Genuit Group (GEN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/12/2021 558.00p 575.00p 558.00p 567.00p 608999
13/12/2021 585.00p 595.00p 566.00p 571.00p 207807
10/12/2021 592.00p 605.00p 592.00p 597.00p 648689
09/12/2021 608.00p 612.00p 601.00p 602.00p 198216
08/12/2021 588.00p 611.00p 588.00p 606.00p 192489
07/12/2021 591.00p 607.00p 585.00p 603.00p 95992
06/12/2021 584.00p 594.00p 584.00p 592.00p 253472
03/12/2021 587.00p 589.00p 575.00p 586.00p 245379
02/12/2021 577.00p 580.90p 573.00p 577.00p 128576
01/12/2021 591.00p 591.00p 577.00p 582.00p 451813
30/11/2021 567.00p 580.00p 566.00p 576.00p 560973
29/11/2021 577.00p 588.00p 573.00p 576.00p 349671
26/11/2021 572.00p 581.00p 567.00p 570.00p 384287
25/11/2021 589.00p 597.00p 582.00p 582.00p 205660
24/11/2021 600.00p 600.00p 583.00p 587.00p 168895
23/11/2021 594.00p 599.00p 587.00p 592.00p 152612
22/11/2021 618.00p 618.00p 595.00p 598.00p 297871
19/11/2021 626.00p 626.00p 605.00p 607.00p 246775
18/11/2021 606.00p 616.00p 600.00p 613.00p 350306
17/11/2021 600.00p 608.00p 595.00p 604.00p 1479742
16/11/2021 630.00p 635.00p 592.00p 600.00p 1092008
15/11/2021 636.00p 643.00p 635.00p 637.00p 208099
12/11/2021 629.00p 642.00p 629.00p 639.00p 168785
11/11/2021 628.00p 650.00p 628.00p 646.00p 147021
10/11/2021 638.00p 649.00p 638.00p 639.00p 295389
09/11/2021 647.00p 652.00p 632.00p 639.00p 840122
08/11/2021 653.00p 655.00p 646.00p 649.00p 222158
05/11/2021 667.00p 675.00p 654.00p 654.00p 278742
04/11/2021 670.00p 676.00p 661.20p 671.00p 887874
03/11/2021 669.00p 674.00p 661.00p 668.00p 797375
02/11/2021 650.00p 671.00p 650.00p 663.00p 559583
01/11/2021 666.00p 669.00p 662.00p 666.00p 678760
29/10/2021 661.00p 681.00p 660.00p 664.00p 529750
28/10/2021 670.00p 680.00p 665.00p 675.00p 122545
27/10/2021 659.00p 680.15p 659.00p 673.00p 183113
26/10/2021 689.00p 689.00p 671.00p 673.00p 346447
25/10/2021 675.00p 685.00p 668.00p 671.00p 380979
22/10/2021 698.00p 698.00p 671.00p 671.00p 408634
21/10/2021 684.00p 696.00p 676.00p 677.00p 285042
20/10/2021 689.00p 698.89p 688.00p 691.00p 408123
19/10/2021 719.00p 719.00p 688.00p 688.00p 350265
18/10/2021 716.00p 717.00p 687.00p 698.00p 446111
15/10/2021 699.00p 702.00p 690.14p 700.00p 211009
14/10/2021 697.00p 715.00p 693.00p 697.00p 225447
13/10/2021 679.00p 695.00p 677.16p 692.00p 207897
12/10/2021 670.00p 683.20p 670.00p 679.00p 570163
11/10/2021 666.00p 679.00p 657.00p 679.00p 417237
08/10/2021 665.00p 670.00p 663.00p 663.00p 236235
07/10/2021 680.00p 693.00p 666.00p 672.00p 346701
06/10/2021 696.00p 705.00p 663.63p 679.00p 259097
05/10/2021 675.00p 688.00p 668.00p 682.00p 245476
04/10/2021 665.00p 691.56p 665.00p 674.00p 209668
01/10/2021 688.00p 692.00p 674.00p 685.00p 383363
30/09/2021 701.00p 721.00p 693.00p 696.00p 336778
29/09/2021 690.00p 708.00p 690.00p 700.00p 204223
28/09/2021 701.00p 718.00p 680.00p 696.00p 345404
27/09/2021 733.00p 734.00p 705.00p 711.00p 701506
24/09/2021 728.00p 735.00p 716.30p 726.00p 455993
23/09/2021 728.00p 741.00p 726.00p 730.00p 481399
22/09/2021 729.00p 736.00p 721.00p 733.00p 552897
21/09/2021 740.00p 740.00p 724.00p 729.00p 170423
20/09/2021 743.00p 743.00p 719.38p 734.00p 380846
17/09/2021 733.00p 747.00p 723.00p 739.00p 705287
16/09/2021 720.00p 738.00p 720.00p 728.00p 230040
15/09/2021 720.00p 734.00p 705.00p 729.00p 1065995
14/09/2021 741.00p 741.00p 724.00p 728.00p 330856
13/09/2021 753.00p 753.00p 736.00p 739.00p 165158
10/09/2021 760.00p 760.00p 745.00p 746.00p 108494
09/09/2021 757.00p 757.00p 739.00p 751.00p 206244
08/09/2021 748.00p 765.00p 743.00p 754.00p 583855
07/09/2021 778.00p 778.00p 760.00p 767.00p 181620
06/09/2021 788.00p 788.00p 759.00p 770.00p 997052
03/09/2021 779.00p 787.00p 757.00p 770.00p 300069
02/09/2021 801.00p 803.00p 775.00p 780.00p 416190
