Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
20/09/2019 2,924.00p 3,010.00p 2,924.00p 2,990.00p 160156
19/09/2019 2,948.00p 2,948.00p 2,886.00p 2,934.00p 193679
18/09/2019 2,946.00p 2,946.00p 2,860.00p 2,916.00p 68769
17/09/2019 2,808.00p 2,900.00p 2,808.00p 2,882.00p 89255
16/09/2019 2,886.00p 2,896.80p 2,838.00p 2,850.00p 158769
13/09/2019 2,910.00p 2,910.00p 2,855.00p 2,902.00p 45056
12/09/2019 2,910.00p 2,910.00p 2,868.00p 2,880.00p 61632
11/09/2019 2,900.00p 2,908.00p 2,850.00p 2,890.00p 69806
10/09/2019 2,800.00p 2,858.00p 2,782.00p 2,854.00p 52542
09/09/2019 2,872.00p 2,879.64p 2,804.00p 2,830.00p 90822
06/09/2019 2,812.00p 2,826.00p 2,774.00p 2,812.00p 86755
05/09/2019 2,790.00p 2,820.00p 2,680.00p 2,776.00p 126266
04/09/2019 2,714.00p 2,740.00p 2,680.00p 2,740.00p 167390
03/09/2019 2,684.00p 2,686.64p 2,642.00p 2,674.00p 32125
02/09/2019 2,656.00p 2,706.00p 2,630.40p 2,676.00p 34567
30/08/2019 2,630.00p 2,642.00p 2,597.50p 2,630.00p 29224
29/08/2019 2,542.00p 2,628.00p 2,542.00p 2,610.00p 74400
28/08/2019 2,538.00p 2,608.00p 2,538.00p 2,604.00p 33671
27/08/2019 2,626.00p 2,626.00p 2,578.00p 2,600.00p 30612
23/08/2019 2,624.00p 2,630.00p 2,584.00p 2,586.00p 19518
22/08/2019 2,642.00p 2,642.00p 2,576.00p 2,586.00p 31115
21/08/2019 2,526.00p 2,610.00p 2,526.00p 2,598.00p 35727
20/08/2019 2,588.00p 2,612.00p 2,570.00p 2,572.00p 25182
19/08/2019 2,464.00p 2,572.00p 2,464.00p 2,562.00p 37406
16/08/2019 2,460.00p 2,532.00p 2,460.00p 2,532.00p 49626
15/08/2019 2,524.00p 2,578.00p 2,500.00p 2,506.00p 38341
14/08/2019 2,622.00p 2,622.00p 2,544.00p 2,570.00p 49125
13/08/2019 2,616.00p 2,616.00p 2,542.00p 2,590.00p 50560
12/08/2019 2,638.00p 2,646.00p 2,552.00p 2,574.00p 48158
09/08/2019 2,688.00p 2,688.00p 2,620.00p 2,622.00p 50036
08/08/2019 2,616.00p 2,636.00p 2,590.00p 2,636.00p 49682
07/08/2019 2,598.00p 2,598.00p 2,548.00p 2,566.00p 51428
06/08/2019 2,530.00p 2,578.00p 2,526.40p 2,546.00p 60366
05/08/2019 2,620.00p 2,628.00p 2,546.00p 2,552.00p 62611
02/08/2019 2,608.00p 2,612.00p 2,563.60p 2,580.00p 77270
01/08/2019 2,678.00p 2,678.00p 2,600.00p 2,604.00p 49020
31/07/2019 2,616.00p 2,646.00p 2,616.00p 2,640.00p 48754
30/07/2019 2,634.00p 2,664.40p 2,632.00p 2,642.00p 33366
29/07/2019 2,650.00p 2,668.00p 2,636.24p 2,644.00p 69522
26/07/2019 2,616.00p 2,642.00p 2,608.00p 2,634.00p 40189
25/07/2019 2,684.00p 2,684.00p 2,620.00p 2,630.00p 54622
24/07/2019 2,658.00p 2,672.00p 2,624.00p 2,626.00p 77133
23/07/2019 2,664.00p 2,664.00p 2,614.00p 2,626.00p 39321
22/07/2019 2,608.00p 2,654.00p 2,596.00p 2,638.00p 49162
19/07/2019 2,618.00p 2,642.00p 2,598.00p 2,620.00p 35394
18/07/2019 2,622.00p 2,622.00p 2,584.00p 2,600.00p 60039
17/07/2019 2,642.00p 2,644.00p 2,586.00p 2,614.00p 37520
16/07/2019 2,634.00p 2,660.00p 2,592.00p 2,622.00p 34105
15/07/2019 2,620.00p 2,634.00p 2,592.02p 2,620.00p 36487
