+1.70%
238,528
0.29
Feb 07, 2025
390.00
399.50
380.00
381.50
381.50
-2.30%
226,389
0.27
Feb 06, 2025
374.50
397.50
374.50
390.50
390.50
+1.83%
716,349
0.88
Feb 05, 2025
372.50
389.00
372.50
383.50
383.50
+0.52%
209,665
0.26
Feb 04, 2025
384.50
390.00
380.00
381.50
381.50
-1.68%
717,104
0.88
Feb 03, 2025
385.50
391.50
379.50
388.00
388.00
-0.89%
1,293,544
1.62
Jan 31, 2025
392.00
398.00
385.50
391.50
391.50
+0.13%
1,786,979
2.29
Jan 30, 2025
371.00
391.00
370.82
391.00
391.00
+5.53%
1,807,704
2.32
Jan 29, 2025
382.00
384.50
366.50
370.50
370.50
-3.01%
1,544,017
2.04
Jan 28, 2025
370.00
384.00
368.00
382.00
382.00
+3.10%
481,500
0.64
Jan 27, 2025
368.00
372.50
359.00
370.50
370.50
+1.09%
394,194
0.53
Jan 24, 2025
372.00
372.00
363.50
366.50
366.50
+0.96%
262,894
0.35
Jan 23, 2025
354.50
367.00
354.50
363.00
363.00
-0.55%
426,511
0.57
Jan 22, 2025
363.50
368.00
360.00
365.00
365.00
+0.55%
743,822
1.00
Jan 21, 2025
367.00
367.00
362.50
363.00
363.00
-1.09%
178,134
0.24
Jan 20, 2025
367.00
369.00
360.50
367.00
367.00
+0.41%
857,429
1.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis