Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/07/2012 1,259.00p 1,262.00p 1,245.00p 1,260.00p 33422
04/07/2012 1,264.00p 1,275.00p 1,251.00p 1,254.00p 36821
03/07/2012 1,263.00p 1,282.00p 1,249.16p 1,263.00p 30613
02/07/2012 1,234.00p 1,274.00p 1,234.00p 1,253.00p 26933
29/06/2012 1,268.00p 1,268.00p 1,230.00p 1,241.00p 53166
28/06/2012 1,253.00p 1,263.00p 1,225.00p 1,248.00p 138340
27/06/2012 1,230.00p 1,264.04p 1,218.00p 1,260.00p 181065
26/06/2012 1,207.00p 1,242.00p 1,207.00p 1,230.00p 101746
25/06/2012 1,208.00p 1,219.00p 1,204.00p 1,215.00p 97009
22/06/2012 1,200.00p 1,212.60p 1,191.00p 1,205.00p 78570
21/06/2012 1,184.00p 1,208.00p 1,175.76p 1,201.00p 71759
20/06/2012 1,160.00p 1,180.00p 1,160.00p 1,180.00p 54896
19/06/2012 1,136.00p 1,182.00p 1,135.00p 1,163.00p 55989
18/06/2012 1,195.00p 1,201.36p 1,129.00p 1,131.00p 78068
15/06/2012 1,248.00p 1,254.00p 1,194.70p 1,195.00p 109642
14/06/2012 1,248.00p 1,264.00p 1,213.00p 1,254.00p 32443
13/06/2012 1,237.00p 1,269.00p 1,237.00p 1,255.00p 26569
12/06/2012 1,276.00p 1,276.00p 1,231.00p 1,236.00p 31435
11/06/2012 1,257.00p 1,280.00p 1,257.00p 1,271.00p 31576
08/06/2012 1,259.00p 1,262.00p 1,232.00p 1,242.00p 15087
07/06/2012 1,265.00p 1,265.00p 1,233.00p 1,259.00p 49794
06/06/2012 1,229.00p 1,266.00p 1,224.00p 1,255.00p 49949
01/06/2012 1,263.00p 1,269.96p 1,219.00p 1,227.00p 27270
31/05/2012 1,259.00p 1,283.00p 1,259.00p 1,267.00p 63328
30/05/2012 1,263.00p 1,271.00p 1,250.00p 1,262.00p 84523
29/05/2012 1,254.00p 1,277.25p 1,252.00p 1,262.00p 69482
28/05/2012 1,187.00p 1,252.00p 1,161.75p 1,247.00p 375914
25/05/2012 1,200.00p 1,218.00p 1,182.00p 1,192.00p 43153
24/05/2012 1,205.00p 1,211.00p 1,195.80p 1,203.00p 24871
23/05/2012 1,208.00p 1,220.00p 1,196.00p 1,198.00p 25430
22/05/2012 1,229.00p 1,258.00p 1,183.00p 1,216.00p 71178
21/05/2012 1,260.00p 1,261.00p 1,236.00p 1,236.00p 31371
18/05/2012 1,280.00p 1,307.00p 1,261.00p 1,268.00p 34854
17/05/2012 1,290.00p 1,304.00p 1,278.00p 1,281.00p 28696
16/05/2012 1,273.00p 1,296.00p 1,247.00p 1,291.00p 49711
15/05/2012 1,291.00p 1,310.00p 1,271.00p 1,285.00p 40343
14/05/2012 1,300.00p 1,306.50p 1,277.00p 1,304.00p 137751
11/05/2012 1,280.00p 1,309.00p 1,274.35p 1,309.00p 33278
10/05/2012 1,282.00p 1,306.00p 1,273.00p 1,286.00p 33549
09/05/2012 1,280.00p 1,285.00p 1,265.00p 1,278.00p 75103
08/05/2012 1,339.00p 1,356.00p 1,265.00p 1,265.00p 74320
04/05/2012 1,426.00p 1,430.00p 1,339.00p 1,339.00p 290092
03/05/2012 1,454.00p 1,454.00p 1,419.00p 1,426.00p 94535
02/05/2012 1,405.00p 1,467.00p 1,405.00p 1,457.00p 78628
01/05/2012 1,407.00p 1,425.00p 1,391.00p 1,420.00p 22581
30/04/2012 1,438.00p 1,461.00p 1,382.00p 1,412.00p 66297
27/04/2012 1,337.00p 1,464.00p 1,325.00p 1,439.00p 134477
26/04/2012 1,326.00p 1,346.00p 1,318.50p 1,345.00p 33549
25/04/2012 1,291.00p 1,344.00p 1,291.00p 1,328.00p 72143