12/07/2019 2,626.00p 2,626.00p 2,580.00p 2,614.00p 56237
11/07/2019 2,552.00p 2,590.00p 2,546.00p 2,590.00p 110283
10/07/2019 2,626.00p 2,626.00p 2,540.00p 2,540.00p 255934
09/07/2019 2,618.00p 2,646.00p 2,604.00p 2,618.00p 47844
08/07/2019 2,664.00p 2,670.00p 2,600.00p 2,610.00p 93274
05/07/2019 2,678.00p 2,695.92p 2,642.00p 2,646.00p 63382
04/07/2019 2,734.00p 2,734.00p 2,648.00p 2,676.00p 44694
03/07/2019 2,732.00p 2,732.00p 2,676.00p 2,708.00p 64653
02/07/2019 2,658.00p 2,706.00p 2,658.00p 2,672.00p 172270
01/07/2019 2,688.00p 2,688.00p 2,592.00p 2,642.00p 102458
28/06/2019 2,624.00p 2,666.00p 2,620.00p 2,648.00p 103188
27/06/2019 2,622.00p 2,626.00p 2,590.00p 2,626.00p 68538
26/06/2019 2,622.00p 2,622.00p 2,590.00p 2,608.00p 51880
25/06/2019 2,616.00p 2,618.00p 2,580.00p 2,614.00p 31111
24/06/2019 2,568.00p 2,630.00p 2,568.00p 2,618.00p 36271
21/06/2019 2,584.00p 2,612.00p 2,566.00p 2,584.00p 166592
20/06/2019 2,616.00p 2,640.00p 2,598.00p 2,600.00p 31373
19/06/2019 2,658.00p 2,670.00p 2,620.00p 2,620.00p 54831
18/06/2019 2,658.00p 2,680.00p 2,622.00p 2,668.00p 83533
17/06/2019 2,602.00p 2,664.00p 2,596.00p 2,636.00p 66738
14/06/2019 2,624.00p 2,640.00p 2,600.00p 2,608.00p 492097
13/06/2019 2,634.00p 2,658.00p 2,606.00p 2,620.00p 56241
12/06/2019 2,630.00p 2,642.00p 2,612.00p 2,622.00p 71023
11/06/2019 2,664.00p 2,664.00p 2,614.00p 2,648.00p 64454
10/06/2019 2,650.00p 2,670.00p 2,606.00p 2,648.00p 61166
07/06/2019 2,672.00p 2,694.00p 2,638.00p 2,650.00p 63834
06/06/2019 2,602.00p 2,708.00p 2,602.00p 2,680.00p 73681
05/06/2019 2,636.00p 2,676.00p 2,610.00p 2,676.00p 64182
04/06/2019 2,646.00p 2,650.00p 2,596.00p 2,640.00p 71262
03/06/2019 2,628.00p 2,666.00p 2,615.03p 2,664.00p 74678
31/05/2019 2,660.00p 2,660.00p 2,612.00p 2,660.00p 69883
30/05/2019 2,608.00p 2,676.00p 2,602.00p 2,676.00p 57163
29/05/2019 2,630.00p 2,678.00p 2,604.00p 2,628.00p 85588
28/05/2019 2,642.00p 2,714.00p 2,642.00p 2,678.00p 154768
24/05/2019 2,700.00p 2,728.00p 2,630.00p 2,700.00p 56300
23/05/2019 2,700.00p 2,710.00p 2,638.00p 2,666.00p 73442
22/05/2019 2,690.00p 2,736.00p 2,688.00p 2,690.00p 90498
21/05/2019 2,758.00p 2,767.70p 2,660.00p 2,660.00p 108729
20/05/2019 2,858.00p 2,866.00p 2,732.00p 2,740.00p 129777
17/05/2019 2,840.00p 2,924.00p 2,840.00p 2,840.00p 244940
16/05/2019 2,536.00p 2,950.94p 2,522.00p 2,884.00p 149323
15/05/2019 2,508.00p 2,554.00p 2,486.00p 2,528.00p 72714
14/05/2019 2,414.00p 2,504.00p 2,384.00p 2,492.00p 114575
13/05/2019 2,434.00p 2,434.00p 2,382.00p 2,400.00p 37197
10/05/2019 2,446.00p 2,464.00p 2,394.01p 2,418.00p 68509
09/05/2019 2,482.00p 2,482.00p 2,426.00p 2,430.00p 66283
08/05/2019 2,480.00p 2,494.00p 2,456.00p 2,484.00p 57744
07/05/2019 2,490.00p 2,502.18p 2,467.33p 2,474.00p 134568
03/05/2019 2,460.00p 2,490.00p 2,430.00p 2,480.00p 96710
02/05/2019 2,426.00p 2,442.00p 2,398.00p 2,438.00p 56988
