Italia markets open in 4 hours 30 minutes

Genus plc (GNS.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.868,00+84,00 (+4,71%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241.776,001.874,001.776,001.868,001.868,0080.575
02 mag 20241.724,001.784,001.740,001.784,001.784,0095.900
01 mag 20241.752,001.818,001.736,001.736,001.736,0065.694
30 apr 20241.780,001.804,001.779,161.804,001.804,0092.610
29 apr 20241.770,001.796,001.722,001.782,001.782,0062.755
26 apr 20241.684,001.736,001.644,041.736,001.736,0039.996
25 apr 20241.702,001.758,001.694,001.704,001.704,00294.526
24 apr 20241.748,001.780,001.696,001.700,001.700,0092.920
23 apr 20241.688,001.762,001.688,001.750,001.750,00159.725
22 apr 20241.742,001.754,001.718,001.726,001.726,0085.499
19 apr 20241.736,001.750,001.714,001.718,001.718,0054.487
18 apr 20241.760,001.798,001.740,001.756,001.756,00198.583
17 apr 20241.728,001.760,001.712,621.752,001.752,0083.781
16 apr 20241.732,001.750,001.706,001.724,001.724,0094.889
15 apr 20241.758,001.796,001.758,001.762,001.762,0050.530
12 apr 20241.814,001.842,001.780,001.780,001.780,0056.396
11 apr 20241.772,001.820,001.739,761.792,001.792,0084.239
10 apr 20241.730,001.786,001.730,001.764,001.764,0070.850
09 apr 20241.730,001.780,001.730,001.740,001.740,00104.795
08 apr 20241.780,001.780,001.730,001.740,001.740,0078.580
05 apr 20241.732,001.756,001.714,001.744,001.744,0058.573
04 apr 20241.710,001.784,001.710,001.764,001.764,00130.062
03 apr 20241.736,001.766,001.714,001.752,001.752,0069.749
02 apr 20241.758,001.806,001.733,981.742,001.742,0048.562
28 mar 20241.796,001.823,001.765,001.765,001.765,0095.844
27 mar 20241.803,001.811,721.765,261.787,001.787,0054.623
26 mar 20241.779,001.819,001.744,001.817,001.817,0073.601
25 mar 20241.785,001.835,001.766,001.766,001.766,00132.332
22 mar 20241.778,001.847,001.778,001.831,001.831,0081.733
21 mar 20241.716,001.829,001.716,001.829,001.829,0096.684
20 mar 20241.746,001.746,001.692,001.743,001.743,0063.710
19 mar 20241.789,001.789,001.708,501.715,001.715,0092.971
18 mar 20241.788,001.800,001.743,001.743,001.743,0088.366
15 mar 20241.813,001.813,001.758,001.795,001.795,00151.081
14 mar 20241.807,001.818,001.768,001.780,001.780,0096.412
13 mar 20241.803,001.808,141.783,001.797,001.797,00119.224
12 mar 20241.810,001.823,251.781,001.800,001.800,0096.260
11 mar 20241.805,001.816,001.797,001.811,001.811,0053.180
08 mar 20241.838,001.866,001.795,001.816,001.816,0072.204
07 mar 20241.824,001.839,001.786,001.839,001.839,00174.046
06 mar 20241.730,001.814,001.687,001.814,001.814,00130.324
05 mar 20241.655,001.712,001.622,001.686,001.686,00278.637
04 mar 20241.738,001.766,001.637,001.637,001.637,00157.770
01 mar 20241.796,001.796,001.737,001.740,001.740,00122.020
29 feb 20241.843,001.845,001.788,001.792,001.792,00265.696
29 feb 202410.3 Dividendo
28 feb 20241.945,001.945,001.830,001.830,001.819,70156.523
27 feb 20241.940,001.970,001.908,001.920,001.909,19139.112
26 feb 20241.938,001.972,001.928,001.928,001.917,15207.174
