Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/03/2010 681.00p 709.00p 681.00p 702.00p 103400
23/03/2010 683.00p 694.50p 683.00p 690.00p 81077
22/03/2010 683.00p 683.00p 680.00p 683.00p 55571
19/03/2010 683.00p 689.50p 680.15p 683.00p 357918
18/03/2010 683.00p 687.50p 672.17p 681.00p 151916
17/03/2010 683.00p 688.50p 680.00p 685.00p 246195
16/03/2010 680.00p 690.00p 672.50p 686.00p 57018
15/03/2010 678.50p 682.00p 671.21p 680.00p 42284
12/03/2010 675.50p 684.00p 675.23p 679.00p 456122
11/03/2010 685.00p 688.80p 677.50p 677.50p 91642
10/03/2010 688.00p 689.50p 685.00p 688.00p 166812
09/03/2010 695.00p 695.00p 687.50p 694.00p 21813
08/03/2010 697.00p 700.00p 687.00p 695.00p 27963
05/03/2010 698.50p 703.50p 690.70p 695.00p 29486
04/03/2010 701.50p 701.50p 685.50p 697.00p 20815
03/03/2010 685.50p 690.00p 685.50p 690.00p 25085
02/03/2010 694.00p 694.05p 686.66p 691.00p 22738
01/03/2010 695.00p 695.00p 685.50p 694.00p 20476
26/02/2010 682.50p 694.50p 682.50p 694.50p 73670
25/02/2010 687.50p 697.00p 684.50p 686.00p 107267
24/02/2010 685.00p 696.00p 682.00p 696.00p 1701480
23/02/2010 685.50p 690.00p 685.00p 685.00p 45859
22/02/2010 688.00p 694.00p 685.00p 688.50p 49112
19/02/2010 685.50p 690.50p 685.00p 688.00p 38843
18/02/2010 686.50p 695.16p 686.50p 691.00p 906580
17/02/2010 697.00p 697.00p 690.50p 695.00p 48311
16/02/2010 702.00p 702.00p 692.00p 699.00p 41905
15/02/2010 692.00p 700.00p 692.00p 694.50p 28260
12/02/2010 695.00p 704.51p 687.50p 703.00p 76859
11/02/2010 690.00p 692.50p 686.00p 691.50p 28142
10/02/2010 692.00p 692.00p 685.00p 690.00p 20705
09/02/2010 684.50p 690.00p 684.50p 688.00p 32212
08/02/2010 692.50p 692.50p 680.00p 692.00p 156624
05/02/2010 675.00p 690.50p 674.00p 685.00p 194125
04/02/2010 690.00p 690.00p 676.00p 683.00p 88228
03/02/2010 672.50p 690.00p 672.50p 685.00p 20089
02/02/2010 672.50p 690.00p 672.50p 690.00p 127489
01/02/2010 672.00p 688.00p 670.00p 688.00p 14219
29/01/2010 683.50p 690.00p 673.00p 680.00p 119785
28/01/2010 683.50p 685.00p 670.50p 676.50p 23561
27/01/2010 670.50p 678.00p 670.00p 678.00p 11913
26/01/2010 670.50p 683.50p 670.00p 683.50p 17518
25/01/2010 692.50p 692.50p 675.00p 675.00p 27262
22/01/2010 682.00p 682.00p 672.00p 675.50p 240977
21/01/2010 675.50p 686.00p 675.50p 680.50p 20679
20/01/2010 688.50p 694.19p 682.99p 684.00p 31251
19/01/2010 689.50p 689.77p 674.00p 689.00p 11296
18/01/2010 685.50p 690.00p 680.00p 690.00p 106026
15/01/2010 692.00p 692.00p 680.50p 689.00p 38382
14/01/2010 677.50p 689.00p 677.50p 684.50p 16896
13/01/2010 691.50p 691.50p 685.00p 685.00p 15096
12/01/2010 704.00p 704.00p 677.50p 690.00p 54198
11/01/2010 706.00p 709.00p 693.50p 700.00p 187039
08/01/2010 703.00p 710.00p 691.50p 699.50p 55526
07/01/2010 714.00p 714.00p 696.00p 704.50p 27614
06/01/2010 707.00p 710.00p 692.50p 704.00p 22069
05/01/2010 686.00p 705.00p 686.00p 702.00p 180804
04/01/2010 665.00p 693.50p 665.00p 693.50p 96481
31/12/2009 665.50p 684.50p 665.50p 674.00p 8856
30/12/2009 689.00p 689.00p 673.50p 685.00p 37423
29/12/2009 683.50p 696.00p 680.60p 696.00p 15571
24/12/2009 689.00p 699.00p 686.00p 693.50p 4770
23/12/2009 682.00p 700.50p 681.20p 700.50p 15370
22/12/2009 674.50p 700.00p 667.89p 700.00p 47077
21/12/2009 635.50p 674.50p 632.50p 673.00p 81622
