Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/07/2020 3,584.00p 3,586.00p 3,476.00p 3,510.00p 52015
03/07/2020 3,500.00p 3,568.97p 3,498.00p 3,522.00p 38392
02/07/2020 3,592.00p 3,592.00p 3,482.00p 3,518.00p 61567
01/07/2020 3,540.00p 3,586.00p 3,484.00p 3,522.00p 132028
30/06/2020 3,478.00p 3,532.00p 3,454.00p 3,532.00p 184269
29/06/2020 3,500.00p 3,552.00p 3,430.00p 3,486.00p 61060
26/06/2020 3,580.00p 3,596.00p 3,470.00p 3,550.00p 56886
25/06/2020 3,514.00p 3,539.68p 3,460.00p 3,510.00p 69658
24/06/2020 3,474.00p 3,522.00p 3,428.00p 3,506.00p 110238
23/06/2020 3,550.00p 3,552.00p 3,468.00p 3,498.00p 65036
22/06/2020 3,368.00p 3,504.00p 3,338.00p 3,472.00p 67280
19/06/2020 3,478.00p 3,478.00p 3,364.00p 3,402.00p 127537
18/06/2020 3,362.00p 3,488.00p 3,362.00p 3,400.00p 110390
17/06/2020 3,242.00p 3,366.00p 3,242.00p 3,358.00p 79210
16/06/2020 3,334.00p 3,347.17p 3,282.00p 3,304.00p 61976
15/06/2020 3,150.00p 3,270.00p 3,150.00p 3,242.00p 83285
12/06/2020 3,178.00p 3,280.00p 3,172.00p 3,246.00p 54459
11/06/2020 3,322.00p 3,338.00p 3,230.00p 3,260.00p 72612
10/06/2020 3,224.00p 3,352.00p 3,224.00p 3,326.00p 84221
09/06/2020 3,240.00p 3,276.00p 3,168.00p 3,276.00p 103599
08/06/2020 3,244.00p 3,282.55p 3,148.00p 3,184.00p 179141
05/06/2020 3,388.00p 3,388.00p 3,316.15p 3,320.00p 79192
04/06/2020 3,350.00p 3,412.00p 3,335.32p 3,352.00p 153427
03/06/2020 3,430.00p 3,430.00p 3,370.00p 3,376.00p 100637
02/06/2020 3,500.00p 3,500.00p 3,368.00p 3,386.00p 111316
29/05/2020 3,426.00p 3,582.00p 3,424.00p 3,488.00p 161787
28/05/2020 3,376.00p 3,504.00p 3,318.00p 3,466.00p 106762
27/05/2020 3,438.00p 3,438.00p 3,318.00p 3,344.00p 94120
26/05/2020 3,448.00p 3,448.00p 3,356.00p 3,370.00p 86530
25/05/2020 3,434.00p 3,434.00p 3,304.00p 3,392.00p 64943
22/05/2020 3,434.00p 3,434.00p 3,304.00p 3,392.00p 64943
21/05/2020 3,282.00p 3,417.03p 3,260.00p 3,376.00p 73245
20/05/2020 3,280.00p 3,318.00p 3,256.00p 3,312.00p 100572
19/05/2020 3,400.00p 3,400.00p 3,260.00p 3,280.00p 110307
18/05/2020 3,264.00p 3,350.00p 3,258.00p 3,334.00p 120885
15/05/2020 3,230.00p 3,230.00p 3,126.00p 3,198.00p 103486
14/05/2020 3,190.00p 3,208.00p 3,144.00p 3,160.00p 133330
13/05/2020 3,324.00p 3,324.00p 3,238.00p 3,238.00p 103891
12/05/2020 3,320.00p 3,348.00p 3,268.00p 3,292.00p 87829
11/05/2020 3,340.00p 3,340.00p 3,254.00p 3,322.00p 80400
08/05/2020 3,332.00p 3,332.00p 3,202.00p 3,276.00p 101938
07/05/2020 3,332.00p 3,332.00p 3,202.00p 3,276.00p 101938
06/05/2020 3,208.00p 3,268.00p 3,168.00p 3,256.00p 136699
05/05/2020 3,252.00p 3,278.00p 3,174.00p 3,192.00p 113428
04/05/2020 3,134.00p 3,262.00p 3,126.00p 3,250.00p 136615
01/05/2020 3,352.00p 3,380.00p 3,190.00p 3,198.00p 81317
30/04/2020 3,470.00p 3,564.90p 3,396.00p 3,412.00p 273721
29/04/2020 3,598.00p 3,612.00p 3,521.47p 3,572.00p 128133
28/04/2020 3,700.00p 3,700.00p 3,572.00p 3,584.00p 139186
