Genus (GNS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genus

Date Open High Low Close* Volume
13/01/2017 1,734.00p 1,783.00p 1,726.32p 1,783.00p 113437
12/01/2017 1,728.00p 1,756.00p 1,719.56p 1,730.00p 173287
11/01/2017 1,786.00p 1,798.87p 1,764.00p 1,764.00p 43337
10/01/2017 1,798.00p 1,823.00p 1,782.00p 1,805.00p 38500
09/01/2017 1,780.00p 1,824.00p 1,765.30p 1,813.00p 39153
06/01/2017 1,805.00p 1,805.00p 1,775.00p 1,785.00p 39802
05/01/2017 1,842.00p 1,842.00p 1,794.00p 1,794.00p 28496
04/01/2017 1,779.00p 1,831.00p 1,776.00p 1,792.00p 31489
03/01/2017 1,842.00p 1,861.00p 1,808.00p 1,816.00p 59336
30/12/2016 1,836.00p 1,836.00p 1,796.00p 1,796.00p 12453
29/12/2016 1,811.00p 1,812.00p 1,779.00p 1,799.00p 28176
28/12/2016 1,806.00p 1,814.00p 1,792.00p 1,806.00p 22255
23/12/2016 1,793.00p 1,798.00p 1,788.00p 1,790.00p 6344
22/12/2016 1,765.00p 1,791.00p 1,765.00p 1,784.00p 36784
21/12/2016 1,751.00p 1,792.00p 1,751.00p 1,784.00p 49311
20/12/2016 1,801.00p 1,805.00p 1,780.00p 1,781.00p 75152
19/12/2016 1,825.00p 1,828.00p 1,801.00p 1,805.00p 40576
16/12/2016 1,841.00p 1,841.00p 1,780.00p 1,816.00p 109344
15/12/2016 1,828.00p 1,828.00p 1,760.00p 1,760.00p 129562
14/12/2016 1,791.00p 1,799.00p 1,770.00p 1,785.00p 85016
13/12/2016 1,771.00p 1,817.00p 1,771.00p 1,798.00p 33662
12/12/2016 1,812.00p 1,812.00p 1,779.00p 1,799.00p 38160
09/12/2016 1,736.00p 1,805.00p 1,736.00p 1,798.00p 133757
08/12/2016 1,766.00p 1,792.00p 1,766.00p 1,779.00p 71087
07/12/2016 1,798.00p 1,820.00p 1,775.00p 1,775.00p 46759
06/12/2016 1,776.00p 1,823.00p 1,776.00p 1,808.00p 32949
05/12/2016 1,863.00p 1,863.00p 1,784.00p 1,811.00p 97477
02/12/2016 1,766.00p 1,833.00p 1,766.00p 1,817.00p 62539
01/12/2016 1,891.00p 1,891.00p 1,797.21p 1,810.00p 76047
30/11/2016 1,910.00p 1,910.00p 1,841.00p 1,845.00p 73614
29/11/2016 1,866.00p 1,881.00p 1,853.93p 1,862.00p 36935
28/11/2016 1,879.00p 1,905.00p 1,875.00p 1,889.00p 40873
25/11/2016 1,873.00p 1,901.00p 1,873.00p 1,891.00p 48975
24/11/2016 1,927.00p 1,927.00p 1,864.00p 1,875.00p 34694
23/11/2016 1,902.00p 1,909.00p 1,867.00p 1,886.00p 36436
22/11/2016 1,885.00p 1,918.00p 1,866.60p 1,900.00p 45460
21/11/2016 1,904.00p 1,935.00p 1,892.31p 1,900.00p 89760
18/11/2016 1,973.00p 1,973.00p 1,909.00p 1,939.00p 46974
17/11/2016 1,889.00p 1,970.00p 1,889.00p 1,926.00p 62830
16/11/2016 1,888.00p 1,945.00p 1,888.00p 1,943.00p 62528
15/11/2016 1,951.00p 1,964.00p 1,920.00p 1,935.00p 59577
14/11/2016 1,902.00p 1,974.00p 1,902.00p 1,931.00p 93877
11/11/2016 1,970.00p 1,970.00p 1,921.00p 1,955.00p 75719
10/11/2016 1,922.00p 1,986.12p 1,922.00p 1,955.00p 77447
09/11/2016 1,849.00p 1,968.00p 1,848.00p 1,950.00p 71404
08/11/2016 1,913.00p 1,913.00p 1,874.00p 1,894.00p 46148
07/11/2016 1,863.00p 1,876.00p 1,847.00p 1,869.00p 52211
04/11/2016 1,877.00p 1,877.00p 1,830.00p 1,854.00p 58186
03/11/2016 1,820.00p 1,880.00p 1,816.00p 1,855.00p 173230
