Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
06/12/2018 2,368.00p 2,578.00p 2,332.00p 2,386.00p 117742
05/12/2018 2,356.00p 2,372.00p 2,308.00p 2,314.00p 71043
04/12/2018 2,356.00p 2,404.00p 2,356.00p 2,380.00p 24470
03/12/2018 2,436.00p 2,440.00p 2,378.00p 2,378.00p 34453
30/11/2018 2,416.00p 2,434.00p 2,400.00p 2,406.00p 74783
29/11/2018 2,344.00p 2,442.00p 2,344.00p 2,430.00p 66156
28/11/2018 2,318.00p 2,378.00p 2,318.00p 2,360.00p 50630
27/11/2018 2,284.00p 2,338.00p 2,270.00p 2,332.00p 59920
26/11/2018 2,310.00p 2,320.00p 2,246.00p 2,296.00p 53717
23/11/2018 2,202.00p 2,302.00p 2,202.00p 2,300.00p 49485
22/11/2018 2,196.00p 2,250.00p 2,182.00p 2,232.00p 34146
21/11/2018 2,142.00p 2,212.00p 2,142.00p 2,208.00p 98957
20/11/2018 2,090.00p 2,192.00p 2,090.00p 2,166.00p 77171
19/11/2018 2,116.00p 2,182.00p 2,104.00p 2,124.00p 85455
16/11/2018 2,140.00p 2,164.00p 2,106.00p 2,140.00p 59076
15/11/2018 2,154.00p 2,162.00p 2,090.00p 2,136.00p 92620
14/11/2018 2,188.00p 2,188.00p 2,138.00p 2,152.00p 45637
13/11/2018 2,154.00p 2,174.00p 2,128.00p 2,150.00p 37317
12/11/2018 2,206.00p 2,206.00p 2,140.00p 2,150.00p 38046
09/11/2018 2,218.00p 2,228.00p 2,184.00p 2,192.00p 52508
08/11/2018 2,214.00p 2,246.00p 2,192.00p 2,212.00p 43849
07/11/2018 2,204.00p 2,228.00p 2,204.00p 2,214.00p 35089
06/11/2018 2,212.00p 2,234.00p 2,202.00p 2,216.00p 45525
05/11/2018 2,230.00p 2,254.00p 2,212.00p 2,216.00p 22542
02/11/2018 2,252.00p 2,278.00p 2,232.00p 2,240.00p 50540
01/11/2018 2,212.00p 2,270.00p 2,212.00p 2,232.00p 68784
31/10/2018 2,236.00p 2,268.00p 2,210.00p 2,214.00p 71682
30/10/2018 2,224.00p 2,242.00p 2,196.00p 2,216.00p 83653
29/10/2018 2,230.00p 2,274.00p 2,220.00p 2,232.00p 77208
26/10/2018 2,194.00p 2,236.40p 2,150.00p 2,204.00p 58129
25/10/2018 2,162.00p 2,218.00p 2,122.00p 2,192.00p 82118
24/10/2018 2,204.00p 2,204.00p 2,154.00p 2,166.00p 44425
23/10/2018 2,250.00p 2,256.98p 2,160.00p 2,174.00p 79786
22/10/2018 2,304.00p 2,315.20p 2,266.00p 2,276.00p 129701
19/10/2018 2,286.00p 2,320.00p 2,286.00p 2,300.00p 71019
18/10/2018 2,274.00p 2,326.00p 2,258.00p 2,310.00p 84198
17/10/2018 2,334.00p 2,346.00p 2,234.00p 2,256.00p 101763
16/10/2018 2,260.00p 2,342.00p 2,232.00p 2,334.00p 102898
15/10/2018 2,234.00p 2,252.00p 2,184.00p 2,236.00p 94530
12/10/2018 2,112.00p 2,250.00p 2,112.00p 2,234.00p 165014
11/10/2018 2,144.00p 2,162.00p 2,098.00p 2,098.00p 136825
