Genuit Group (GEN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genuit Group

Date Open High Low Close* Volume
17/05/2021 550.00p 563.00p 539.00p 552.00p 321644
14/05/2021 555.00p 555.00p 542.00p 542.00p 596255
13/05/2021 546.00p 547.00p 538.00p 545.00p 137667
12/05/2021 573.00p 573.00p 552.00p 552.00p 306613
11/05/2021 592.00p 592.00p 561.00p 565.00p 767490
10/05/2021 571.00p 591.00p 566.00p 580.00p 839308
07/05/2021 577.00p 577.00p 565.00p 567.00p 563743
06/05/2021 575.00p 575.00p 561.00p 563.00p 230703
05/05/2021 555.00p 575.00p 555.00p 571.00p 742393
04/05/2021 572.00p 572.00p 559.00p 559.00p 426034
30/04/2021 580.00p 588.00p 565.00p 565.00p 455589
29/04/2021 585.00p 585.00p 574.00p 577.00p 238950
28/04/2021 589.00p 589.00p 572.00p 579.00p 385736
27/04/2021 595.00p 595.00p 574.00p 576.00p 160046
26/04/2021 586.00p 586.00p 573.00p 582.00p 122911
23/04/2021 569.00p 579.00p 567.00p 577.00p 103973
22/04/2021 560.00p 569.00p 551.00p 569.00p 315827
21/04/2021 567.00p 567.00p 551.00p 558.00p 229682
20/04/2021 584.00p 589.00p 558.00p 560.00p 148498
19/04/2021 589.00p 590.00p 576.00p 578.00p 193517
16/04/2021 568.00p 584.00p 568.00p 583.00p 218211
15/04/2021 583.00p 583.00p 565.00p 570.00p 170570
14/04/2021 564.00p 578.00p 562.85p 570.00p 359210
13/04/2021 553.00p 572.00p 553.00p 564.00p 623392
12/04/2021 575.00p 585.00p 563.00p 568.00p 171665
09/04/2021 577.00p 583.00p 565.00p 583.00p 199933
08/04/2021 588.00p 588.00p 559.00p 576.00p 260420
07/04/2021 574.00p 580.00p 562.00p 573.00p 148726

*Close Price adjusted for both dividends and splits