02/11/2016 1,820.00p 1,845.00p 1,812.00p 1,827.00p 92515
01/11/2016 1,861.00p 1,892.00p 1,839.00p 1,839.00p 76980
31/10/2016 1,879.00p 1,916.00p 1,876.00p 1,876.00p 80280
28/10/2016 1,958.00p 1,958.00p 1,867.00p 1,895.00p 63127
27/10/2016 1,927.00p 1,944.00p 1,905.00p 1,911.00p 50674
26/10/2016 1,908.00p 1,954.00p 1,905.00p 1,919.00p 55443
25/10/2016 1,904.00p 1,972.00p 1,904.00p 1,963.00p 50165
24/10/2016 1,969.00p 2,009.34p 1,939.00p 1,956.00p 40826
21/10/2016 2,043.00p 2,043.00p 1,948.00p 1,975.00p 81975
20/10/2016 2,005.00p 2,044.00p 1,980.00p 2,000.00p 139019
19/10/2016 1,970.00p 2,025.00p 1,970.00p 2,025.00p 74815
18/10/2016 2,055.00p 2,055.00p 1,996.00p 2,023.00p 50276
17/10/2016 1,971.00p 1,995.00p 1,962.00p 1,975.00p 43388
14/10/2016 2,010.00p 2,026.00p 1,963.00p 1,990.00p 60146
13/10/2016 1,965.00p 1,987.00p 1,958.32p 1,968.00p 37769
12/10/2016 1,958.00p 2,000.00p 1,958.00p 1,977.00p 43518
11/10/2016 1,991.00p 2,017.00p 1,938.00p 2,006.00p 122338
10/10/2016 1,960.00p 1,975.00p 1,932.00p 1,946.00p 42222
07/10/2016 1,999.00p 2,007.00p 1,948.00p 1,956.00p 67062
06/10/2016 2,014.00p 2,019.00p 1,973.00p 1,976.00p 50922
05/10/2016 2,073.00p 2,113.00p 1,996.00p 2,003.00p 39536
04/10/2016 2,042.00p 2,109.00p 2,034.00p 2,042.00p 97430
03/10/2016 1,914.00p 2,021.00p 1,914.00p 2,016.00p 34177
30/09/2016 1,936.00p 1,980.68p 1,936.00p 1,948.00p 36831
29/09/2016 2,024.00p 2,038.00p 1,966.00p 1,983.00p 35920
28/09/2016 1,893.00p 1,982.00p 1,893.00p 1,977.00p 25494
27/09/2016 1,954.00p 1,964.00p 1,919.00p 1,926.00p 65225
26/09/2016 1,934.00p 1,962.00p 1,920.34p 1,947.00p 29878
23/09/2016 2,019.00p 2,019.00p 1,952.00p 1,971.00p 23879
22/09/2016 2,017.00p 2,017.00p 1,965.00p 1,979.00p 34581
21/09/2016 2,015.00p 2,015.00p 1,968.00p 1,971.00p 32559
20/09/2016 2,022.00p 2,022.00p 1,988.00p 1,995.00p 97481
19/09/2016 2,051.00p 2,056.00p 1,976.00p 1,989.00p 52219
16/09/2016 1,933.00p 2,039.00p 1,933.00p 2,039.00p 130493
15/09/2016 1,913.00p 1,964.00p 1,913.00p 1,950.00p 67848
14/09/2016 1,921.00p 1,983.88p 1,887.00p 1,950.00p 119797
13/09/2016 1,875.00p 1,933.00p 1,875.00p 1,887.00p 36034
12/09/2016 1,879.00p 1,931.00p 1,799.00p 1,925.00p 33472
09/09/2016 1,971.00p 1,971.00p 1,830.00p 1,840.00p 63524
08/09/2016 1,922.00p 1,981.00p 1,902.00p 1,913.00p 73389
07/09/2016 1,901.00p 1,952.00p 1,895.00p 1,951.00p 82072
06/09/2016 1,900.00p 1,927.00p 1,900.00p 1,918.00p 31700
05/09/2016 1,992.00p 1,992.00p 1,902.54p 1,916.00p 28315
02/09/2016 1,884.00p 1,964.00p 1,872.00p 1,923.00p 61727
01/09/2016 1,824.00p 1,897.00p 1,805.00p 1,879.00p 49792
31/08/2016 1,792.00p 1,837.00p 1,782.70p 1,821.00p 68330
30/08/2016 1,919.00p 1,919.00p 1,823.00p 1,838.00p 38805
26/08/2016 1,848.00p 1,889.00p 1,830.00p 1,869.00p 193498
25/08/2016 1,882.00p 1,882.00p 1,810.00p 1,838.00p 30156
24/08/2016 1,904.00p 1,904.00p 1,831.00p 1,840.00p 23532
23/08/2016 1,876.00p 1,888.00p 1,852.00p 1,852.00p 38362