24/04/2012 1,283.00p 1,298.00p 1,271.00p 1,291.00p 46464
23/04/2012 1,308.00p 1,308.00p 1,277.00p 1,283.00p 37037
20/04/2012 1,304.00p 1,316.00p 1,296.00p 1,316.00p 26184
19/04/2012 1,293.00p 1,318.50p 1,290.00p 1,306.00p 44291
18/04/2012 1,273.00p 1,299.00p 1,266.00p 1,294.00p 39670
17/04/2012 1,275.00p 1,280.00p 1,265.00p 1,272.00p 38393
16/04/2012 1,242.00p 1,285.00p 1,229.00p 1,273.00p 79228
13/04/2012 1,248.00p 1,274.00p 1,245.00p 1,246.00p 62855
12/04/2012 1,244.00p 1,255.00p 1,230.00p 1,250.00p 40064
11/04/2012 1,233.00p 1,265.00p 1,227.00p 1,247.00p 71134
10/04/2012 1,261.00p 1,265.85p 1,232.00p 1,232.00p 64557
05/04/2012 1,267.00p 1,285.23p 1,255.00p 1,267.00p 42268
04/04/2012 1,275.00p 1,285.00p 1,263.00p 1,265.00p 77195
03/04/2012 1,273.00p 1,294.00p 1,273.00p 1,276.00p 38148
02/04/2012 1,275.00p 1,281.00p 1,261.00p 1,275.00p 79844
30/03/2012 1,269.00p 1,279.00p 1,268.54p 1,275.00p 27854
29/03/2012 1,271.00p 1,280.00p 1,262.00p 1,270.00p 99362
28/03/2012 1,272.00p 1,289.00p 1,270.00p 1,270.00p 44710
27/03/2012 1,296.00p 1,296.00p 1,282.00p 1,291.00p 29010
26/03/2012 1,293.00p 1,295.00p 1,284.00p 1,295.00p 20716
23/03/2012 1,275.00p 1,287.00p 1,268.00p 1,275.00p 96581
22/03/2012 1,282.00p 1,297.00p 1,275.00p 1,275.00p 49160
21/03/2012 1,288.00p 1,300.00p 1,275.00p 1,287.00p 180218
20/03/2012 1,285.00p 1,301.00p 1,282.00p 1,295.00p 106061
19/03/2012 1,304.00p 1,325.00p 1,291.00p 1,291.00p 35162
16/03/2012 1,310.00p 1,313.00p 1,299.00p 1,308.00p 160711
15/03/2012 1,314.00p 1,330.00p 1,305.00p 1,310.00p 49796
14/03/2012 1,312.00p 1,338.00p 1,305.00p 1,327.00p 63117
13/03/2012 1,315.00p 1,335.00p 1,301.00p 1,320.00p 126699
12/03/2012 1,301.00p 1,324.00p 1,297.00p 1,315.00p 33835
09/03/2012 1,313.00p 1,320.00p 1,303.00p 1,305.00p 87801
08/03/2012 1,325.00p 1,325.80p 1,280.00p 1,316.00p 154495
07/03/2012 1,309.00p 1,336.00p 1,301.00p 1,316.00p 66863
06/03/2012 1,323.00p 1,327.00p 1,309.00p 1,312.00p 54969
05/03/2012 1,334.00p 1,345.60p 1,319.00p 1,323.00p 40902
02/03/2012 1,325.00p 1,363.00p 1,313.49p 1,335.00p 355061
01/03/2012 1,368.00p 1,388.95p 1,338.00p 1,338.00p 196536
29/02/2012 1,341.00p 1,368.00p 1,341.00p 1,368.00p 60022
28/02/2012 1,321.00p 1,342.95p 1,313.00p 1,334.00p 54375
27/02/2012 1,321.00p 1,330.00p 1,288.00p 1,323.00p 90136
24/02/2012 1,255.00p 1,321.00p 1,251.00p 1,321.00p 324287
23/02/2012 1,241.00p 1,255.00p 1,205.05p 1,255.00p 60685
22/02/2012 1,130.00p 1,250.00p 1,122.00p 1,242.00p 128638
21/02/2012 1,119.00p 1,137.84p 1,117.70p 1,127.00p 94935
20/02/2012 1,144.00p 1,144.00p 1,098.00p 1,109.00p 32213
17/02/2012 1,119.00p 1,130.00p 1,111.00p 1,128.00p 22743
16/02/2012 1,118.00p 1,125.00p 1,099.00p 1,121.00p 68840
15/02/2012 1,116.00p 1,133.58p 1,090.00p 1,119.00p 90105
14/02/2012 1,074.00p 1,117.00p 1,070.66p 1,117.00p 68011
13/02/2012 1,051.00p 1,073.00p 1,051.00p 1,064.00p 32757
