Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/04/2021 5,200.00p 5,235.00p 5,060.00p 5,060.00p 70800
27/04/2021 5,205.00p 5,235.00p 5,165.00p 5,195.00p 55152
26/04/2021 5,105.00p 5,220.00p 5,105.00p 5,190.00p 68414
23/04/2021 5,260.00p 5,260.00p 5,190.00p 5,225.00p 38416
22/04/2021 5,330.00p 5,330.00p 5,205.00p 5,255.00p 60453
21/04/2021 5,075.00p 5,210.00p 5,075.00p 5,200.00p 67077
20/04/2021 5,275.00p 5,275.00p 5,175.00p 5,180.00p 70331
19/04/2021 5,375.00p 5,375.00p 5,215.00p 5,235.00p 98741
16/04/2021 5,390.00p 5,390.00p 5,225.00p 5,255.00p 54562
15/04/2021 5,300.00p 5,305.00p 5,160.00p 5,240.00p 63092
14/04/2021 5,100.00p 5,245.00p 5,100.00p 5,180.00p 54587
13/04/2021 5,165.00p 5,250.64p 5,085.00p 5,235.00p 100648
12/04/2021 5,185.00p 5,205.00p 5,135.00p 5,170.00p 56063
09/04/2021 5,240.00p 5,240.00p 5,113.40p 5,150.00p 39704
08/04/2021 5,000.00p 5,165.00p 5,000.00p 5,150.00p 95760
07/04/2021 5,150.00p 5,150.00p 5,016.84p 5,045.00p 62149
06/04/2021 5,035.00p 5,065.00p 4,936.00p 5,065.00p 92495
01/04/2021 4,822.00p 4,928.00p 4,822.00p 4,920.00p 81614
31/03/2021 4,810.00p 4,998.00p 4,708.00p 4,858.00p 170493
30/03/2021 4,890.00p 4,962.00p 4,874.00p 4,930.00p 76184
29/03/2021 5,010.00p 5,035.00p 4,902.00p 4,934.00p 49637
26/03/2021 4,964.00p 5,010.00p 4,926.00p 5,010.00p 228697
25/03/2021 4,994.00p 5,000.00p 4,908.00p 4,930.00p 53236
24/03/2021 5,025.00p 5,040.00p 4,968.00p 5,010.00p 67166
23/03/2021 5,100.00p 5,100.00p 5,000.00p 5,030.00p 77123
22/03/2021 4,972.00p 5,060.00p 4,948.00p 5,045.00p 63703
19/03/2021 4,914.00p 5,015.00p 4,896.00p 4,946.00p 208612
18/03/2021 5,020.00p 5,040.00p 4,928.00p 4,964.00p 70334
17/03/2021 5,020.00p 5,020.00p 4,924.00p 4,974.00p 201881
16/03/2021 5,065.00p 5,065.00p 5,015.00p 5,015.00p 152605
15/03/2021 5,030.00p 5,060.00p 4,994.00p 5,025.00p 210992
12/03/2021 5,125.00p 5,150.00p 5,025.00p 5,035.00p 82837
11/03/2021 5,160.00p 5,205.00p 5,095.00p 5,135.00p 80397
10/03/2021 5,150.00p 5,185.00p 5,055.00p 5,165.00p 129277
09/03/2021 5,025.00p 5,180.00p 4,984.00p 5,090.00p 100554
08/03/2021 4,922.00p 5,045.00p 4,878.00p 5,000.00p 104155
05/03/2021 4,888.00p 5,095.00p 4,888.00p 4,958.00p 98835
04/03/2021 5,035.00p 5,130.00p 4,980.00p 4,980.00p 198297
03/03/2021 5,065.00p 5,175.00p 4,928.00p 5,130.00p 132933
02/03/2021 5,340.00p 5,340.00p 4,916.00p 4,964.00p 163441
01/03/2021 5,100.00p 5,220.00p 5,075.00p 5,205.00p 109773
26/02/2021 4,926.00p 5,090.00p 4,872.00p 5,035.00p 160376
25/02/2021 5,240.00p 5,260.00p 4,754.29p 4,950.00p 353662
24/02/2021 5,190.00p 5,320.00p 5,190.00p 5,240.00p 82533
23/02/2021 5,310.00p 5,310.00p 5,157.30p 5,235.00p 119707
22/02/2021 5,270.00p 5,390.00p 5,236.84p 5,280.00p 108183
19/02/2021 5,435.00p 5,435.00p 5,340.00p 5,365.00p 214323
18/02/2021 5,410.00p 5,460.00p 5,315.34p 5,360.00p 108002
17/02/2021 5,500.00p 5,500.00p 5,375.00p 5,435.00p 80011
16/02/2021 5,445.00p 5,465.00p 5,381.20p 5,415.00p 92303