27/04/2020 3,672.00p 3,704.00p 3,604.00p 3,666.00p 87759
24/04/2020 3,584.00p 3,634.00p 3,534.56p 3,600.00p 258776
23/04/2020 3,760.00p 3,760.00p 3,628.00p 3,672.00p 257615
22/04/2020 3,500.00p 3,670.00p 3,500.00p 3,652.00p 159658
21/04/2020 3,612.00p 3,648.00p 3,530.00p 3,530.00p 289462
20/04/2020 3,600.00p 3,694.00p 3,600.00p 3,650.00p 117473
17/04/2020 3,572.00p 3,680.00p 3,558.00p 3,600.00p 196206
16/04/2020 3,544.00p 3,562.00p 3,456.00p 3,540.00p 744956
15/04/2020 3,352.00p 3,520.00p 3,352.00p 3,502.00p 462237
14/04/2020 3,412.00p 3,442.00p 3,326.00p 3,430.00p 267009
09/04/2020 3,380.00p 3,462.00p 3,234.00p 3,344.00p 103563
08/04/2020 3,066.00p 3,334.00p 3,066.00p 3,334.00p 140143
07/04/2020 3,202.00p 3,208.00p 3,086.00p 3,142.00p 111694
06/04/2020 3,158.00p 3,244.00p 3,074.00p 3,124.00p 112784
03/04/2020 3,264.00p 3,280.00p 3,100.00p 3,122.00p 91686
02/04/2020 3,304.00p 3,328.00p 3,178.00p 3,254.00p 117233
01/04/2020 3,184.00p 3,426.00p 3,184.00p 3,318.00p 143453
31/03/2020 3,200.00p 3,269.45p 3,168.10p 3,260.00p 98095
30/03/2020 3,134.00p 3,224.00p 3,020.00p 3,190.00p 93348
27/03/2020 3,322.00p 3,400.00p 3,082.00p 3,198.00p 171445
26/03/2020 3,054.00p 3,428.00p 3,039.76p 3,420.00p 99041
25/03/2020 2,994.00p 3,192.00p 2,994.00p 3,156.00p 114008
24/03/2020 2,870.00p 2,986.00p 2,776.00p 2,986.00p 131142
23/03/2020 2,630.00p 2,912.00p 2,556.00p 2,856.00p 129701
20/03/2020 2,756.00p 2,978.00p 2,694.00p 2,694.00p 414184
19/03/2020 2,762.00p 2,790.00p 2,596.00p 2,650.00p 167735
18/03/2020 2,854.00p 2,854.00p 2,544.00p 2,710.00p 168730
17/03/2020 2,912.00p 2,962.00p 2,726.98p 2,760.00p 245680
16/03/2020 2,876.00p 2,912.00p 2,464.60p 2,840.00p 219678
13/03/2020 3,242.00p 3,374.00p 2,956.00p 2,956.00p 200481
12/03/2020 3,400.00p 3,409.38p 3,294.00p 3,294.00p 527861
11/03/2020 3,540.00p 3,590.00p 3,450.00p 3,472.00p 187846
10/03/2020 3,504.00p 3,574.00p 3,483.40p 3,510.00p 228427
09/03/2020 3,514.00p 3,533.59p 3,402.58p 3,504.00p 122012
06/03/2020 3,646.00p 3,666.00p 3,533.70p 3,556.00p 771877
05/03/2020 3,570.00p 3,709.98p 3,566.00p 3,644.00p 93477
04/03/2020 3,434.00p 3,612.00p 3,378.00p 3,612.00p 355071
03/03/2020 3,258.00p 3,422.00p 3,258.00p 3,416.00p 158838
02/03/2020 3,212.00p 3,232.00p 3,144.00p 3,232.00p 119292
28/02/2020 3,100.00p 3,158.00p 2,998.25p 3,158.00p 207714
27/02/2020 3,148.00p 3,252.00p 3,138.00p 3,158.00p 157382
26/02/2020 3,174.00p 3,224.00p 3,114.00p 3,210.00p 81254
25/02/2020 3,136.00p 3,238.00p 3,136.00p 3,204.00p 82618
24/02/2020 3,230.00p 3,264.00p 3,176.00p 3,218.00p 240743
21/02/2020 3,258.00p 3,346.00p 3,225.83p 3,294.00p 58161
20/02/2020 3,264.00p 3,264.00p 3,196.00p 3,236.00p 45227
19/02/2020 3,172.00p 3,204.00p 3,154.00p 3,192.00p 56617
18/02/2020 3,132.00p 3,212.00p 3,132.00p 3,186.00p 69090
17/02/2020 3,116.00p 3,208.00p 3,116.00p 3,196.00p 24488
14/02/2020 3,266.00p 3,266.00p 3,152.00p 3,190.00p 35325
13/02/2020 3,294.00p 3,294.00p 3,164.00p 3,186.00p 41988