10/10/2018 2,232.00p 2,244.00p 2,172.00p 2,172.00p 76215
09/10/2018 2,268.00p 2,268.00p 2,218.00p 2,226.00p 62186
08/10/2018 2,322.00p 2,328.00p 2,251.41p 2,260.00p 73615
05/10/2018 2,352.00p 2,362.00p 2,296.00p 2,328.00p 106573
04/10/2018 2,468.00p 2,468.00p 2,362.00p 2,362.00p 104099
03/10/2018 2,448.00p 2,548.00p 2,428.00p 2,468.00p 116946
02/10/2018 2,472.00p 2,472.00p 2,405.20p 2,420.00p 69186
01/10/2018 2,404.00p 2,446.00p 2,398.00p 2,426.00p 81396
28/09/2018 2,394.00p 2,414.00p 2,378.00p 2,390.00p 155380
27/09/2018 2,376.00p 2,398.00p 2,326.00p 2,398.00p 85244
26/09/2018 2,378.00p 2,378.00p 2,338.41p 2,370.00p 89580
25/09/2018 2,468.00p 2,468.00p 2,324.00p 2,360.00p 138872
24/09/2018 2,448.00p 2,474.00p 2,426.00p 2,448.00p 66067
21/09/2018 2,540.00p 2,562.00p 2,420.00p 2,442.00p 315713
20/09/2018 2,548.00p 2,562.00p 2,532.00p 2,558.00p 144614
19/09/2018 2,544.00p 2,572.00p 2,534.00p 2,564.00p 130876
18/09/2018 2,544.00p 2,558.00p 2,516.85p 2,542.00p 124008
17/09/2018 2,554.00p 2,586.00p 2,526.00p 2,550.00p 156771
14/09/2018 2,524.00p 2,544.00p 2,498.00p 2,544.00p 163433
13/09/2018 2,536.00p 2,554.00p 2,488.00p 2,504.00p 94759
12/09/2018 2,546.00p 2,546.00p 2,459.41p 2,488.00p 116781
11/09/2018 2,518.00p 2,549.69p 2,460.00p 2,482.00p 143901
10/09/2018 2,484.00p 2,512.00p 2,402.00p 2,498.00p 166692
07/09/2018 2,508.00p 2,540.00p 2,441.20p 2,462.00p 257184
06/09/2018 2,250.00p 2,606.00p 2,158.00p 2,542.00p 331410
05/09/2018 2,826.00p 2,828.00p 2,722.00p 2,722.00p 103594
04/09/2018 2,892.00p 2,892.00p 2,818.00p 2,832.00p 72114
03/09/2018 2,880.00p 2,880.00p 2,818.00p 2,828.00p 68588
31/08/2018 2,888.00p 2,888.00p 2,850.00p 2,850.00p 75765
30/08/2018 2,820.00p 2,862.00p 2,820.00p 2,860.00p 98090
29/08/2018 2,832.00p 2,852.00p 2,823.00p 2,834.00p 54669
28/08/2018 2,822.00p 2,854.61p 2,810.00p 2,840.00p 58089
24/08/2018 2,794.00p 2,812.00p 2,780.00p 2,794.00p 39941
23/08/2018 2,716.00p 2,828.00p 2,713.40p 2,794.00p 45918
22/08/2018 2,786.00p 2,812.00p 2,760.00p 2,808.00p 94957
21/08/2018 2,848.00p 2,856.00p 2,756.00p 2,788.00p 153922
20/08/2018 2,888.00p 2,888.00p 2,846.00p 2,846.00p 77014
17/08/2018 2,880.00p 2,880.00p 2,830.00p 2,856.00p 49836
16/08/2018 2,868.00p 2,872.00p 2,840.00p 2,860.00p 27376
15/08/2018 2,868.00p 2,878.00p 2,830.00p 2,848.00p 41568
14/08/2018 2,878.00p 2,898.00p 2,858.00p 2,868.00p 45509
13/08/2018 2,874.00p 2,898.00p 2,826.00p 2,878.00p 59629
