Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
19/09/2011 1,010.00p 1,052.00p 991.00p 995.00p 49104
16/09/2011 1,006.00p 1,077.00p 994.50p 1,040.00p 76476
15/09/2011 992.00p 1,009.00p 990.50p 997.00p 27166
14/09/2011 1,000.00p 1,005.00p 975.00p 991.00p 122836
13/09/2011 1,000.00p 1,000.00p 986.00p 986.00p 87085
12/09/2011 982.00p 1,015.00p 976.50p 995.00p 34976
09/09/2011 1,014.00p 1,035.00p 987.50p 995.00p 70987
08/09/2011 990.00p 1,025.60p 960.00p 1,014.00p 53651
07/09/2011 944.00p 989.50p 930.00p 989.50p 56289
06/09/2011 927.00p 947.76p 926.22p 930.00p 30960
05/09/2011 930.00p 936.00p 908.50p 920.00p 40124
02/09/2011 948.00p 974.50p 935.00p 935.00p 35251
01/09/2011 925.00p 939.00p 917.00p 939.00p 17200
31/08/2011 894.00p 945.09p 885.50p 945.00p 204987
30/08/2011 881.00p 892.72p 881.00p 890.00p 14895
26/08/2011 885.00p 893.53p 869.00p 877.00p 11187
25/08/2011 924.50p 927.00p 888.00p 888.00p 45809
24/08/2011 910.50p 910.50p 900.00p 900.00p 28331
23/08/2011 905.00p 922.50p 896.00p 905.00p 36409
22/08/2011 864.50p 907.00p 864.50p 907.00p 80357
19/08/2011 879.50p 880.00p 815.00p 865.00p 43371
18/08/2011 887.00p 900.00p 852.50p 855.50p 16727
17/08/2011 890.00p 899.50p 880.50p 892.00p 25805
16/08/2011 900.00p 903.00p 884.40p 885.00p 36789
15/08/2011 903.00p 915.00p 889.00p 900.00p 59343
12/08/2011 895.50p 917.50p 879.00p 900.00p 30651
11/08/2011 863.00p 905.39p 853.50p 894.00p 56146
10/08/2011 906.00p 927.50p 832.12p 853.50p 48218
09/08/2011 869.00p 914.50p 840.50p 900.00p 85822
08/08/2011 866.00p 911.00p 858.50p 874.00p 58615
05/08/2011 912.00p 923.20p 870.22p 880.00p 39359
04/08/2011 934.50p 954.50p 917.01p 924.50p 44483
03/08/2011 958.00p 973.00p 925.00p 925.00p 38469
02/08/2011 970.00p 994.00p 961.50p 961.50p 32036
01/08/2011 980.50p 983.50p 970.84p 973.50p 24072
29/07/2011 994.50p 994.50p 973.50p 973.50p 26166
28/07/2011 995.50p 997.00p 992.00p 997.00p 13486
27/07/2011 1,001.00p 1,005.00p 991.00p 999.50p 38900
26/07/2011 1,003.00p 1,009.00p 993.00p 993.00p 78125
25/07/2011 999.50p 1,009.00p 998.00p 1,000.00p 35583
22/07/2011 1,010.00p 1,010.00p 1,002.35p 1,003.00p 18389
21/07/2011 993.00p 1,009.00p 985.72p 1,005.00p 28600
20/07/2011 1,004.00p 1,012.00p 989.50p 989.50p 38313
19/07/2011 1,010.00p 1,014.30p 998.35p 1,002.00p 12477
18/07/2011 1,017.00p 1,017.00p 1,008.00p 1,008.00p 12974
15/07/2011 1,007.00p 1,020.00p 1,002.70p 1,019.00p 60286
14/07/2011 1,020.00p 1,020.00p 1,007.00p 1,017.00p 37407
13/07/2011 1,029.00p 1,029.00p 1,009.67p 1,017.00p 44124
12/07/2011 1,031.00p 1,032.00p 1,011.00p 1,020.00p 29142
11/07/2011 1,027.00p 1,038.00p 1,022.00p 1,036.00p 87015
08/07/2011 1,045.00p 1,045.00p 1,033.80p 1,037.00p 39289
07/07/2011 1,030.00p 1,050.00p 1,023.00p 1,043.00p 45675
06/07/2011 1,037.00p 1,040.00p 1,021.25p 1,030.00p 30189
05/07/2011 1,033.00p 1,035.00p 1,028.00p 1,032.00p 29893
