Market data

Select a section

Genuit Group

(GEN)
Sector: Construction & Materials
404.00p
-4.50p -1.10
Last updated: 11:00:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 385.50p 408.50p 385.50p 398.50p 1,498,082
21/11/2024 395.50p 398.50p 387.00p 398.50p 1,069,076
20/11/2024 412.50p 414.00p 385.00p 388.00p 490,071
19/11/2024 408.50p 427.00p 403.00p 419.00p 714,629
18/11/2024 429.50p 435.00p 418.00p 419.00p 715,162
15/11/2024 441.50p 441.50p 430.50p 432.50p 205,497
14/11/2024 426.00p 432.50p 416.00p 432.50p 256,693
13/11/2024 440.00p 440.00p 422.00p 426.00p 511,266
12/11/2024 439.00p 444.00p 429.50p 431.00p 588,313
11/11/2024 437.50p 448.00p 433.00p 440.00p 2,237,810
08/11/2024 443.50p 452.50p 432.50p 432.50p 1,529,564
07/11/2024 444.50p 457.50p 444.50p 450.00p 915,171
06/11/2024 469.50p 475.50p 455.50p 455.50p 216,743
05/11/2024 464.50p 471.00p 458.50p 458.50p 421,151
04/11/2024 468.00p 476.00p 463.00p 465.50p 181,127
01/11/2024 479.00p 479.00p 466.91p 470.00p 391,819
31/10/2024 485.00p 487.50p 462.00p 469.00p 624,244
30/10/2024 479.50p 499.50p 479.50p 486.50p 1,694,409
29/10/2024 491.50p 500.00p 481.00p 490.50p 216,692
28/10/2024 490.50p 496.00p 479.00p 491.50p 131,194
25/10/2024 478.50p 491.00p 478.50p 488.00p 133,096
24/10/2024 487.50p 502.00p 486.00p 498.00p 154,671
23/10/2024 499.00p 501.00p 490.50p 498.00p 530,598
22/10/2024 481.00p 504.00p 481.00p 494.00p 295,108
21/10/2024 499.00p 513.00p 491.00p 494.00p 779,289
18/10/2024 512.00p 512.00p 505.00p 511.00p 188,709
17/10/2024 502.00p 511.00p 493.50p 508.00p 468,803
16/10/2024 483.00p 504.00p 474.50p 497.00p 2,666,177
15/10/2024 484.00p 491.50p 480.50p 482.00p 544,132
14/10/2024 481.00p 487.00p 474.50p 483.50p 302,218
11/10/2024 467.00p 478.50p 467.00p 478.50p 139,084
10/10/2024 466.00p 475.58p 466.00p 468.00p 320,474
09/10/2024 478.00p 483.50p 460.00p 475.00p 166,937
08/10/2024 464.00p 484.00p 462.50p 465.00p 175,598
07/10/2024 467.00p 483.00p 467.00p 471.50p 440,030
04/10/2024 475.50p 481.50p 464.00p 479.00p 667,897
03/10/2024 470.00p 475.00p 460.00p 470.50p 286,256
02/10/2024 470.00p 473.00p 459.50p 468.50p 164,691
01/10/2024 471.00p 484.00p 466.00p 469.00p 339,384
30/09/2024 471.00p 486.00p 471.00p 479.50p 350,892
27/09/2024 496.00p 496.00p 476.50p 482.00p 627,632
26/09/2024 465.50p 489.00p 465.50p 481.50p 220,579
25/09/2024 479.00p 482.50p 469.50p 475.50p 144,458
24/09/2024 481.00p 490.00p 470.50p 473.50p 418,034
23/09/2024 498.50p 498.50p 475.50p 484.00p 83,983
20/09/2024 501.00p 501.00p 484.50p 485.50p 767,448
19/09/2024 490.50p 491.50p 482.50p 482.00p 46,847
18/09/2024 489.00p 492.50p 482.00p 482.00p 171,354
17/09/2024 494.00p 501.50p 491.00p 492.00p 300,258
16/09/2024 475.00p 488.50p 475.00p 488.50p 275,430
13/09/2024 467.50p 482.00p 465.50p 469.50p 332,480
12/09/2024 441.00p 471.00p 441.00p 450.50p 396,948
11/09/2024 451.50p 467.50p 449.50p 453.50p 296,015
10/09/2024 450.00p 455.50p 440.50p 453.50p 348,652
09/09/2024 460.00p 464.00p 444.50p 446.50p 653,305
06/09/2024 460.50p 468.50p 450.00p 456.50p 1,400,029
05/09/2024 462.00p 468.00p 460.00p 461.00p 611,758
04/09/2024 459.00p 466.00p 455.50p 463.50p 816,998
03/09/2024 449.50p 468.50p 449.50p 464.00p 585,168
02/09/2024 459.00p 462.50p 457.00p 460.00p 224,381
30/08/2024 464.50p 464.50p 448.50p 460.00p 607,385
29/08/2024 470.00p 470.00p 450.50p 452.50p 183,951
28/08/2024 455.50p 469.50p 454.50p 458.00p 128,094
27/08/2024 456.00p 466.00p 456.00p 458.50p 268,906