12/02/2020 3,300.00p 3,300.00p 3,234.00p 3,236.00p 35511
11/02/2020 3,184.00p 3,260.00p 3,184.00p 3,260.00p 62663
10/02/2020 3,182.00p 3,204.00p 3,152.30p 3,196.00p 30516
07/02/2020 3,166.00p 3,201.73p 3,127.68p 3,160.00p 37013
06/02/2020 3,072.00p 3,170.00p 3,072.00p 3,170.00p 50264
05/02/2020 3,188.00p 3,188.00p 3,094.00p 3,122.00p 95440
04/02/2020 3,156.00p 3,156.00p 3,087.04p 3,100.00p 86623
03/02/2020 3,074.00p 3,098.00p 3,038.00p 3,080.00p 101032
31/01/2020 3,168.00p 3,168.00p 3,065.99p 3,080.00p 52011
30/01/2020 3,176.00p 3,220.00p 3,100.00p 3,112.00p 43301
29/01/2020 3,104.00p 3,131.78p 3,088.00p 3,112.00p 65362
28/01/2020 3,120.00p 3,120.00p 3,060.00p 3,092.00p 29314
27/01/2020 3,172.00p 3,172.00p 3,058.00p 3,084.00p 91602
24/01/2020 3,096.00p 3,116.00p 3,087.28p 3,104.00p 35393
23/01/2020 3,096.00p 3,144.00p 3,052.00p 3,068.00p 44656
22/01/2020 3,038.00p 3,160.00p 3,038.00p 3,100.00p 32131
21/01/2020 3,020.00p 3,116.00p 3,020.00p 3,110.00p 40883
20/01/2020 3,158.00p 3,158.00p 3,064.00p 3,092.00p 21741
17/01/2020 3,006.00p 3,106.00p 3,006.00p 3,084.00p 58771
16/01/2020 3,072.00p 3,090.00p 3,004.00p 3,086.00p 78582
15/01/2020 3,088.00p 3,104.00p 3,070.00p 3,080.00p 195553
14/01/2020 3,040.00p 3,112.00p 3,040.00p 3,084.00p 84589
13/01/2020 3,192.00p 3,192.00p 3,104.00p 3,104.00p 42704
10/01/2020 3,208.00p 3,208.00p 3,104.00p 3,114.00p 41792
09/01/2020 3,192.00p 3,192.00p 3,114.00p 3,142.00p 58232
08/01/2020 3,088.00p 3,178.00p 3,088.00p 3,136.00p 53696
07/01/2020 3,216.00p 3,230.00p 3,135.48p 3,154.00p 40010
06/01/2020 3,234.00p 3,234.00p 3,174.00p 3,216.00p 102598
03/01/2020 3,208.00p 3,230.00p 3,192.00p 3,230.00p 44005
02/01/2020 3,270.00p 3,270.00p 3,216.00p 3,224.00p 52911
31/12/2019 3,196.00p 3,200.00p 3,164.00p 3,176.00p 31791
30/12/2019 3,190.00p 3,232.57p 3,176.00p 3,180.00p 43101
27/12/2019 3,140.00p 3,228.00p 3,140.00p 3,228.00p 72160
24/12/2019 3,174.00p 3,186.00p 3,104.00p 3,186.00p 32647
23/12/2019 3,166.00p 3,190.00p 3,158.56p 3,184.00p 76334
20/12/2019 3,170.00p 3,193.20p 3,144.00p 3,166.00p 189844
19/12/2019 3,220.00p 3,220.00p 3,170.00p 3,170.00p 76968
18/12/2019 3,168.00p 3,212.00p 3,152.00p 3,162.00p 116825
17/12/2019 3,202.00p 3,242.00p 3,180.40p 3,216.00p 115786
16/12/2019 3,228.00p 3,256.08p 3,178.00p 3,246.00p 148380
13/12/2019 3,174.00p 3,358.00p 3,158.67p 3,246.00p 151932
12/12/2019 3,114.00p 3,120.00p 3,090.00p 3,108.00p 107204
11/12/2019 3,126.00p 3,126.00p 3,064.00p 3,092.00p 85736
10/12/2019 3,162.00p 3,162.00p 3,088.00p 3,118.00p 76964
09/12/2019 3,038.00p 3,130.00p 3,038.00p 3,098.00p 122489
06/12/2019 3,132.00p 3,184.00p 3,094.00p 3,100.00p 41911
05/12/2019 3,150.00p 3,188.00p 3,128.00p 3,140.00p 74848
04/12/2019 3,126.00p 3,134.00p 3,032.00p 3,104.00p 98603
03/12/2019 3,122.00p 3,172.00p 3,118.00p 3,134.00p 50035
02/12/2019 3,140.00p 3,180.00p 3,132.16p 3,176.00p 42900
