Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/09/2014 1,135.00p 1,140.00p 1,123.54p 1,135.00p 35522
29/08/2014 1,137.00p 1,137.00p 1,114.00p 1,124.00p 30485
28/08/2014 1,127.00p 1,144.00p 1,122.00p 1,130.00p 55529
27/08/2014 1,147.00p 1,153.00p 1,131.09p 1,138.00p 40305
26/08/2014 1,140.00p 1,145.00p 1,123.90p 1,139.00p 49759
22/08/2014 1,136.00p 1,150.00p 1,125.00p 1,131.00p 74972
21/08/2014 1,144.00p 1,147.00p 1,124.25p 1,140.00p 106989
20/08/2014 1,137.00p 1,153.73p 1,120.00p 1,141.00p 100758
19/08/2014 1,123.00p 1,156.00p 1,111.00p 1,130.00p 281443
18/08/2014 1,127.00p 1,133.00p 1,111.00p 1,124.00p 280526
15/08/2014 1,067.00p 1,124.80p 1,065.91p 1,109.00p 426248
14/08/2014 1,050.00p 1,085.00p 1,039.00p 1,067.00p 60046
13/08/2014 1,046.00p 1,053.30p 1,026.90p 1,036.00p 28929
12/08/2014 1,042.00p 1,048.00p 1,028.00p 1,029.00p 24742
11/08/2014 1,004.00p 1,057.00p 1,004.00p 1,050.00p 34722
08/08/2014 1,020.00p 1,034.25p 1,009.00p 1,017.00p 43435
07/08/2014 1,026.00p 1,033.20p 1,019.00p 1,020.00p 95214
06/08/2014 1,033.00p 1,036.00p 1,001.00p 1,030.00p 120239
05/08/2014 1,013.00p 1,030.00p 1,010.00p 1,024.00p 18224
04/08/2014 1,024.00p 1,031.00p 1,015.00p 1,017.00p 25418
01/08/2014 1,041.00p 1,047.00p 1,018.00p 1,028.00p 47018
31/07/2014 1,019.00p 1,059.00p 1,014.25p 1,047.00p 124911
30/07/2014 1,022.00p 1,035.00p 1,014.32p 1,026.00p 26378
29/07/2014 1,028.00p 1,046.00p 1,023.00p 1,029.00p 30903
28/07/2014 1,056.00p 1,058.00p 1,021.00p 1,025.00p 76868
25/07/2014 1,034.00p 1,056.00p 1,033.00p 1,041.00p 25618
24/07/2014 1,055.00p 1,055.00p 1,034.00p 1,046.00p 43062
23/07/2014 1,060.00p 1,060.00p 1,037.00p 1,054.00p 83197
22/07/2014 1,044.00p 1,058.00p 1,044.00p 1,050.00p 168807
21/07/2014 1,055.00p 1,057.00p 1,027.00p 1,056.00p 113819
18/07/2014 1,064.00p 1,086.00p 1,039.00p 1,040.00p 230988
17/07/2014 1,087.00p 1,104.00p 1,067.00p 1,086.00p 69505
16/07/2014 1,077.00p 1,099.00p 1,059.00p 1,074.00p 240583
15/07/2014 1,072.00p 1,094.00p 1,072.00p 1,092.00p 50792
14/07/2014 1,092.00p 1,099.04p 1,080.00p 1,080.00p 17898
11/07/2014 1,083.00p 1,102.00p 1,080.00p 1,089.00p 29505
10/07/2014 1,099.00p 1,106.00p 1,077.00p 1,085.00p 186700
09/07/2014 1,116.00p 1,116.00p 1,074.00p 1,094.00p 144479
08/07/2014 1,101.00p 1,128.00p 1,100.00p 1,103.00p 53236
07/07/2014 1,128.00p 1,129.00p 1,100.00p 1,109.00p 28915
04/07/2014 1,126.00p 1,126.83p 1,112.92p 1,120.00p 24712
03/07/2014 1,135.00p 1,136.00p 1,114.00p 1,122.00p 77667
02/07/2014 1,122.00p 1,137.00p 1,109.00p 1,123.00p 33170
01/07/2014 1,132.00p 1,147.00p 1,094.00p 1,110.00p 205389
30/06/2014 1,114.00p 1,152.00p 1,103.00p 1,147.00p 47807
27/06/2014 1,104.00p 1,112.00p 1,083.00p 1,104.00p 43895
26/06/2014 1,100.00p 1,118.00p 1,093.00p 1,112.00p 150047
25/06/2014 1,105.00p 1,107.00p 1,090.00p 1,105.00p 50844
24/06/2014 1,111.00p 1,121.50p 1,087.18p 1,102.00p 486968