10/02/2012 1,070.00p 1,075.00p 1,061.00p 1,063.00p 37417
09/02/2012 1,052.00p 1,068.00p 1,040.00p 1,067.00p 52257
08/02/2012 1,051.00p 1,059.00p 1,038.55p 1,042.00p 200713
07/02/2012 1,063.00p 1,074.35p 1,058.00p 1,058.00p 64405
06/02/2012 1,038.00p 1,073.00p 1,035.55p 1,068.00p 64279
03/02/2012 1,037.00p 1,049.00p 1,027.10p 1,038.00p 73253
02/02/2012 1,038.00p 1,038.00p 1,027.00p 1,035.00p 108869
01/02/2012 1,019.00p 1,039.00p 1,019.00p 1,037.00p 59809
31/01/2012 1,032.00p 1,040.00p 1,019.00p 1,019.00p 56619
30/01/2012 1,026.00p 1,038.00p 1,021.00p 1,031.00p 60632
27/01/2012 1,031.00p 1,041.00p 1,026.00p 1,032.00p 25213
26/01/2012 1,045.00p 1,047.00p 1,029.00p 1,040.00p 32844
25/01/2012 1,037.00p 1,047.00p 1,030.20p 1,034.00p 22362
24/01/2012 1,032.00p 1,046.00p 1,028.00p 1,034.00p 34517
23/01/2012 1,049.00p 1,055.00p 1,032.00p 1,032.00p 73618
20/01/2012 1,055.00p 1,056.00p 1,043.00p 1,050.00p 31630
19/01/2012 1,058.00p 1,070.00p 1,052.21p 1,054.00p 47201
18/01/2012 1,060.00p 1,063.00p 1,045.00p 1,054.00p 43865
17/01/2012 1,068.00p 1,068.00p 1,038.00p 1,062.00p 56880
16/01/2012 1,068.00p 1,069.00p 1,057.00p 1,062.00p 33113
13/01/2012 1,075.00p 1,086.00p 1,071.00p 1,072.00p 18783
12/01/2012 1,068.00p 1,089.00p 1,068.00p 1,082.00p 76960
11/01/2012 1,079.00p 1,087.00p 1,077.00p 1,085.00p 30860
10/01/2012 1,083.00p 1,088.00p 1,075.00p 1,084.00p 47878
09/01/2012 1,065.00p 1,081.00p 1,053.00p 1,078.00p 60047
06/01/2012 1,050.00p 1,069.00p 1,050.00p 1,069.00p 21170
05/01/2012 1,048.00p 1,058.00p 1,042.75p 1,052.00p 47924
04/01/2012 1,039.00p 1,049.00p 1,033.00p 1,043.00p 42146
03/01/2012 1,054.00p 1,054.00p 1,030.00p 1,037.00p 32449
30/12/2011 1,035.00p 1,050.00p 1,024.77p 1,043.00p 11858
29/12/2011 1,041.00p 1,042.00p 1,035.00p 1,036.00p 15705
28/12/2011 1,034.00p 1,045.00p 1,027.42p 1,028.00p 3345
23/12/2011 1,040.00p 1,046.00p 1,034.00p 1,040.00p 6260
22/12/2011 1,026.00p 1,049.00p 1,026.00p 1,040.00p 40705
21/12/2011 1,017.00p 1,033.00p 1,006.00p 1,023.00p 73211
20/12/2011 1,050.00p 1,050.00p 1,010.00p 1,015.00p 21645
19/12/2011 1,055.00p 1,059.00p 1,035.00p 1,055.00p 32146
16/12/2011 1,069.00p 1,072.00p 1,055.00p 1,056.00p 71565
15/12/2011 1,070.00p 1,074.00p 1,045.00p 1,068.00p 58706
14/12/2011 1,017.00p 1,070.00p 1,015.97p 1,070.00p 147629
13/12/2011 1,038.00p 1,045.85p 1,019.00p 1,019.00p 29840
12/12/2011 1,038.00p 1,048.00p 1,021.00p 1,030.00p 62084
09/12/2011 1,040.00p 1,052.03p 1,021.86p 1,044.00p 43133
08/12/2011 1,050.00p 1,060.00p 1,033.95p 1,040.00p 31688
07/12/2011 1,036.00p 1,048.00p 1,024.00p 1,048.00p 32854
06/12/2011 1,036.00p 1,041.00p 1,024.00p 1,040.00p 16376
05/12/2011 1,034.00p 1,052.00p 1,034.00p 1,044.00p 26192
02/12/2011 1,037.00p 1,048.00p 1,012.00p 1,035.00p 13689
01/12/2011 1,060.00p 1,060.00p 1,030.00p 1,030.00p 25099
30/11/2011 1,033.00p 1,057.00p 1,028.00p 1,055.00p 129943