29/11/2019 3,138.00p 3,200.00p 3,138.00p 3,178.00p 70822
28/11/2019 3,174.00p 3,224.00p 3,156.00p 3,206.00p 60526
27/11/2019 3,070.00p 3,184.00p 3,070.00p 3,158.00p 50898
26/11/2019 3,154.00p 3,162.00p 3,082.00p 3,148.00p 96588
25/11/2019 3,036.00p 3,106.00p 2,965.40p 3,080.00p 54943
22/11/2019 2,980.00p 3,028.00p 2,938.00p 2,986.00p 48425
21/11/2019 2,998.00p 3,006.00p 2,936.00p 3,000.00p 60833
20/11/2019 3,056.00p 3,064.00p 2,972.00p 2,996.00p 80854
19/11/2019 3,050.00p 3,074.00p 3,028.00p 3,036.00p 31098
18/11/2019 3,002.00p 3,082.00p 3,002.00p 3,042.00p 44312
15/11/2019 3,040.00p 3,106.00p 3,020.00p 3,076.00p 69250
14/11/2019 3,150.00p 3,215.59p 3,100.00p 3,100.00p 56949
13/11/2019 3,134.00p 3,170.08p 3,102.00p 3,146.00p 83746
12/11/2019 3,038.00p 3,134.00p 3,006.00p 3,110.00p 112163
11/11/2019 3,062.00p 3,074.00p 2,980.00p 3,000.00p 47033
08/11/2019 3,066.00p 3,110.00p 3,058.24p 3,080.00p 54692
07/11/2019 3,060.00p 3,094.00p 3,018.00p 3,066.00p 132290
06/11/2019 3,030.00p 3,074.00p 3,025.53p 3,072.00p 73150
05/11/2019 2,994.00p 3,058.00p 2,968.00p 3,056.00p 98258
04/11/2019 2,892.00p 2,992.00p 2,892.00p 2,992.00p 52076
01/11/2019 2,838.00p 2,916.00p 2,838.00p 2,916.00p 57240
31/10/2019 2,876.00p 2,898.00p 2,838.00p 2,894.00p 96698
30/10/2019 2,844.00p 2,861.00p 2,840.00p 2,848.00p 63385
29/10/2019 2,944.00p 2,944.00p 2,836.00p 2,840.00p 64901
28/10/2019 2,876.00p 2,896.00p 2,843.17p 2,870.00p 59924
25/10/2019 2,878.00p 2,904.00p 2,868.00p 2,876.00p 55816
24/10/2019 2,940.00p 2,946.00p 2,896.00p 2,912.00p 40728
23/10/2019 2,872.00p 2,954.00p 2,872.00p 2,920.00p 82575
22/10/2019 2,922.00p 2,966.00p 2,912.00p 2,936.00p 57663
21/10/2019 2,952.00p 2,976.00p 2,914.00p 2,956.00p 74064
18/10/2019 2,946.00p 2,974.00p 2,936.00p 2,948.00p 80663
17/10/2019 2,952.00p 2,996.00p 2,898.00p 2,966.00p 98609
16/10/2019 3,052.00p 3,076.00p 2,976.00p 2,992.00p 116433
15/10/2019 3,070.00p 3,110.00p 3,042.00p 3,062.00p 86976
14/10/2019 3,052.00p 3,062.00p 2,958.00p 3,040.00p 71546
11/10/2019 2,890.00p 3,002.00p 2,848.00p 3,000.00p 81365
10/10/2019 2,896.00p 2,896.00p 2,802.00p 2,860.00p 51161
09/10/2019 2,812.00p 2,862.00p 2,801.90p 2,858.00p 402202
08/10/2019 2,932.00p 2,932.00p 2,836.00p 2,852.00p 55949
07/10/2019 2,940.00p 2,970.00p 2,910.00p 2,934.00p 69991
04/10/2019 2,900.00p 2,902.00p 2,872.00p 2,900.00p 41177
03/10/2019 2,882.00p 2,882.00p 2,842.00p 2,880.00p 45306
02/10/2019 2,840.00p 2,844.00p 2,812.00p 2,840.00p 146014
01/10/2019 2,818.00p 2,846.00p 2,814.00p 2,830.00p 255826
30/09/2019 2,856.00p 2,877.60p 2,792.00p 2,792.00p 64051
27/09/2019 2,892.00p 2,893.80p 2,812.00p 2,860.00p 60103
26/09/2019 2,810.00p 2,892.00p 2,810.00p 2,816.00p 51280
25/09/2019 2,946.00p 2,946.00p 2,844.00p 2,850.00p 59204
24/09/2019 2,950.00p 3,000.00p 2,932.00p 2,934.00p 52547
23/09/2019 2,968.00p 2,996.00p 2,958.00p 2,976.00p 51502

*Close Price adjusted for both dividends and splits