23/06/2014 1,127.00p 1,137.00p 1,106.68p 1,114.00p 43608
20/06/2014 1,094.00p 1,155.00p 1,087.00p 1,141.00p 162188
19/06/2014 1,069.00p 1,116.00p 1,062.45p 1,088.00p 85316
18/06/2014 1,056.00p 1,068.00p 1,047.00p 1,063.00p 70653
17/06/2014 1,059.00p 1,067.00p 1,043.11p 1,045.00p 49818
16/06/2014 1,078.00p 1,078.00p 1,044.00p 1,055.00p 203261
13/06/2014 1,080.00p 1,080.00p 1,048.00p 1,062.00p 59237
12/06/2014 1,070.00p 1,101.00p 1,069.00p 1,075.00p 522768
11/06/2014 1,054.00p 1,078.00p 1,044.00p 1,072.00p 67171
10/06/2014 1,046.00p 1,054.00p 1,032.00p 1,045.00p 39244
09/06/2014 1,055.00p 1,055.00p 1,033.00p 1,036.00p 30891
06/06/2014 1,050.00p 1,050.00p 1,036.00p 1,040.00p 30801
05/06/2014 1,057.00p 1,059.00p 1,031.00p 1,044.00p 57148
04/06/2014 1,046.00p 1,060.00p 1,030.00p 1,044.00p 121953
03/06/2014 1,050.00p 1,053.00p 1,036.00p 1,040.00p 117499
02/06/2014 1,081.00p 1,081.00p 1,041.00p 1,045.00p 129914
30/05/2014 1,063.00p 1,087.00p 1,052.00p 1,070.00p 79646
29/05/2014 1,052.00p 1,085.00p 1,036.00p 1,058.00p 145287
28/05/2014 1,059.00p 1,059.00p 1,028.00p 1,036.00p 53249
27/05/2014 1,043.00p 1,065.00p 1,036.00p 1,043.00p 318663
23/05/2014 1,058.00p 1,083.00p 1,053.00p 1,063.00p 43561
22/05/2014 1,076.00p 1,087.00p 1,054.00p 1,079.00p 48710
21/05/2014 1,040.00p 1,080.80p 1,039.00p 1,076.00p 76285
20/05/2014 1,060.00p 1,060.00p 1,026.00p 1,049.00p 410860
19/05/2014 1,067.00p 1,070.00p 1,047.00p 1,057.00p 56212
16/05/2014 1,050.00p 1,074.00p 1,049.00p 1,059.00p 460453
15/05/2014 1,070.00p 1,100.00p 1,041.00p 1,055.00p 802989
14/05/2014 1,080.00p 1,107.00p 1,080.00p 1,095.00p 185935
13/05/2014 1,065.00p 1,104.90p 1,065.00p 1,090.00p 40593
12/05/2014 1,083.00p 1,099.00p 1,063.00p 1,083.00p 44080
09/05/2014 1,030.00p 1,100.00p 1,030.00p 1,085.00p 57210
08/05/2014 1,030.00p 1,054.00p 1,027.36p 1,050.00p 37422
07/05/2014 1,023.00p 1,042.00p 1,001.00p 1,034.00p 28327
06/05/2014 1,044.00p 1,063.00p 1,030.00p 1,038.00p 92710
02/05/2014 1,046.00p 1,046.00p 1,010.00p 1,030.00p 43250
01/05/2014 1,041.00p 1,058.00p 1,005.00p 1,032.00p 13530
30/04/2014 1,046.00p 1,064.00p 995.50p 1,014.00p 107106
29/04/2014 1,036.00p 1,103.00p 1,020.95p 1,048.00p 91564
28/04/2014 1,052.00p 1,059.03p 1,007.00p 1,026.00p 52307
25/04/2014 1,036.00p 1,046.00p 1,014.60p 1,040.00p 65043
24/04/2014 1,025.00p 1,080.00p 1,015.40p 1,044.00p 73163
23/04/2014 1,012.00p 1,021.00p 995.00p 1,019.00p 62016
22/04/2014 1,024.00p 1,044.00p 1,005.10p 1,016.00p 58174
17/04/2014 998.00p 1,021.96p 984.50p 999.00p 473389
16/04/2014 1,013.00p 1,022.76p 998.00p 1,003.00p 103136
15/04/2014 987.00p 1,020.00p 987.00p 1,012.00p 72318
14/04/2014 967.00p 1,005.00p 959.00p 1,001.00p 99210
11/04/2014 935.00p 969.00p 935.00p 960.50p 84358
10/04/2014 994.50p 1,022.00p 924.50p 940.00p 124470
09/04/2014 970.50p 1,004.00p 962.47p 999.00p 55960
08/04/2014 962.00p 977.10p 942.00p 965.00p 75944