01/05/2019 2,432.00p 2,454.00p 2,408.00p 2,430.00p 39751
30/04/2019 2,396.00p 2,423.51p 2,364.65p 2,412.00p 54898
29/04/2019 2,302.00p 2,396.00p 2,302.00p 2,396.00p 78211
26/04/2019 2,294.00p 2,320.00p 2,282.00p 2,318.00p 52989
25/04/2019 2,320.00p 2,320.00p 2,276.00p 2,296.00p 54592
24/04/2019 2,302.00p 2,326.00p 2,284.00p 2,312.00p 64256
23/04/2019 2,320.00p 2,342.00p 2,304.00p 2,324.00p 117771
18/04/2019 2,330.00p 2,344.00p 2,318.00p 2,326.00p 55972
17/04/2019 2,316.00p 2,336.00p 2,316.00p 2,336.00p 56145
16/04/2019 2,360.00p 2,360.00p 2,322.00p 2,336.00p 61644
15/04/2019 2,278.00p 2,350.00p 2,278.00p 2,332.00p 109916
12/04/2019 2,276.00p 2,290.00p 2,246.28p 2,290.00p 82029
11/04/2019 2,234.00p 2,270.00p 2,216.00p 2,262.00p 78451
10/04/2019 2,218.00p 2,254.00p 2,196.00p 2,226.00p 74981
09/04/2019 2,230.00p 2,230.00p 2,178.00p 2,214.00p 78252
08/04/2019 2,186.00p 2,258.00p 2,186.00p 2,220.00p 84647
05/04/2019 2,202.00p 2,220.00p 2,170.00p 2,200.00p 87920
04/04/2019 2,202.00p 2,225.60p 2,188.00p 2,190.00p 68297
03/04/2019 2,208.00p 2,248.00p 2,184.00p 2,206.00p 114544
02/04/2019 2,190.00p 2,226.00p 2,188.00p 2,212.00p 95257
01/04/2019 2,216.00p 2,218.00p 2,170.00p 2,202.00p 94857
29/03/2019 2,204.00p 2,220.00p 2,158.00p 2,220.00p 129510
28/03/2019 2,172.00p 2,208.00p 2,158.20p 2,178.00p 68873
27/03/2019 2,262.00p 2,262.00p 2,178.00p 2,194.00p 68068
26/03/2019 2,226.00p 2,260.00p 2,212.00p 2,240.00p 91463
25/03/2019 2,318.00p 2,332.00p 2,226.00p 2,240.00p 141825
22/03/2019 2,434.00p 2,434.00p 2,362.00p 2,362.00p 72446
21/03/2019 2,418.00p 2,440.00p 2,398.00p 2,422.00p 157744
20/03/2019 2,436.00p 2,448.00p 2,350.00p 2,418.00p 133885
19/03/2019 2,384.00p 2,460.00p 2,384.00p 2,460.00p 74145
18/03/2019 2,416.00p 2,465.58p 2,376.00p 2,408.00p 61360
15/03/2019 2,416.00p 2,491.45p 2,378.00p 2,452.00p 357865
14/03/2019 2,438.00p 2,470.00p 2,390.00p 2,390.00p 184356
13/03/2019 2,388.00p 2,468.00p 2,388.00p 2,454.00p 171627
12/03/2019 2,370.00p 2,442.00p 2,353.00p 2,418.00p 146892
11/03/2019 2,320.00p 2,368.00p 2,278.00p 2,366.00p 201212
08/03/2019 2,260.00p 2,292.00p 2,252.00p 2,254.00p 135863
07/03/2019 2,328.00p 2,328.00p 2,258.00p 2,290.00p 265683
06/03/2019 2,188.00p 2,320.00p 2,188.00p 2,310.00p 181931
05/03/2019 2,230.00p 2,290.00p 2,226.00p 2,244.00p 143065
04/03/2019 2,220.00p 2,238.00p 2,176.00p 2,186.00p 183667
01/03/2019 2,242.00p 2,242.00p 2,182.00p 2,200.00p 138510
28/02/2019 2,190.00p 2,194.00p 2,146.00p 2,190.00p 106189
27/02/2019 2,208.00p 2,246.00p 2,194.00p 2,200.00p 38055
26/02/2019 2,262.00p 2,304.00p 2,194.00p 2,242.00p 51701
25/02/2019 2,266.00p 2,282.00p 2,252.00p 2,280.00p 47478
22/02/2019 2,308.00p 2,308.00p 2,270.00p 2,280.00p 32459
21/02/2019 2,286.00p 2,328.00p 2,257.00p 2,294.00p 44941
20/02/2019 2,300.00p 2,336.00p 2,294.00p 2,300.00p 43830
19/02/2019 2,300.00p 2,332.00p 2,300.00p 2,316.00p 66880