22/08/2016 1,848.00p 1,881.00p 1,842.00p 1,854.00p 34379
19/08/2016 1,815.00p 1,881.00p 1,815.00p 1,873.00p 39229
18/08/2016 1,796.00p 1,832.84p 1,796.00p 1,815.00p 69893
17/08/2016 1,845.00p 1,845.00p 1,795.00p 1,811.00p 52491
16/08/2016 1,802.00p 1,853.00p 1,799.00p 1,800.00p 53730
15/08/2016 1,785.00p 1,831.60p 1,784.44p 1,820.00p 95470
12/08/2016 1,850.00p 1,850.00p 1,700.50p 1,782.00p 293812
11/08/2016 1,904.00p 1,954.00p 1,880.00p 1,938.00p 48217
10/08/2016 1,887.00p 1,932.00p 1,881.00p 1,932.00p 42254
09/08/2016 1,923.00p 1,923.50p 1,890.84p 1,901.00p 63552
08/08/2016 2,015.00p 2,015.00p 1,926.00p 1,938.00p 41754
05/08/2016 1,901.00p 1,991.00p 1,870.24p 1,968.00p 52913
04/08/2016 1,916.00p 1,924.00p 1,857.00p 1,907.00p 38749
03/08/2016 1,881.00p 1,892.00p 1,823.94p 1,868.00p 89382
02/08/2016 1,772.00p 1,856.00p 1,732.12p 1,841.00p 132774
01/08/2016 1,806.00p 1,832.00p 1,795.00p 1,795.00p 30160
29/07/2016 1,778.00p 1,829.00p 1,778.00p 1,821.00p 30275
28/07/2016 1,784.00p 1,834.00p 1,783.00p 1,822.00p 44654
27/07/2016 1,813.00p 1,842.00p 1,761.33p 1,822.00p 43507
26/07/2016 1,804.00p 1,832.00p 1,787.00p 1,827.00p 24659
25/07/2016 1,798.00p 1,859.00p 1,788.00p 1,805.00p 31259
22/07/2016 1,800.00p 1,809.00p 1,773.00p 1,781.00p 32385
21/07/2016 1,855.00p 1,855.00p 1,759.00p 1,800.00p 43646
20/07/2016 1,818.00p 1,839.00p 1,796.00p 1,813.00p 72479
19/07/2016 1,703.00p 1,808.00p 1,703.00p 1,800.00p 78199
18/07/2016 1,739.00p 1,784.00p 1,723.00p 1,752.00p 67181
15/07/2016 1,710.00p 1,721.00p 1,665.89p 1,693.00p 37409
14/07/2016 1,692.00p 1,724.00p 1,661.00p 1,700.00p 46401
13/07/2016 1,712.00p 1,721.00p 1,683.00p 1,689.00p 106846
12/07/2016 1,776.00p 1,776.00p 1,671.00p 1,680.00p 76249
11/07/2016 1,690.00p 1,772.00p 1,686.00p 1,754.00p 55196
08/07/2016 1,661.00p 1,703.00p 1,650.00p 1,691.00p 54319
07/07/2016 1,612.00p 1,706.00p 1,612.00p 1,680.00p 243485
06/07/2016 1,648.00p 1,676.00p 1,614.00p 1,645.00p 82533
05/07/2016 1,693.00p 1,693.00p 1,572.00p 1,642.00p 83900
04/07/2016 1,699.00p 1,735.29p 1,619.00p 1,646.00p 55432
01/07/2016 1,605.00p 1,685.90p 1,590.00p 1,650.00p 110458
30/06/2016 1,552.00p 1,588.00p 1,523.00p 1,565.00p 54780
29/06/2016 1,469.00p 1,528.00p 1,454.00p 1,504.00p 62934
28/06/2016 1,449.00p 1,483.00p 1,399.00p 1,460.00p 71958
27/06/2016 1,433.00p 1,441.00p 1,393.00p 1,417.00p 180844
24/06/2016 1,428.00p 1,466.90p 1,323.00p 1,456.00p 327772
23/06/2016 1,540.00p 1,572.69p 1,514.00p 1,550.00p 67995
22/06/2016 1,571.00p 1,571.00p 1,489.00p 1,503.00p 185441
21/06/2016 1,608.00p 1,615.00p 1,529.00p 1,559.00p 65612
20/06/2016 1,507.00p 1,603.00p 1,507.00p 1,603.00p 59094
17/06/2016 1,500.00p 1,549.00p 1,476.00p 1,549.00p 139215
16/06/2016 1,487.00p 1,512.38p 1,461.00p 1,470.00p 122556
15/06/2016 1,522.00p 1,522.00p 1,483.00p 1,493.00p 113354
14/06/2016 1,475.00p 1,522.00p 1,441.00p 1,494.00p 88114