15/02/2021 5,490.00p 5,510.00p 5,351.22p 5,415.00p 66425
12/02/2021 5,415.00p 5,430.00p 5,285.00p 5,430.00p 79350
11/02/2021 5,385.00p 5,400.00p 5,300.00p 5,330.00p 90254
10/02/2021 5,420.00p 5,420.00p 5,310.00p 5,350.00p 126083
09/02/2021 5,515.00p 5,515.00p 5,325.00p 5,380.00p 82607
08/02/2021 5,400.00p 5,400.00p 5,245.00p 5,340.00p 56092
05/02/2021 5,355.00p 5,385.00p 5,290.00p 5,300.00p 95278
04/02/2021 5,350.00p 5,380.00p 5,253.00p 5,355.00p 153032
03/02/2021 5,140.00p 5,285.00p 5,105.00p 5,265.00p 208638
02/02/2021 5,025.00p 5,135.00p 5,025.00p 5,135.00p 167725
01/02/2021 4,914.00p 5,058.75p 4,914.00p 5,045.00p 121670
29/01/2021 4,848.00p 4,928.00p 4,702.00p 4,926.00p 159034
28/01/2021 4,750.00p 4,778.00p 4,672.00p 4,738.00p 60972
27/01/2021 4,688.00p 4,782.00p 4,598.00p 4,736.00p 99237
26/01/2021 4,792.00p 4,792.00p 4,627.56p 4,652.00p 65256
25/01/2021 4,758.00p 4,758.00p 4,680.00p 4,706.00p 71670
22/01/2021 4,752.00p 4,760.00p 4,614.00p 4,666.00p 86430
21/01/2021 4,572.00p 4,756.00p 4,572.00p 4,658.00p 91410
20/01/2021 4,618.00p 4,704.00p 4,562.00p 4,704.00p 99192
19/01/2021 4,612.00p 4,612.00p 4,496.00p 4,560.00p 89662
18/01/2021 4,402.00p 4,560.00p 4,390.00p 4,492.00p 73145
15/01/2021 4,238.00p 4,312.00p 4,212.00p 4,312.00p 77421
14/01/2021 4,300.00p 4,316.00p 4,242.00p 4,300.00p 100514
13/01/2021 4,278.00p 4,336.00p 4,198.00p 4,272.00p 71374
12/01/2021 4,418.00p 4,418.00p 4,267.22p 4,294.00p 85567
11/01/2021 4,530.00p 4,530.00p 4,376.00p 4,382.00p 54155
08/01/2021 4,424.00p 4,462.00p 4,341.04p 4,432.00p 68033
07/01/2021 4,382.00p 4,382.00p 4,284.00p 4,372.00p 94086
06/01/2021 4,406.00p 4,418.00p 4,334.00p 4,334.00p 121691
05/01/2021 4,378.00p 4,398.00p 4,274.00p 4,368.00p 92398
04/01/2021 4,280.00p 4,343.00p 4,206.00p 4,316.00p 106467
31/12/2020 4,192.00p 4,284.00p 4,176.00p 4,196.00p 17863
30/12/2020 4,252.00p 4,272.00p 4,204.00p 4,234.00p 39891
29/12/2020 4,228.00p 4,270.00p 4,150.00p 4,210.00p 112196
24/12/2020 4,172.00p 4,246.00p 4,089.47p 4,142.00p 15654
23/12/2020 4,070.00p 4,164.50p 4,070.00p 4,124.00p 54992
22/12/2020 4,082.00p 4,160.00p 4,082.00p 4,150.00p 45724
21/12/2020 4,204.00p 4,238.00p 4,058.00p 4,088.00p 117158
18/12/2020 4,320.00p 4,320.00p 4,156.00p 4,196.00p 153693
17/12/2020 4,134.00p 4,236.00p 4,100.00p 4,212.00p 93123
16/12/2020 4,084.00p 4,158.00p 4,054.00p 4,136.00p 150585
15/12/2020 4,158.00p 4,158.00p 4,032.00p 4,036.00p 93824
14/12/2020 4,080.00p 4,142.00p 4,042.00p 4,110.00p 115955
11/12/2020 4,132.00p 4,136.00p 4,014.00p 4,118.00p 121081
10/12/2020 3,896.00p 4,044.00p 3,896.00p 4,044.00p 98606
09/12/2020 3,978.00p 4,002.00p 3,918.00p 3,998.00p 208306
08/12/2020 4,078.00p 4,078.00p 3,908.00p 3,952.00p 208247
07/12/2020 4,026.00p 4,050.00p 3,962.00p 3,980.00p 215463
04/12/2020 4,070.00p 4,078.00p 3,992.00p 3,992.00p 201606
03/12/2020 4,190.00p 4,209.19p 4,046.00p 4,050.00p 165779