07/04/2014 1,014.00p 1,014.00p 960.00p 960.00p 59028
04/04/2014 994.00p 997.50p 970.00p 985.50p 73787
03/04/2014 969.00p 1,005.00p 968.50p 970.00p 122375
02/04/2014 963.50p 1,027.50p 963.50p 981.00p 118700
01/04/2014 1,002.00p 1,030.00p 952.88p 985.50p 108079
31/03/2014 983.00p 1,038.00p 969.00p 990.00p 296066
28/03/2014 996.50p 996.50p 970.00p 976.00p 45201
27/03/2014 1,003.00p 1,003.00p 975.30p 980.00p 60365
26/03/2014 993.50p 1,013.00p 976.22p 1,000.00p 79985
25/03/2014 1,004.00p 1,021.00p 997.00p 1,010.00p 46298
24/03/2014 1,004.00p 1,025.00p 1,004.00p 1,010.00p 85185
21/03/2014 1,001.00p 1,039.12p 1,001.00p 1,025.00p 160646
20/03/2014 1,024.00p 1,045.00p 1,014.12p 1,019.00p 176590
19/03/2014 1,058.00p 1,063.00p 1,025.00p 1,045.00p 101069
18/03/2014 1,044.00p 1,055.00p 1,026.00p 1,050.00p 68994
17/03/2014 1,087.00p 1,091.12p 1,042.00p 1,049.00p 530388
14/03/2014 1,065.00p 1,094.00p 1,065.00p 1,087.00p 70937
13/03/2014 1,140.00p 1,158.00p 1,074.00p 1,074.00p 101062
12/03/2014 1,143.00p 1,170.38p 1,142.00p 1,142.00p 53584
11/03/2014 1,150.00p 1,170.00p 1,148.00p 1,164.00p 77932
10/03/2014 1,182.00p 1,182.00p 1,134.00p 1,145.00p 52662
07/03/2014 1,154.00p 1,173.00p 1,152.00p 1,152.00p 45876
06/03/2014 1,164.00p 1,195.23p 1,160.00p 1,160.00p 81053
05/03/2014 1,163.00p 1,193.00p 1,163.00p 1,168.00p 57578
04/03/2014 1,151.00p 1,196.60p 1,141.00p 1,195.00p 62702
03/03/2014 1,151.00p 1,168.00p 1,134.00p 1,141.00p 168538
28/02/2014 1,173.00p 1,177.00p 1,158.00p 1,168.00p 92728
27/02/2014 1,154.00p 1,170.00p 1,152.00p 1,165.00p 80529
26/02/2014 1,161.00p 1,186.00p 1,150.00p 1,162.00p 216996
25/02/2014 1,169.00p 1,198.00p 1,112.68p 1,186.00p 275202
24/02/2014 1,201.00p 1,205.00p 1,176.00p 1,198.00p 61129
21/02/2014 1,210.00p 1,210.00p 1,182.00p 1,193.00p 85587
20/02/2014 1,193.00p 1,210.00p 1,185.00p 1,195.00p 210770
19/02/2014 1,195.00p 1,224.00p 1,195.00p 1,203.00p 35118
18/02/2014 1,197.00p 1,223.00p 1,197.00p 1,200.00p 39547
17/02/2014 1,226.00p 1,226.00p 1,206.00p 1,212.00p 27424
14/02/2014 1,213.00p 1,225.00p 1,209.00p 1,216.00p 48787
13/02/2014 1,211.00p 1,234.00p 1,198.75p 1,219.00p 100314
12/02/2014 1,266.00p 1,273.00p 1,222.00p 1,223.00p 353954
11/02/2014 1,239.00p 1,275.00p 1,225.05p 1,273.00p 23634
10/02/2014 1,236.00p 1,260.00p 1,236.00p 1,250.00p 41658
07/02/2014 1,288.00p 1,288.00p 1,259.00p 1,265.00p 93186
06/02/2014 1,296.00p 1,296.00p 1,271.00p 1,275.00p 64735
05/02/2014 1,287.00p 1,313.15p 1,279.00p 1,281.00p 47599
04/02/2014 1,293.00p 1,313.00p 1,293.00p 1,298.00p 52893
03/02/2014 1,345.00p 1,345.00p 1,304.00p 1,313.00p 162895
31/01/2014 1,312.00p 1,346.00p 1,298.00p 1,314.00p 54241
30/01/2014 1,321.00p 1,330.00p 1,299.00p 1,330.00p 37882
29/01/2014 1,335.00p 1,335.00p 1,300.91p 1,315.00p 84272
28/01/2014 1,336.00p 1,369.00p 1,276.82p 1,325.00p 52402
27/01/2014 1,355.00p 1,366.00p 1,334.00p 1,345.00p 37540