13/06/2016 1,522.00p 1,552.00p 1,496.00p 1,499.00p 25652
10/06/2016 1,527.00p 1,528.00p 1,505.00p 1,528.00p 23544
09/06/2016 1,545.00p 1,545.00p 1,490.00p 1,506.00p 30347
08/06/2016 1,513.00p 1,568.00p 1,500.00p 1,531.00p 33038
07/06/2016 1,550.00p 1,556.00p 1,495.00p 1,497.00p 28765
06/06/2016 1,515.00p 1,560.00p 1,514.00p 1,550.00p 29194
03/06/2016 1,530.00p 1,561.00p 1,519.00p 1,556.00p 14861
02/06/2016 1,500.00p 1,540.00p 1,500.00p 1,535.00p 22061
01/06/2016 1,517.00p 1,520.28p 1,486.31p 1,506.00p 37186
31/05/2016 1,510.00p 1,554.93p 1,510.00p 1,515.00p 40001
27/05/2016 1,500.00p 1,555.00p 1,500.00p 1,546.00p 17139
26/05/2016 1,553.00p 1,564.00p 1,524.00p 1,536.00p 26372
25/05/2016 1,568.00p 1,573.00p 1,543.06p 1,570.00p 24095
24/05/2016 1,529.00p 1,582.00p 1,529.00p 1,570.00p 20982
23/05/2016 1,528.00p 1,571.00p 1,528.00p 1,570.00p 33478
20/05/2016 1,558.00p 1,574.00p 1,538.00p 1,542.00p 22792
19/05/2016 1,557.00p 1,572.00p 1,550.00p 1,569.00p 27783
18/05/2016 1,560.00p 1,571.00p 1,497.00p 1,556.00p 49682
17/05/2016 1,518.00p 1,629.00p 1,518.00p 1,570.00p 44311
16/05/2016 1,550.00p 1,561.50p 1,533.50p 1,548.00p 45353
13/05/2016 1,539.00p 1,555.00p 1,532.00p 1,552.00p 19600
12/05/2016 1,570.00p 1,570.00p 1,523.00p 1,544.00p 34906
11/05/2016 1,558.00p 1,558.00p 1,512.00p 1,543.00p 62254
10/05/2016 1,569.00p 1,570.00p 1,527.00p 1,541.00p 46732
09/05/2016 1,532.00p 1,541.00p 1,510.50p 1,530.00p 26741
06/05/2016 1,515.00p 1,574.00p 1,515.00p 1,525.00p 36163
05/05/2016 1,483.00p 1,561.00p 1,483.00p 1,561.00p 53015
04/05/2016 1,493.00p 1,531.00p 1,466.50p 1,531.00p 37523
03/05/2016 1,509.00p 1,526.00p 1,500.00p 1,505.00p 44784
29/04/2016 1,530.00p 1,566.00p 1,495.00p 1,500.00p 40914
28/04/2016 1,572.00p 1,580.00p 1,545.00p 1,570.00p 39427
27/04/2016 1,535.00p 1,590.00p 1,535.00p 1,570.00p 45805
26/04/2016 1,544.00p 1,597.00p 1,544.00p 1,570.00p 17946
25/04/2016 1,530.00p 1,600.00p 1,530.00p 1,588.00p 46425
22/04/2016 1,562.00p 1,627.38p 1,560.00p 1,575.00p 50371
21/04/2016 1,550.00p 1,600.00p 1,540.00p 1,600.00p 44511
20/04/2016 1,500.00p 1,556.00p 1,499.00p 1,556.00p 55830
19/04/2016 1,514.00p 1,569.00p 1,476.00p 1,487.00p 28628
18/04/2016 1,527.00p 1,556.92p 1,504.00p 1,507.00p 33506
15/04/2016 1,534.00p 1,557.93p 1,505.00p 1,513.00p 38651
14/04/2016 1,532.00p 1,574.00p 1,516.00p 1,533.00p 14300
13/04/2016 1,556.00p 1,560.00p 1,505.00p 1,543.00p 24355
12/04/2016 1,544.00p 1,544.00p 1,487.00p 1,528.00p 26545
11/04/2016 1,534.00p 1,553.50p 1,501.00p 1,512.00p 14482
08/04/2016 1,520.00p 1,553.00p 1,506.00p 1,524.00p 26467
07/04/2016 1,551.00p 1,551.00p 1,507.00p 1,530.00p 33711
06/04/2016 1,567.00p 1,567.00p 1,498.00p 1,510.00p 27678
05/04/2016 1,553.00p 1,571.00p 1,499.00p 1,534.00p 49028
04/04/2016 1,557.00p 1,557.00p 1,501.00p 1,515.00p 21868
01/04/2016 1,518.00p 1,539.00p 1,513.00p 1,513.00p 30285

*Close Price adjusted for both dividends and splits