10/08/2018 2,860.00p 2,900.00p 2,860.00p 2,866.00p 93102
09/08/2018 2,884.00p 2,906.00p 2,882.00p 2,890.00p 108747
08/08/2018 2,880.00p 2,914.40p 2,856.00p 2,886.00p 73780
07/08/2018 2,848.00p 2,874.00p 2,840.00p 2,864.00p 131688
06/08/2018 2,836.00p 2,870.00p 2,836.00p 2,850.00p 103338
03/08/2018 2,896.00p 2,896.00p 2,832.00p 2,846.00p 106259
02/08/2018 2,858.00p 2,872.00p 2,828.00p 2,840.00p 92064
01/08/2018 2,862.00p 2,884.00p 2,838.00p 2,848.00p 149943
31/07/2018 2,908.00p 2,908.00p 2,866.00p 2,868.00p 121651
30/07/2018 2,852.00p 2,942.00p 2,852.00p 2,906.00p 63972
27/07/2018 2,854.00p 2,932.00p 2,854.00p 2,908.00p 96160
26/07/2018 2,940.00p 2,972.00p 2,868.00p 2,880.00p 133509
25/07/2018 2,998.00p 2,998.00p 2,878.00p 2,898.00p 95187
24/07/2018 2,998.00p 2,998.00p 2,918.00p 2,920.00p 84747
23/07/2018 2,986.00p 2,994.40p 2,928.00p 2,944.00p 90337
20/07/2018 2,918.00p 2,996.00p 2,908.00p 2,992.00p 83893
19/07/2018 2,928.00p 2,942.00p 2,902.00p 2,918.00p 49738
18/07/2018 2,866.00p 2,928.00p 2,866.00p 2,926.00p 344665
17/07/2018 2,864.00p 2,896.00p 2,812.00p 2,852.00p 301291
16/07/2018 2,830.00p 2,882.00p 2,821.52p 2,862.00p 50126
13/07/2018 2,806.00p 2,842.00p 2,792.00p 2,826.00p 39019
12/07/2018 2,772.00p 2,822.00p 2,758.00p 2,790.00p 41962
11/07/2018 2,754.00p 2,774.00p 2,714.00p 2,758.00p 40839
10/07/2018 2,760.00p 2,770.00p 2,738.00p 2,760.00p 61067
09/07/2018 2,736.00p 2,772.00p 2,722.00p 2,764.00p 39374
06/07/2018 2,726.00p 2,746.00p 2,688.00p 2,718.00p 139891
05/07/2018 2,692.00p 2,782.00p 2,692.00p 2,716.00p 88725
04/07/2018 2,696.00p 2,704.00p 2,654.00p 2,690.00p 62170
03/07/2018 2,634.00p 2,694.00p 2,616.00p 2,682.00p 91093
02/07/2018 2,622.00p 2,658.00p 2,614.00p 2,630.00p 76816
29/06/2018 2,548.00p 2,650.00p 2,522.88p 2,636.00p 92158
28/06/2018 2,530.00p 2,554.00p 2,496.00p 2,526.00p 41776
27/06/2018 2,510.00p 2,552.00p 2,472.00p 2,552.00p 54813
26/06/2018 2,542.00p 2,542.00p 2,468.00p 2,490.00p 65294
25/06/2018 2,522.00p 2,574.00p 2,508.00p 2,508.00p 73345
22/06/2018 2,470.00p 2,542.00p 2,470.00p 2,542.00p 106474
21/06/2018 2,418.00p 2,486.00p 2,418.00p 2,474.00p 66326
20/06/2018 2,480.00p 2,480.00p 2,420.00p 2,446.00p 74098
19/06/2018 2,458.00p 2,458.00p 2,383.20p 2,426.00p 80606
18/06/2018 2,454.00p 2,458.00p 2,396.00p 2,446.00p 65051
15/06/2018 2,636.00p 2,636.00p 2,442.00p 2,442.00p 285158
14/06/2018 2,706.00p 2,706.00p 2,622.00p 2,650.00p 136591