24/01/2014 1,381.00p 1,381.00p 1,332.00p 1,351.00p 46802
23/01/2014 1,380.00p 1,400.00p 1,360.00p 1,360.00p 63943
22/01/2014 1,388.00p 1,408.00p 1,378.94p 1,400.00p 61019
21/01/2014 1,412.00p 1,412.00p 1,390.00p 1,403.00p 52835
20/01/2014 1,423.00p 1,423.00p 1,388.88p 1,400.00p 164737
17/01/2014 1,403.00p 1,415.00p 1,400.00p 1,411.00p 60087
16/01/2014 1,425.00p 1,425.00p 1,392.32p 1,408.00p 66742
15/01/2014 1,427.00p 1,427.00p 1,397.00p 1,414.00p 44791
14/01/2014 1,399.00p 1,403.00p 1,381.00p 1,397.00p 25262
13/01/2014 1,393.00p 1,405.00p 1,382.55p 1,392.00p 35630
10/01/2014 1,369.00p 1,388.00p 1,352.36p 1,386.00p 32089
09/01/2014 1,380.00p 1,387.00p 1,356.00p 1,372.00p 109178
08/01/2014 1,356.00p 1,377.00p 1,342.00p 1,371.00p 324029
07/01/2014 1,321.00p 1,365.00p 1,316.76p 1,351.00p 51796
06/01/2014 1,328.00p 1,342.00p 1,318.00p 1,325.00p 35904
03/01/2014 1,288.00p 1,327.00p 1,271.00p 1,327.00p 39889
02/01/2014 1,314.00p 1,323.80p 1,287.75p 1,294.00p 23743
31/12/2013 1,301.00p 1,320.10p 1,287.00p 1,297.00p 99274
30/12/2013 1,293.00p 1,313.00p 1,275.00p 1,304.00p 65274
27/12/2013 1,270.00p 1,290.00p 1,268.00p 1,282.00p 24083
24/12/2013 1,282.00p 1,298.00p 1,269.00p 1,290.00p 7467
23/12/2013 1,281.00p 1,289.10p 1,274.00p 1,289.00p 25100
20/12/2013 1,214.00p 1,278.00p 1,205.00p 1,274.00p 98194
19/12/2013 1,203.00p 1,219.03p 1,183.15p 1,219.00p 52257
18/12/2013 1,199.00p 1,200.00p 1,178.00p 1,184.00p 26451
17/12/2013 1,213.00p 1,230.00p 1,185.00p 1,200.00p 74296
16/12/2013 1,210.00p 1,225.00p 1,191.30p 1,213.00p 31860
13/12/2013 1,216.00p 1,240.00p 1,200.00p 1,210.00p 55497
12/12/2013 1,211.00p 1,232.00p 1,211.00p 1,230.00p 100520
11/12/2013 1,221.00p 1,238.00p 1,219.52p 1,225.00p 56191
10/12/2013 1,254.00p 1,254.00p 1,220.00p 1,238.00p 31326
09/12/2013 1,270.00p 1,286.64p 1,237.00p 1,237.00p 31627
06/12/2013 1,253.00p 1,260.00p 1,227.00p 1,227.00p 43965
05/12/2013 1,244.00p 1,251.00p 1,229.00p 1,229.00p 129951
04/12/2013 1,246.00p 1,256.00p 1,240.00p 1,250.00p 66979
03/12/2013 1,260.00p 1,266.85p 1,240.00p 1,251.00p 40222
02/12/2013 1,222.00p 1,262.00p 1,222.00p 1,251.00p 32439
29/11/2013 1,240.00p 1,251.00p 1,225.95p 1,244.00p 58487
28/11/2013 1,225.00p 1,247.00p 1,217.92p 1,232.00p 50349
27/11/2013 1,230.00p 1,235.72p 1,220.00p 1,228.00p 83190
26/11/2013 1,230.00p 1,246.00p 1,194.60p 1,220.00p 142881
25/11/2013 1,270.00p 1,270.00p 1,231.00p 1,235.00p 24692
22/11/2013 1,231.00p 1,260.26p 1,227.00p 1,245.00p 75959
21/11/2013 1,246.00p 1,283.84p 1,236.00p 1,245.00p 43367
20/11/2013 1,278.00p 1,280.00p 1,252.00p 1,260.00p 69438
19/11/2013 1,283.00p 1,290.00p 1,270.00p 1,275.00p 43544
18/11/2013 1,305.00p 1,305.00p 1,290.00p 1,290.00p 66149
15/11/2013 1,271.00p 1,322.00p 1,266.00p 1,297.00p 279067
14/11/2013 1,258.00p 1,264.85p 1,219.00p 1,248.00p 77151

*Close Price adjusted for both dividends and splits