Sharecast
United Kingdom
Italian
Spanish
Portuguese
French
German
Chinese (Sim.)
Chinese (Tra.)
Russian
Danish
Croatian
Dutch
Finnish
Japanese
Swedish
Norwegian
Polish
Romanian
Serbian
Turkish
Indonesian
Bosnian
Bulgarian
Catalan
Czech
Greek
Afrikaans
Albanian
Amharic
Arabic
Armenian
Azerbaijani
Basque
Belarusian
Bengali
Cebuano
Chichewa
Corsican
sharecast
Share Prices
Overview
Price & Risk History
Download
Overview
Price & Risk History
Download
Home
UK Shares
UK SHARES
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
MARKET DATA
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
FUNDS
Funds Centre
Managers
News
Brokers
BROKERS
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
SPREAD BET
Learn
Strategies
Economic calendar
Portfolio
Watchlist
More
Home
UK Shares
Home
Results
Broker Views
Director Dealings
IPO Centre
Company Diary
Regulatory News
Company A-Z
Market Data
Overview
Indices
Currencies
Commodities
Gilts
ETFS
Bonds
Sharecast News
Cryptocurrencies
Technical Analysis
Active Trader
Funds
Funds Centre
Managers
News
Brokers
Home
Forex
Shares
Binary Options
CFDs
Futures
Options
Spread Betting
Learn on finance
Spread Bet
Learn
Strategies
Economic calendar
Portfolio
Watchlist
Sector
Pharma and Biotech
Indices
FTSE 250
FTSE-350
FTSE All-Share
techMARK 100
techMARK
Genus (GNS)
2,095.00p
17:15 16/05/25
1.45%
30.00p
Today's Low & High
2,070.00
/
2,120.00
Open / Previous Close
2,105.00 / 2,095.00
52-week range
11.44%
215.00p
Volume
281,911
Market Cap(million)
£1,383.47m
Advertising
Share Prices
Overview
Price & Risk History
Download
SHARE PRICE & RISKGRADE HISTORY
Date
Closing
Open
High
Low
Volume
RiskGrade
16-May-25
2,095.00p
2,105.00p
2,120.00p
2,070.00p
281,911
n/a
15-May-25
2,065.00p
2,085.00p
2,105.00p
2,060.00p
424,206
n/a
14-May-25
2,105.00p
2,055.00p
2,105.00p
2,015.00p
186,208
n/a
13-May-25
2,050.00p
2,075.00p
2,140.00p
2,040.00p
295,645
n/a
12-May-25
2,120.00p
2,125.00p
2,160.00p
2,105.00p
177,553
n/a
09-May-25
2,110.00p
2,105.00p
2,125.00p
2,080.00p
106,196
n/a
08-May-25
2,080.00p
2,010.00p
2,080.00p
1,994.00p
99,410
n/a
07-May-25
2,015.00p
2,035.00p
2,080.00p
1,980.00p
115,878
n/a
06-May-25
2,090.00p
2,010.00p
2,090.00p
1,995.40p
123,955
n/a
02-May-25
2,005.00p
2,035.00p
2,035.00p
1,960.00p
101,300
n/a
01-May-25
1,992.00p
1,830.00p
2,030.00p
1,804.00p
368,134
n/a
30-Apr-25
1,842.00p
1,734.00p
2,055.00p
1,722.00p
1,384,704
n/a
29-Apr-25
1,586.00p
1,598.00p
1,626.00p
1,558.00p
83,840
n/a
28-Apr-25
1,604.00p
1,600.00p
1,638.00p
1,600.00p
140,628
n/a
25-Apr-25
1,600.00p
1,614.00p
1,634.00p
1,588.00p
109,136
n/a
24-Apr-25
1,604.00p
1,614.00p
1,624.00p
1,600.00p
77,831
n/a
23-Apr-25
1,614.00p
1,638.00p
1,646.00p
1,600.00p
106,423
n/a
22-Apr-25
1,606.00p
1,610.00p
1,636.00p
1,586.00p
85,485
n/a
17-Apr-25
1,618.00p
1,630.00p
1,646.00p
1,606.00p
55,721
n/a
16-Apr-25
1,642.00p
1,708.00p
1,722.00p
1,640.00p
61,801
n/a
15-Apr-25
1,718.00p
1,644.00p
1,728.00p
1,644.00p
96,734
n/a
14-Apr-25
1,654.00p
1,660.00p
1,662.00p
1,636.00p
122,395
n/a
Loading:
Login with Facebook
Login with Google
o
Log in
Remember me
Forgot password?
Don’t have an account?
Sign In