04/07/2011 1,057.00p 1,057.00p 1,025.00p 1,032.00p 119791
01/07/2011 1,032.00p 1,040.00p 1,026.25p 1,040.00p 17090
30/06/2011 1,025.00p 1,031.00p 1,012.00p 1,030.00p 339625
29/06/2011 1,013.00p 1,029.00p 1,013.00p 1,023.00p 39540
28/06/2011 1,011.00p 1,020.00p 1,010.00p 1,013.00p 19926
27/06/2011 997.00p 1,022.80p 978.03p 1,015.00p 42758
24/06/2011 1,015.00p 1,015.00p 1,001.00p 1,011.00p 20710
23/06/2011 994.50p 1,015.00p 994.50p 1,011.00p 36372
22/06/2011 1,002.00p 1,003.00p 998.00p 1,000.00p 11620
21/06/2011 1,002.00p 1,005.00p 996.00p 1,002.00p 39303
20/06/2011 1,002.00p 1,005.00p 992.50p 1,005.00p 21754
17/06/2011 1,005.00p 1,005.00p 997.50p 1,001.00p 157226
16/06/2011 1,014.00p 1,016.00p 991.00p 1,004.00p 193881
15/06/2011 1,011.00p 1,017.00p 1,004.00p 1,013.00p 6723
14/06/2011 1,020.00p 1,020.00p 1,012.71p 1,020.00p 11572
13/06/2011 1,015.00p 1,018.00p 1,006.00p 1,015.00p 10346
10/06/2011 1,028.00p 1,028.00p 1,010.00p 1,010.00p 16384
09/06/2011 1,031.00p 1,036.00p 1,020.00p 1,030.00p 20232
08/06/2011 1,038.00p 1,049.00p 1,033.17p 1,036.00p 95820
07/06/2011 1,012.00p 1,047.00p 1,012.00p 1,046.00p 54105
06/06/2011 1,000.00p 1,018.00p 1,000.00p 1,018.00p 31281
03/06/2011 993.00p 1,010.00p 987.00p 1,007.00p 28365
02/06/2011 974.50p 991.50p 973.71p 988.50p 24914
01/06/2011 985.50p 987.62p 978.00p 980.00p 41326
31/05/2011 977.50p 989.00p 975.00p 975.00p 390677
27/05/2011 974.50p 981.50p 974.00p 978.00p 12652
26/05/2011 974.00p 985.00p 971.00p 979.00p 9681
25/05/2011 989.50p 989.50p 974.50p 974.50p 79491
24/05/2011 985.00p 985.00p 979.00p 982.00p 14325
23/05/2011 984.50p 985.00p 977.50p 981.00p 218834
20/05/2011 985.00p 985.00p 983.00p 983.50p 9739
19/05/2011 985.50p 985.50p 978.50p 985.00p 26576
18/05/2011 991.00p 991.00p 977.50p 978.00p 8673
17/05/2011 980.50p 987.50p 975.50p 984.50p 197096
16/05/2011 980.00p 980.00p 974.00p 975.00p 16098
13/05/2011 993.50p 993.50p 980.00p 980.50p 25677
12/05/2011 986.50p 997.00p 977.50p 986.00p 49158
11/05/2011 980.50p 994.50p 980.50p 987.00p 711605
10/05/2011 997.00p 999.50p 990.00p 998.50p 61525
09/05/2011 997.50p 997.50p 987.50p 990.00p 37765
06/05/2011 985.50p 1,005.00p 985.50p 996.50p 21469
05/05/2011 990.50p 998.50p 990.00p 994.50p 41394
04/05/2011 993.00p 1,000.00p 986.50p 995.50p 27468
03/05/2011 1,001.00p 1,005.00p 995.00p 997.00p 29404
28/04/2011 998.00p 1,003.00p 990.30p 997.50p 34882
27/04/2011 991.50p 1,001.00p 990.00p 993.00p 52963
26/04/2011 986.50p 1,005.00p 986.50p 1,000.00p 20270
21/04/2011 999.00p 1,006.24p 990.00p 994.50p 212160
20/04/2011 973.00p 1,003.00p 973.00p 999.00p 38099
19/04/2011 981.50p 981.50p 972.50p 976.50p 36579
18/04/2011 983.00p 983.50p 972.00p 982.00p 32867
15/04/2011 980.00p 988.00p 976.40p 980.00p 144834
14/04/2011 976.00p 977.26p 966.00p 975.00p 34943
13/04/2011 956.00p 982.50p 956.00p 975.00p 238981