02/12/2020 4,188.00p 4,218.00p 4,126.00p 4,174.00p 146139
01/12/2020 4,108.00p 4,238.00p 4,108.00p 4,220.00p 75901
30/11/2020 4,086.00p 4,234.00p 4,086.00p 4,160.00p 177119
27/11/2020 4,138.00p 4,146.00p 4,032.00p 4,146.00p 255616
26/11/2020 4,272.00p 4,272.00p 4,098.00p 4,114.00p 83705
25/11/2020 4,044.00p 4,272.00p 4,042.00p 4,174.00p 232891
24/11/2020 4,152.00p 4,152.00p 3,920.00p 3,920.00p 80628
23/11/2020 4,134.00p 4,143.55p 4,026.00p 4,026.00p 92026
20/11/2020 4,272.00p 4,272.00p 4,094.00p 4,100.00p 72211
19/11/2020 4,226.00p 4,228.00p 4,152.00p 4,172.00p 104935
18/11/2020 4,180.00p 4,278.00p 4,180.00p 4,230.00p 99783
17/11/2020 4,318.00p 4,326.00p 4,198.00p 4,214.00p 72155
16/11/2020 4,476.00p 4,476.00p 4,280.00p 4,314.00p 144183
13/11/2020 4,358.00p 4,468.00p 4,350.00p 4,350.00p 121400
12/11/2020 4,500.00p 4,506.00p 4,394.00p 4,452.00p 99378
10/11/2020 4,234.00p 4,342.00p 4,228.00p 4,330.00p 123564
09/11/2020 4,372.00p 4,394.00p 4,192.00p 4,314.00p 131881
06/11/2020 4,338.00p 4,418.00p 4,310.00p 4,326.00p 99837
05/11/2020 4,436.00p 4,450.53p 4,354.00p 4,374.00p 130187
04/11/2020 4,140.00p 4,378.00p 4,140.00p 4,364.00p 104199
03/11/2020 4,194.00p 4,194.00p 4,107.20p 4,160.00p 48741
02/11/2020 4,196.00p 4,196.00p 4,088.00p 4,120.00p 73364
30/10/2020 4,012.00p 4,136.00p 4,012.00p 4,102.00p 105355
29/10/2020 4,168.00p 4,168.00p 4,066.00p 4,120.00p 79426
28/10/2020 4,074.00p 4,150.00p 4,046.00p 4,082.00p 73391
27/10/2020 4,112.00p 4,168.00p 4,092.00p 4,152.00p 57538
26/10/2020 4,080.00p 4,154.00p 4,062.00p 4,114.00p 68185
23/10/2020 4,152.00p 4,172.00p 4,110.00p 4,136.00p 109246
22/10/2020 4,038.00p 4,204.00p 4,038.00p 4,126.00p 93202
21/10/2020 4,098.00p 4,194.00p 4,098.00p 4,140.00p 188255
20/10/2020 4,194.00p 4,194.00p 4,120.00p 4,174.00p 83742
19/10/2020 4,132.00p 4,155.27p 4,072.00p 4,150.00p 133014
16/10/2020 4,000.00p 4,116.00p 3,980.00p 4,108.00p 117192
15/10/2020 3,864.00p 3,968.00p 3,864.00p 3,968.00p 114975
14/10/2020 4,002.00p 4,002.00p 3,912.00p 3,966.00p 48659
13/10/2020 3,964.00p 3,992.00p 3,948.00p 3,948.00p 44962
12/10/2020 3,992.00p 4,018.00p 3,908.00p 4,002.00p 158777
09/10/2020 3,948.00p 3,952.00p 3,844.00p 3,952.00p 62571
08/10/2020 3,936.00p 3,936.00p 3,844.00p 3,880.00p 55946
07/10/2020 3,886.00p 3,906.00p 3,838.00p 3,866.00p 61629
06/10/2020 3,880.00p 3,898.00p 3,846.00p 3,888.00p 78644
05/10/2020 3,924.00p 3,924.00p 3,808.00p 3,886.00p 252534
02/10/2020 3,926.00p 3,926.00p 3,814.00p 3,834.00p 41926
01/10/2020 3,942.00p 3,942.00p 3,848.00p 3,886.00p 59584
30/09/2020 3,828.00p 3,862.53p 3,808.00p 3,854.00p 83916
29/09/2020 3,940.00p 3,940.00p 3,820.00p 3,862.00p 111161
28/09/2020 3,962.00p 3,966.16p 3,834.00p 3,854.00p 38121
25/09/2020 3,810.00p 3,902.00p 3,806.00p 3,894.00p 108319
24/09/2020 3,814.00p 3,850.00p 3,780.00p 3,844.00p 113282
23/09/2020 3,900.00p 3,900.00p 3,818.00p 3,872.00p 140490