29/11/2011 1,034.00p 1,050.00p 1,014.00p 1,042.00p 71083
28/11/2011 1,012.00p 1,034.00p 1,012.00p 1,025.00p 34906
25/11/2011 985.00p 1,010.00p 977.11p 1,010.00p 53705
24/11/2011 971.50p 985.50p 971.50p 980.00p 31622
23/11/2011 970.50p 983.00p 969.50p 975.00p 58356
22/11/2011 970.00p 991.00p 970.00p 976.00p 40523
21/11/2011 975.00p 996.78p 950.00p 965.00p 19469
18/11/2011 1,011.00p 1,014.00p 980.00p 987.50p 40956
17/11/2011 1,027.00p 1,045.00p 1,013.00p 1,016.00p 28292
16/11/2011 1,012.00p 1,035.00p 1,011.65p 1,033.00p 23707
15/11/2011 1,015.00p 1,022.00p 1,005.00p 1,015.00p 48912
14/11/2011 1,021.00p 1,023.00p 1,000.00p 1,022.00p 19227
11/11/2011 1,020.00p 1,020.00p 995.40p 1,000.00p 17176
10/11/2011 993.00p 1,004.00p 989.50p 995.00p 71347
09/11/2011 1,050.00p 1,050.00p 990.00p 1,009.00p 44353
08/11/2011 990.50p 1,044.00p 990.50p 1,029.00p 61654
07/11/2011 1,011.00p 1,012.00p 980.00p 991.00p 29843
04/11/2011 1,034.00p 1,035.00p 1,012.00p 1,013.00p 15288
03/11/2011 992.00p 1,027.00p 992.00p 1,026.00p 38529
02/11/2011 1,015.00p 1,024.00p 982.00p 991.00p 27896
01/11/2011 1,019.00p 1,030.00p 1,003.65p 1,013.00p 44857
31/10/2011 1,042.00p 1,042.00p 1,018.00p 1,026.00p 35148
28/10/2011 1,049.00p 1,049.00p 1,025.00p 1,041.00p 28680
27/10/2011 1,023.00p 1,050.00p 1,015.00p 1,048.00p 49925
26/10/2011 1,019.00p 1,019.00p 1,002.00p 1,006.00p 33137
25/10/2011 995.00p 1,015.68p 995.00p 996.00p 75836
24/10/2011 986.50p 1,003.00p 986.00p 995.00p 10037
21/10/2011 1,001.00p 1,001.00p 988.00p 989.00p 20399
20/10/2011 977.00p 990.00p 975.00p 982.00p 13554
19/10/2011 995.00p 995.00p 978.00p 981.50p 147597
18/10/2011 1,005.00p 1,016.15p 985.96p 989.00p 88978
17/10/2011 1,029.00p 1,032.00p 1,007.00p 1,008.00p 26015
14/10/2011 1,031.00p 1,048.00p 1,022.00p 1,023.00p 25480
13/10/2011 1,050.00p 1,057.00p 1,040.00p 1,050.00p 51815
12/10/2011 1,046.00p 1,052.00p 1,041.30p 1,050.00p 76756
11/10/2011 1,041.00p 1,050.00p 1,037.00p 1,045.00p 26467
10/10/2011 1,042.00p 1,050.00p 1,031.00p 1,042.00p 16415
07/10/2011 1,033.00p 1,043.00p 1,027.00p 1,034.00p 22269
06/10/2011 1,007.00p 1,038.00p 1,004.00p 1,032.00p 142960
05/10/2011 1,035.00p 1,035.00p 1,005.00p 1,006.00p 38276
04/10/2011 1,028.00p 1,041.34p 1,007.00p 1,012.00p 101861
03/10/2011 1,030.00p 1,037.00p 1,009.00p 1,037.00p 25343
30/09/2011 1,071.00p 1,075.00p 1,036.00p 1,048.00p 34415
29/09/2011 1,104.00p 1,117.00p 1,073.00p 1,073.00p 24978
28/09/2011 1,072.00p 1,114.00p 1,059.00p 1,111.00p 103893
27/09/2011 1,040.00p 1,083.00p 1,019.00p 1,080.00p 88857
26/09/2011 984.50p 1,029.00p 984.50p 1,026.00p 56269
23/09/2011 995.00p 999.00p 985.00p 990.00p 201101
22/09/2011 1,022.00p 1,024.00p 989.46p 990.00p 116694
21/09/2011 1,043.00p 1,055.00p 1,035.00p 1,036.00p 160398
20/09/2011 994.00p 1,052.60p 992.00p 1,042.00p 509197

*Close Price adjusted for both dividends and splits