12/04/2011 968.50p 968.50p 940.00p 940.50p 47171
11/04/2011 970.00p 976.50p 956.22p 970.00p 38482
08/04/2011 956.00p 980.00p 949.00p 969.50p 63887
07/04/2011 951.00p 960.00p 949.00p 957.50p 17570
06/04/2011 943.00p 954.50p 943.00p 952.00p 16047
05/04/2011 955.00p 955.00p 947.00p 949.50p 20020
04/04/2011 952.00p 953.50p 945.50p 950.00p 42486
01/04/2011 950.00p 950.00p 941.00p 948.00p 51308
31/03/2011 949.50p 953.00p 940.36p 944.00p 93595
30/03/2011 950.00p 950.09p 939.50p 941.00p 502967
29/03/2011 945.50p 945.50p 927.50p 941.50p 40485
28/03/2011 934.00p 944.00p 934.00p 940.00p 27897
25/03/2011 930.00p 940.00p 924.00p 940.00p 138201
24/03/2011 911.00p 930.00p 911.00p 927.50p 761244
23/03/2011 904.00p 921.50p 904.00p 915.00p 56437
22/03/2011 916.50p 921.00p 905.50p 914.00p 73502
21/03/2011 915.00p 915.00p 906.50p 915.00p 26124
18/03/2011 913.00p 925.50p 911.50p 919.50p 164728
17/03/2011 906.50p 919.50p 899.00p 912.50p 40775
16/03/2011 915.50p 915.50p 889.00p 900.50p 730095
15/03/2011 918.00p 918.00p 890.00p 914.50p 30799
14/03/2011 916.00p 925.50p 909.00p 923.00p 12148
11/03/2011 924.00p 924.00p 914.00p 914.50p 572301
10/03/2011 951.50p 963.50p 929.50p 932.50p 106609
09/03/2011 961.00p 984.00p 958.50p 961.50p 176038
08/03/2011 981.50p 984.42p 960.50p 969.50p 50208
07/03/2011 947.00p 984.50p 937.00p 982.50p 79849
04/03/2011 909.00p 956.50p 908.00p 952.00p 47239
03/03/2011 904.00p 920.50p 904.00p 920.00p 65992
02/03/2011 880.50p 914.50p 880.00p 909.00p 288423
01/03/2011 865.00p 885.00p 850.00p 880.50p 82706
28/02/2011 849.00p 862.00p 847.50p 860.00p 327708
25/02/2011 862.50p 864.44p 836.42p 862.00p 31061
24/02/2011 874.50p 874.50p 849.00p 856.00p 328804
23/02/2011 860.00p 875.52p 860.00p 871.50p 23502
22/02/2011 871.00p 883.50p 862.00p 865.00p 40011
21/02/2011 869.00p 879.00p 868.00p 879.00p 13839
18/02/2011 887.50p 889.50p 870.00p 881.00p 44399
17/02/2011 875.50p 880.50p 865.27p 877.50p 290131
16/02/2011 881.63p 882.50p 873.50p 880.00p 64732
15/02/2011 880.00p 885.00p 870.00p 877.00p 44725
14/02/2011 870.87p 879.50p 867.50p 877.50p 68054
11/02/2011 877.50p 884.50p 869.50p 880.00p 50182
10/02/2011 875.50p 882.00p 866.91p 878.00p 35782
09/02/2011 872.00p 876.00p 862.00p 876.00p 50847
08/02/2011 865.00p 885.00p 865.00p 874.00p 183324
07/02/2011 884.00p 884.00p 870.50p 880.00p 31842
04/02/2011 884.50p 884.50p 868.50p 877.00p 82774
03/02/2011 885.50p 887.50p 873.50p 881.00p 65917
02/02/2011 887.50p 890.50p 869.50p 875.00p 209949
01/02/2011 884.50p 894.52p 884.50p 893.50p 13322
31/01/2011 888.50p 891.38p 875.50p 889.00p 16293
28/01/2011 885.00p 894.50p 879.50p 892.50p 20603
27/01/2011 871.00p 895.00p 864.88p 889.00p 50371
26/01/2011 869.50p 885.50p 869.50p 873.50p 516822
25/01/2011 872.00p 886.00p 870.00p 872.00p 241212
24/01/2011 881.00p 882.50p 872.50p 876.50p 24120

*Close Price adjusted for both dividends and splits