18/02/2019 2,324.00p 2,361.00p 2,318.00p 2,326.00p 86435
15/02/2019 2,326.00p 2,354.00p 2,308.00p 2,324.00p 78807
14/02/2019 2,276.00p 2,330.00p 2,276.00p 2,300.00p 56663
13/02/2019 2,224.00p 2,304.00p 2,224.00p 2,298.00p 51586
12/02/2019 2,288.00p 2,326.00p 2,250.00p 2,268.00p 82780
11/02/2019 2,242.00p 2,258.00p 2,222.00p 2,252.00p 57172
08/02/2019 2,216.00p 2,262.00p 2,216.00p 2,234.00p 48202
07/02/2019 2,250.00p 2,292.00p 2,250.00p 2,260.00p 49575
06/02/2019 2,200.00p 2,288.00p 2,200.00p 2,288.00p 59926
05/02/2019 2,282.00p 2,282.00p 2,232.00p 2,266.00p 49618
04/02/2019 2,198.00p 2,264.00p 2,198.00p 2,264.00p 61822
01/02/2019 2,278.00p 2,278.00p 2,222.00p 2,228.00p 96156
31/01/2019 2,190.00p 2,250.00p 2,190.00p 2,226.00p 90489
30/01/2019 2,248.00p 2,260.00p 2,216.00p 2,250.00p 50125
29/01/2019 2,122.00p 2,228.00p 2,122.00p 2,228.00p 132838
28/01/2019 2,150.00p 2,200.00p 2,150.00p 2,158.00p 20992
25/01/2019 2,200.00p 2,298.00p 2,186.00p 2,188.00p 22288
24/01/2019 2,208.00p 2,252.00p 2,208.00p 2,238.00p 42345
23/01/2019 2,226.00p 2,252.00p 2,226.00p 2,248.00p 39423
22/01/2019 2,248.00p 2,254.00p 2,222.00p 2,238.00p 33922
21/01/2019 2,186.00p 2,272.00p 2,186.00p 2,246.00p 26901
18/01/2019 2,142.00p 2,244.00p 2,142.00p 2,212.00p 59265
17/01/2019 2,182.00p 2,220.00p 2,168.00p 2,200.00p 48248
16/01/2019 2,234.00p 2,250.00p 2,194.00p 2,220.00p 46254
15/01/2019 2,226.00p 2,256.00p 2,226.00p 2,250.00p 53517
14/01/2019 2,258.00p 2,294.00p 2,242.00p 2,250.00p 44517
11/01/2019 2,370.00p 2,386.00p 2,302.00p 2,330.00p 56702
10/01/2019 2,298.00p 2,366.00p 2,274.00p 2,360.00p 65397
09/01/2019 2,234.00p 2,316.00p 2,234.00p 2,286.00p 61509
08/01/2019 2,292.00p 2,292.00p 2,238.00p 2,280.00p 45345
07/01/2019 2,284.00p 2,284.00p 2,220.00p 2,232.00p 40746
04/01/2019 2,164.00p 2,234.00p 2,164.00p 2,226.00p 259059
03/01/2019 2,244.00p 2,244.00p 2,188.00p 2,210.00p 74848
02/01/2019 2,190.00p 2,212.00p 2,138.00p 2,200.00p 39349
31/12/2018 2,184.00p 2,188.00p 2,138.00p 2,146.00p 4682
28/12/2018 2,172.00p 2,214.00p 2,160.00p 2,190.00p 40071
27/12/2018 2,190.00p 2,192.00p 2,138.00p 2,158.00p 32367
24/12/2018 2,178.00p 2,200.00p 2,178.00p 2,186.00p 12103
21/12/2018 2,200.00p 2,220.00p 2,148.00p 2,204.00p 134742
20/12/2018 2,220.00p 2,266.00p 2,180.00p 2,180.00p 102577
19/12/2018 2,262.00p 2,282.00p 2,232.00p 2,254.00p 65323
18/12/2018 2,198.00p 2,270.00p 2,170.00p 2,236.00p 69379
17/12/2018 2,208.00p 2,224.00p 2,162.00p 2,190.00p 39724
14/12/2018 2,292.00p 2,292.00p 2,192.00p 2,196.00p 37432
13/12/2018 2,270.00p 2,290.00p 2,236.00p 2,236.00p 46813
12/12/2018 2,232.00p 2,298.00p 2,221.80p 2,290.00p 67094
11/12/2018 2,200.00p 2,236.00p 2,198.00p 2,214.00p 85786
10/12/2018 2,178.00p 2,272.00p 2,178.00p 2,210.00p 79694
07/12/2018 2,290.00p 2,362.00p 2,226.00p 2,246.00p 161013

*Close Price adjusted for both dividends and splits