18/12/2009 640.00p 644.00p 620.00p 632.00p 139605
17/12/2009 635.00p 655.00p 622.50p 642.00p 60165
16/12/2009 608.50p 635.00p 608.20p 635.00p 62831
15/12/2009 623.00p 625.00p 611.50p 625.00p 25144
14/12/2009 617.00p 619.50p 607.50p 619.50p 39308
11/12/2009 611.00p 613.50p 606.00p 608.00p 37489
10/12/2009 600.00p 607.50p 598.70p 607.00p 44095
09/12/2009 604.50p 605.63p 597.00p 600.00p 46046
08/12/2009 610.00p 619.68p 598.96p 610.00p 120571
07/12/2009 608.50p 625.00p 608.50p 615.00p 101871
04/12/2009 610.00p 623.00p 610.00p 615.00p 62821
03/12/2009 624.50p 625.50p 607.00p 607.00p 88224
02/12/2009 610.00p 620.00p 610.00p 620.00p 35070
01/12/2009 619.00p 619.00p 603.00p 616.00p 54260
30/11/2009 607.00p 620.00p 607.00p 615.00p 126733
27/11/2009 610.00p 627.00p 604.00p 623.00p 100141
26/11/2009 619.50p 619.50p 607.50p 611.00p 66717
25/11/2009 622.00p 624.00p 613.50p 616.00p 46171
24/11/2009 608.00p 619.50p 608.00p 619.00p 42567
23/11/2009 617.00p 620.50p 608.00p 620.50p 49949
20/11/2009 608.50p 617.00p 608.50p 614.00p 41009
19/11/2009 613.00p 619.50p 606.00p 610.00p 40680
18/11/2009 609.50p 624.50p 609.50p 615.00p 58158
17/11/2009 605.50p 619.00p 605.50p 615.00p 49499
16/11/2009 615.00p 616.50p 601.00p 612.00p 626287
13/11/2009 571.50p 610.00p 565.50p 606.00p 1750506
12/11/2009 633.00p 645.00p 567.50p 570.00p 571571
11/11/2009 635.00p 650.00p 630.00p 640.00p 56253
10/11/2009 623.00p 640.00p 623.00p 639.00p 233508
09/11/2009 650.00p 650.00p 623.00p 634.50p 39817
06/11/2009 641.50p 649.50p 633.00p 648.00p 29735
05/11/2009 641.50p 645.00p 638.50p 640.00p 34239
04/11/2009 656.00p 659.50p 643.50p 643.50p 142413
03/11/2009 655.50p 657.50p 645.50p 649.00p 135107
02/11/2009 655.00p 666.50p 655.00p 666.50p 40106
30/10/2009 683.50p 683.50p 658.50p 668.50p 36402
29/10/2009 675.00p 681.00p 669.50p 678.50p 17654
28/10/2009 656.00p 686.50p 654.00p 681.00p 123707
27/10/2009 687.00p 688.00p 656.50p 662.50p 261824
26/10/2009 689.00p 696.00p 687.00p 687.00p 114954
23/10/2009 705.00p 705.00p 685.50p 685.50p 16393
22/10/2009 688.00p 691.50p 686.00p 686.00p 522766
21/10/2009 690.00p 697.00p 688.00p 690.00p 93949
20/10/2009 680.00p 694.50p 680.00p 690.00p 20825
19/10/2009 688.00p 694.50p 685.00p 694.50p 479910
16/10/2009 694.00p 694.00p 685.50p 692.00p 131526
15/10/2009 689.00p 694.50p 682.00p 685.00p 23074
14/10/2009 691.00p 695.00p 681.50p 692.50p 26140
13/10/2009 697.00p 697.00p 679.00p 681.00p 415960
12/10/2009 698.50p 705.00p 693.50p 694.00p 318902
09/10/2009 700.00p 700.00p 685.50p 692.50p 23790
08/10/2009 707.00p 710.00p 695.00p 699.50p 36485
07/10/2009 671.50p 707.00p 670.50p 700.00p 95167
06/10/2009 667.50p 689.50p 667.50p 688.00p 23213
05/10/2009 670.50p 673.50p 664.50p 671.00p 23248
02/10/2009 681.00p 700.00p 662.00p 666.00p 87289
01/10/2009 685.00p 700.00p 685.00p 686.50p 41081
30/09/2009 705.50p 709.50p 685.50p 685.50p 78525
29/09/2009 692.50p 712.00p 692.50p 707.00p 270769
28/09/2009 695.00p 704.00p 692.00p 694.50p 208867
25/09/2009 698.50p 711.50p 695.00p 695.00p 153375
24/09/2009 713.50p 723.50p 696.00p 700.00p 906528
23/09/2009 718.50p 730.00p 706.50p 709.00p 70172
22/09/2009 717.00p 723.50p 709.00p 713.50p 98837
21/09/2009 720.50p 720.50p 706.50p 709.00p 84863

*Close Price adjusted for both dividends and splits