26/08/2024 464.50p 473.50p 456.00p 460.50p 672,329
23/08/2024 464.50p 473.50p 456.00p 460.50p 672,329
22/08/2024 464.50p 473.50p 456.00p 460.50p 672,329
21/08/2024 467.00p 467.00p 458.00p 464.00p 622,069
20/08/2024 464.00p 474.50p 453.50p 459.00p 208,139
19/08/2024 440.00p 461.50p 440.00p 453.50p 152,614
16/08/2024 458.00p 465.00p 446.50p 453.50p 495,336
15/08/2024 472.50p 476.00p 461.00p 461.00p 668,875
14/08/2024 449.00p 469.00p 433.00p 469.00p 603,213
13/08/2024 456.50p 456.50p 437.00p 443.50p 1,288,159
12/08/2024 458.50p 477.50p 458.50p 465.00p 251,450
09/08/2024 465.50p 473.50p 461.50p 470.00p 583,263
08/08/2024 463.50p 475.50p 462.50p 467.50p 545,211
07/08/2024 484.00p 484.00p 468.00p 472.50p 509,091
06/08/2024 478.00p 485.00p 463.00p 471.00p 644,598
05/08/2024 472.50p 487.00p 463.00p 477.50p 550,717
02/08/2024 497.50p 509.00p 486.50p 488.50p 592,401
01/08/2024 512.00p 518.00p 502.00p 512.00p 400,107
31/07/2024 508.00p 512.00p 499.00p 512.00p 460,488
30/07/2024 488.50p 501.00p 480.00p 498.50p 767,682
29/07/2024 508.00p 508.00p 488.00p 488.00p 193,289
26/07/2024 472.00p 504.00p 465.50p 475.00p 568,597
25/07/2024 494.50p 494.50p 473.00p 475.00p 527,562
24/07/2024 478.50p 495.50p 478.50p 481.00p 139,853
23/07/2024 497.00p 497.00p 478.00p 491.50p 1,223,378
22/07/2024 488.50p 494.50p 484.50p 488.00p 232,061
19/07/2024 482.00p 493.00p 479.00p 486.00p 181,960
18/07/2024 469.00p 492.00p 469.00p 487.00p 338,223
17/07/2024 499.50p 499.50p 480.00p 480.00p 314,786
16/07/2024 495.50p 497.50p 481.82p 495.00p 180,249
15/07/2024 480.50p 487.50p 477.00p 487.50p 231,751
12/07/2024 478.00p 486.50p 470.50p 483.00p 189,632
11/07/2024 467.50p 472.00p 455.00p 472.00p 508,617
10/07/2024 445.00p 459.50p 445.00p 459.50p 414,782
09/07/2024 466.50p 466.50p 447.50p 451.00p 247,249
08/07/2024 445.50p 463.00p 445.50p 458.50p 234,955
05/07/2024 454.00p 465.00p 446.50p 459.00p 586,623
04/07/2024 444.00p 449.50p 444.00p 447.00p 168,135
03/07/2024 437.00p 444.51p 435.95p 443.00p 845,270
02/07/2024 436.50p 439.00p 432.50p 434.50p 236,361
01/07/2024 425.50p 439.50p 425.50p 435.00p 220,325
28/06/2024 439.00p 441.50p 431.50p 431.50p 340,556
27/06/2024 445.50p 445.50p 433.50p 439.00p 282,971
26/06/2024 437.50p 437.50p 434.00p 435.00p 399,773
25/06/2024 443.00p 447.50p 432.50p 435.00p 214,182
24/06/2024 445.00p 445.00p 434.50p 442.50p 710,289
21/06/2024 443.00p 452.00p 434.00p 434.00p 1,391,763
20/06/2024 430.50p 447.50p 430.50p 443.50p 213,763
19/06/2024 433.00p 449.00p 433.00p 440.50p 252,973
18/06/2024 437.00p 445.00p 436.50p 445.00p 940,295
17/06/2024 436.00p 438.00p 430.00p 436.00p 126,586
14/06/2024 440.50p 443.64p 429.50p 435.00p 902,548
13/06/2024 456.00p 456.00p 439.00p 439.00p 119,156
12/06/2024 440.50p 451.50p 438.00p 451.50p 396,993
11/06/2024 436.50p 445.82p 431.50p 436.50p 438,926
10/06/2024 447.50p 449.50p 439.50p 442.00p 147,718
07/06/2024 466.00p 466.00p 444.50p 446.00p 412,388
06/06/2024 465.50p 465.50p 455.00p 457.50p 278,847
05/06/2024 461.50p 461.50p 452.00p 452.50p 1,404,114
04/06/2024 449.50p 457.50p 448.00p 456.00p 739,481
03/06/2024 455.00p 462.00p 444.82p 455.00p 249,620
31/05/2024 454.00p 464.50p 449.00p 450.50p 1,286,646
30/05/2024 460.00p 462.00p 454.00p 460.50p 2,453,474
29/05/2024 469.50p 469.50p 452.50p 457.00p 843,285
28/05/2024 472.00p 477.00p 458.00p 459.00p 840,055
27/05/2024 469.00p 475.00p 463.00p 474.50p 238,835

Market data

Select a section