01/09/2021 794.00p 805.39p 793.00p 801.00p 387217
31/08/2021 797.00p 806.00p 775.00p 794.00p 440723
27/08/2021 798.00p 803.93p 786.00p 794.00p 255681
26/08/2021 780.00p 802.00p 777.00p 796.00p 301550
25/08/2021 777.00p 781.00p 764.00p 780.00p 243315
24/08/2021 751.00p 777.00p 749.00p 777.00p 534854
23/08/2021 738.00p 748.00p 729.00p 747.00p 314720
20/08/2021 710.00p 736.00p 705.00p 729.00p 606369
19/08/2021 690.00p 712.00p 665.00p 707.00p 565995
18/08/2021 680.00p 680.24p 642.00p 676.00p 990783
17/08/2021 657.00p 688.00p 638.00p 661.00p 677834
16/08/2021 657.00p 661.00p 641.00p 648.00p 157393
13/08/2021 673.00p 675.00p 656.00p 664.00p 147349
12/08/2021 671.00p 671.00p 651.00p 658.00p 57768
11/08/2021 644.00p 658.00p 644.00p 657.00p 154765
10/08/2021 634.00p 648.80p 629.00p 643.00p 169214
09/08/2021 628.00p 645.00p 628.00p 645.00p 156001
06/08/2021 648.00p 653.00p 635.00p 635.00p 94832
05/08/2021 643.00p 656.00p 641.00p 651.00p 121153
04/08/2021 646.00p 654.00p 639.00p 647.00p 136639
03/08/2021 630.00p 647.00p 620.16p 643.00p 128510
02/08/2021 639.00p 648.00p 631.00p 632.00p 176236
30/07/2021 626.00p 639.00p 624.00p 639.00p 110934
29/07/2021 633.00p 636.00p 625.00p 632.00p 80635
28/07/2021 639.00p 639.00p 628.00p 635.00p 66968
27/07/2021 632.00p 638.00p 624.00p 635.00p 91243
26/07/2021 640.00p 650.00p 631.94p 632.00p 106475
23/07/2021 636.00p 645.54p 627.00p 638.00p 183284
22/07/2021 637.00p 644.00p 628.00p 636.00p 223712
21/07/2021 603.00p 635.00p 603.00p 623.00p 155485
20/07/2021 608.00p 620.00p 607.00p 618.00p 236016
19/07/2021 621.00p 621.00p 603.00p 605.00p 191597
16/07/2021 633.00p 635.00p 621.00p 626.00p 271956
15/07/2021 630.00p 634.00p 623.00p 632.00p 231793
14/07/2021 633.00p 646.00p 628.00p 632.00p 167530
13/07/2021 639.00p 639.00p 628.00p 634.00p 205985
12/07/2021 630.00p 644.00p 629.00p 633.00p 175258
09/07/2021 616.00p 630.00p 612.00p 630.00p 323346
08/07/2021 628.00p 628.00p 604.30p 612.00p 141348
07/07/2021 609.00p 617.00p 608.60p 613.00p 208106
06/07/2021 613.00p 619.00p 605.00p 606.00p 224261
05/07/2021 627.00p 627.00p 607.00p 617.00p 176674
02/07/2021 628.00p 628.00p 610.00p 611.00p 147419
01/07/2021 609.00p 618.39p 603.00p 611.00p 531858
30/06/2021 620.00p 626.00p 606.00p 612.00p 296257
29/06/2021 617.00p 629.00p 616.00p 619.00p 153832
28/06/2021 616.00p 620.00p 605.00p 617.00p 171875
25/06/2021 614.00p 619.00p 603.00p 612.00p 148119
24/06/2021 614.00p 632.00p 611.00p 618.00p 307325
23/06/2021 629.00p 631.00p 614.00p 628.00p 814979
22/06/2021 614.00p 626.00p 608.00p 613.00p 260152
21/06/2021 598.00p 620.00p 595.00p 610.00p 153904
18/06/2021 608.00p 616.00p 601.00p 607.00p 1470620
17/06/2021 607.00p 618.00p 607.00p 610.00p 645947
16/06/2021 620.00p 625.00p 611.00p 621.00p 299068
15/06/2021 611.00p 628.00p 611.00p 614.00p 363953
14/06/2021 639.00p 651.00p 620.00p 623.00p 180834
11/06/2021 642.00p 655.00p 642.00p 646.00p 201528
10/06/2021 655.00p 658.20p 654.00p 654.00p 226751
09/06/2021 648.00p 662.00p 648.00p 655.00p 418301
08/06/2021 655.00p 659.00p 652.00p 652.00p 279288
07/06/2021 644.00p 662.00p 644.00p 654.00p 323829
04/06/2021 649.00p 661.00p 646.00p 659.00p 289156
03/06/2021 644.00p 660.00p 644.00p 650.00p 191928
02/06/2021 640.00p 665.00p 640.00p 659.00p 1406910
01/06/2021 629.00p 657.00p 629.00p 657.00p 313224
28/05/2021 633.00p 649.00p 633.00p 645.00p 453070
27/05/2021 642.00p 651.00p 642.00p 645.00p 988727
26/05/2021 642.00p 645.00p 633.00p 642.00p 810887
25/05/2021 620.00p 635.00p 618.00p 632.00p 383058
24/05/2021 600.00p 618.00p 600.00p 615.00p 228707
21/05/2021 595.00p 610.00p 595.00p 610.00p 284990
20/05/2021 578.00p 610.00p 570.00p 603.00p 517702
19/05/2021 563.00p 577.00p 563.00p 572.00p 312920
18/05/2021 557.00p 574.00p 557.00p 571.00p 196572
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