23 feb 20241.965,001.994,001.959,001.959,001.947,97114.202
22 feb 20241.944,002.034,001.895,001.966,001.954,93275.839
21 feb 20241.827,001.912,001.827,001.912,001.901,24184.601
20 feb 20241.800,001.853,001.790,001.850,001.839,59110.265
19 feb 20241.762,001.836,001.746,771.824,001.813,73150.583
16 feb 20241.768,001.810,001.706,771.786,001.775,95289.349
15 feb 20241.821,001.822,591.478,001.780,001.769,98727.839
14 feb 20242.086,002.144,002.086,002.124,002.112,0538.677
13 feb 20242.188,002.190,002.093,782.120,002.108,0752.314
12 feb 20242.150,002.216,002.150,002.200,002.187,62101.964
09 feb 20242.192,002.217,002.162,002.162,002.149,83114.936
08 feb 20242.172,002.290,972.150,002.186,002.173,7095.895
07 feb 20242.134,002.154,002.098,002.154,002.141,8865.964
06 feb 20242.220,002.222,002.142,002.142,002.129,94366.969
05 feb 20242.232,002.263,962.192,002.192,002.179,6628.004
02 feb 20242.224,002.258,002.210,002.218,002.205,5233.082
01 feb 20242.292,002.306,002.222,002.224,002.211,48100.427
31 gen 20242.278,002.304,002.265,002.294,002.281,09116.910
30 gen 20242.268,002.280,002.258,002.276,002.263,1928.927
29 gen 20242.320,002.332,002.270,002.290,002.277,11166.966
26 gen 20242.338,002.378,002.336,002.342,002.328,82108.931
25 gen 20242.322,002.356,002.298,002.354,002.340,75114.686
24 gen 20242.264,002.344,002.264,002.340,002.326,83103.177
23 gen 20242.214,002.284,002.214,002.244,002.231,3754.811
22 gen 20242.178,002.262,002.178,002.234,002.221,4372.050
19 gen 20242.200,002.244,002.200,002.228,002.215,4643.663
18 gen 20242.192,002.220,002.190,002.208,002.195,5751.789
17 gen 20242.230,002.234,002.164,002.192,002.179,66308.000
16 gen 20242.202,002.248,002.134,002.234,002.221,43218.867
15 gen 20242.148,002.222,002.136,002.170,002.157,7970.578
12 gen 20242.160,002.182,002.130,002.162,002.149,8355.393
11 gen 20242.152,002.194,002.098,002.116,002.104,0976.926
10 gen 20242.170,002.176,552.140,002.162,002.149,83184.495
09 gen 20242.176,002.200,002.128,002.164,002.151,8261.385
08 gen 20242.130,002.144,002.078,002.138,002.125,9741.604
05 gen 20242.114,002.154,002.114,002.136,002.123,9838.219
04 gen 20242.136,002.152,002.120,002.146,002.133,9236.957
03 gen 20242.198,002.198,002.124,002.124,002.112,0574.015
02 gen 20242.122,002.176,742.122,002.166,002.153,8138.420
29 dic 20232.152,002.186,002.144,002.170,002.157,7930.702
28 dic 20232.182,002.224,002.182,002.192,002.179,6635.624
27 dic 20232.162,002.222,002.142,002.206,002.193,5858.661
22 dic 20232.184,002.212,002.172,002.172,002.159,7829.690
21 dic 20232.168,002.192,002.126,002.180,002.167,7364.570
20 dic 20232.144,002.184,002.122,002.170,002.157,7968.176
19 dic 20232.058,002.126,002.058,002.118,002.106,08106.640
18 dic 20232.080,002.082,002.034,002.048,002.036,4759.180
15 dic 20232.014,002.092,002.014,002.044,002.032,50505.082
14 dic 20231.998,002.077,531.983,002.040,002.028,52121.432
13 dic 20231.981,002.008,001.935,001.960,001.948,97103.103
12 dic 20232.000,002.016,001.981,002.000,001.988,74111.788
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...