22/09/2020 3,832.00p 3,834.00p 3,714.00p 3,824.00p 152954
21/09/2020 3,854.00p 3,904.00p 3,702.00p 3,744.00p 158003
18/09/2020 4,016.00p 4,016.00p 3,938.00p 3,946.00p 124204
17/09/2020 3,920.00p 3,996.00p 3,876.00p 3,950.00p 103267
16/09/2020 4,056.00p 4,056.00p 3,906.00p 3,922.00p 118600
15/09/2020 4,020.00p 4,020.00p 3,928.00p 3,976.00p 110040
14/09/2020 4,022.00p 4,029.81p 3,874.00p 3,956.00p 376266
11/09/2020 3,910.00p 3,990.00p 3,884.00p 3,980.00p 70964
10/09/2020 3,932.00p 3,932.00p 3,854.00p 3,880.00p 91441
09/09/2020 3,824.00p 3,988.00p 3,800.00p 3,834.00p 95850
08/09/2020 3,496.00p 3,934.00p 3,496.00p 3,894.00p 168204
07/09/2020 3,412.00p 3,558.00p 3,360.00p 3,558.00p 360991
04/09/2020 3,356.00p 3,396.00p 3,289.44p 3,344.00p 99638
03/09/2020 3,522.00p 3,522.00p 3,344.00p 3,362.00p 106233
02/09/2020 3,370.00p 3,494.00p 3,370.00p 3,422.00p 65897
01/09/2020 3,436.00p 3,516.00p 3,384.00p 3,384.00p 80104
28/08/2020 3,412.00p 3,412.00p 3,326.00p 3,370.00p 69184
27/08/2020 3,462.00p 3,462.00p 3,362.00p 3,362.00p 53328
26/08/2020 3,360.00p 3,442.00p 3,360.00p 3,430.00p 69269
25/08/2020 3,516.00p 3,516.00p 3,428.00p 3,432.00p 100434
24/08/2020 3,448.00p 3,530.00p 3,448.00p 3,460.00p 45179
21/08/2020 3,482.00p 3,518.00p 3,436.00p 3,450.00p 39124
20/08/2020 3,420.00p 3,506.00p 3,416.00p 3,490.00p 67428
19/08/2020 3,436.00p 3,484.00p 3,436.00p 3,458.00p 40395
14/08/2020 3,562.00p 3,562.00p 3,440.00p 3,444.00p 68768
13/08/2020 3,458.00p 3,538.00p 3,458.00p 3,534.00p 33691
12/08/2020 3,494.00p 3,494.00p 3,434.00p 3,478.00p 71947
11/08/2020 3,480.00p 3,538.00p 3,424.00p 3,462.00p 103309
10/08/2020 3,450.00p 3,490.00p 3,416.00p 3,424.00p 84947
07/08/2020 3,434.00p 3,462.00p 3,382.00p 3,454.00p 59235
06/08/2020 3,344.00p 3,444.00p 3,344.00p 3,400.00p 74352
05/08/2020 3,546.00p 3,546.00p 3,408.00p 3,428.00p 119803
04/08/2020 3,564.00p 3,564.00p 3,426.00p 3,458.00p 97556
31/07/2020 3,404.00p 3,454.00p 3,380.00p 3,400.00p 74892
30/07/2020 3,444.00p 3,474.00p 3,394.00p 3,400.00p 50243
29/07/2020 3,556.00p 3,556.00p 3,422.00p 3,448.00p 144820
28/07/2020 3,398.00p 3,494.00p 3,398.00p 3,462.00p 70631
24/07/2020 3,442.00p 3,480.00p 3,420.00p 3,456.00p 99277
23/07/2020 3,582.00p 3,582.00p 3,436.00p 3,488.00p 62781
22/07/2020 3,534.00p 3,534.00p 3,289.63p 3,484.00p 49153
21/07/2020 3,586.00p 3,586.00p 3,450.00p 3,502.00p 92945
20/07/2020 3,596.00p 3,596.00p 3,486.00p 3,530.00p 38809
17/07/2020 3,464.00p 3,518.00p 3,436.00p 3,504.00p 53423
16/07/2020 3,442.00p 3,516.00p 3,442.00p 3,458.00p 157284
14/07/2020 3,404.00p 3,432.00p 3,374.00p 3,398.00p 41712
13/07/2020 3,500.00p 3,540.00p 3,426.00p 3,448.00p 34089
10/07/2020 3,322.00p 3,496.00p 3,322.00p 3,428.00p 45013
09/07/2020 3,468.00p 3,472.00p 3,410.00p 3,430.00p 49006
08/07/2020 3,492.00p 3,530.00p 3,430.00p 3,430.00p 61589
07/07/2020 3,498.00p 3,546.00p 3,486.00p 3,532.00p 92522

*Close Price adjusted for both dividends and splits