Share Name Share Symbol Market Type Share ISIN Share Description
Genesis E.M.F. LSE:GSS London Ordinary Share GG00B4L0PD47 PTG NPV
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +9.00p +1.54% 594.00p 588.00p 592.50p 594.00p 584.00p 591.00p 77,462.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -76.8 -56.7 - 801.68

Genesis E.M.F. (GSS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2016594+9.00+1.54%58459477,462
07 Dec 2016585+13.00+2.27%573.558787,068
06 Dec 2016572-5.50-0.95%56857354,651
05 Dec 2016577.5+2.50+0.43%570579.515,494
02 Dec 2016575-10.00-1.71%573579.533,272
01 Dec 2016585-3.00-0.51%578591111,978
30 Nov 2016588+4.50+0.77%582588257,740
29 Nov 2016583.5-0.50-0.09%582585120,140
28 Nov 2016584-3.00-0.51%580585.569,058
25 Nov 2016587+7.00+1.21%580.559036,546
24 Nov 2016580-3.50-0.60%58058814,013
23 Nov 2016583.5-4.00-0.68%58059054,875
22 Nov 2016587.5+6.00+1.03%581.5587.5145,319
21 Nov 2016581.5+4.50+0.78%574581.551,114
18 Nov 2016577+3.50+0.61%570.5579.575,818
17 Nov 2016573.5-3.50-0.61%571.557994,770
16 Nov 2016577-1.00-0.17%570.557937,903
15 Nov 2016578+6.00+1.05%571.5578.5181,316
14 Nov 20165720.000.00%569.5580404,030
11 Nov 2016572-16.50-2.80%567.559088,281
10 Nov 2016588.5-10.00-1.67%584603.5206,631
09 Nov 2016598.5-12.00-1.97%587599.5169,717
08 Nov 2016610.5-1.50-0.25%60761251,743
Download more Genesis E.M.F. Historical Data

Genesis E.M.F. (GSS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week591.00594.00568.00581.166815k112k60k3.000.51%
1 Month600.50603.50567.50580.572014k404k107k-6.50-1.08%
3 Months572.50644.00567.50599.011314k404k92k21.503.76%
6 Months500.00644.00486.20578.4555318504k89k94.0018.80%
1 Year445.80644.00408.00518.6960318800k91k148.2033.24%
3 Years508.50644.00391.70518.2180150800k83k85.5016.81%
5 Years442.80644.00391.70522.47591502M93k151.2034.15%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20161208 21:56:53