13/06/2018 2,632.00p 2,680.00p 2,632.00p 2,650.00p 99124
12/06/2018 2,720.00p 2,720.00p 2,628.00p 2,646.00p 94448
11/06/2018 2,658.00p 2,680.00p 2,626.00p 2,668.00p 92824
08/06/2018 2,640.00p 2,656.00p 2,590.00p 2,628.00p 22101
07/06/2018 2,610.00p 2,724.00p 2,610.00p 2,622.00p 65525
06/06/2018 2,670.00p 2,690.00p 2,654.00p 2,672.00p 25958
05/06/2018 2,680.00p 2,736.00p 2,636.80p 2,688.00p 52715
04/06/2018 2,612.00p 2,642.00p 2,588.00p 2,640.00p 43443
01/06/2018 2,546.00p 2,600.00p 2,546.00p 2,588.00p 401228
31/05/2018 2,580.00p 2,620.00p 2,556.00p 2,576.00p 59417
30/05/2018 2,572.00p 2,572.00p 2,538.00p 2,562.00p 75007
29/05/2018 2,620.00p 2,620.00p 2,541.26p 2,544.00p 62975
25/05/2018 2,600.00p 2,614.00p 2,544.00p 2,596.00p 49017
24/05/2018 2,596.00p 2,610.00p 2,564.00p 2,568.00p 112404
23/05/2018 2,598.00p 2,600.00p 2,562.00p 2,572.00p 159694
22/05/2018 2,542.00p 2,586.00p 2,542.00p 2,580.00p 299193
21/05/2018 2,566.00p 2,572.00p 2,538.00p 2,542.00p 181134
18/05/2018 2,560.00p 2,576.00p 2,534.00p 2,554.00p 33045
17/05/2018 2,568.00p 2,586.00p 2,554.00p 2,558.00p 62473
16/05/2018 2,560.00p 2,600.00p 2,519.20p 2,572.00p 65312
15/05/2018 2,508.00p 2,542.00p 2,500.00p 2,538.00p 446660
14/05/2018 2,538.00p 2,554.00p 2,510.00p 2,510.00p 44576
11/05/2018 2,520.00p 2,548.00p 2,490.00p 2,548.00p 46168
10/05/2018 2,594.00p 2,608.00p 2,500.00p 2,516.00p 44476
09/05/2018 2,614.00p 2,614.00p 2,560.00p 2,580.00p 64936
08/05/2018 2,570.00p 2,626.00p 2,566.00p 2,614.00p 41364
04/05/2018 2,604.00p 2,604.00p 2,542.00p 2,552.00p 186346
03/05/2018 2,572.00p 2,578.00p 2,548.00p 2,572.00p 58156
02/05/2018 2,526.00p 2,584.00p 2,524.00p 2,572.00p 75988
01/05/2018 2,524.00p 2,536.00p 2,474.00p 2,514.00p 120145
30/04/2018 2,566.00p 2,574.00p 2,520.00p 2,530.00p 69214
27/04/2018 2,558.00p 2,574.00p 2,532.00p 2,558.00p 62879
26/04/2018 2,560.00p 2,564.20p 2,540.80p 2,552.00p 343286
25/04/2018 2,608.00p 2,646.00p 2,528.00p 2,542.00p 161428
24/04/2018 2,628.00p 2,648.00p 2,616.00p 2,616.00p 103944
23/04/2018 2,564.00p 2,622.00p 2,533.20p 2,608.00p 84876
20/04/2018 2,522.00p 2,562.00p 2,502.00p 2,540.00p 92325
19/04/2018 2,466.00p 2,530.00p 2,452.00p 2,518.00p 40283
18/04/2018 2,498.00p 2,498.00p 2,450.00p 2,460.00p 71176
17/04/2018 2,442.00p 2,474.00p 2,432.00p 2,456.00p 373770
16/04/2018 2,432.00p 2,450.60p 2,406.00p 2,430.00p 53799
13/04/2018 2,318.00p 2,428.00p 2,318.00p 2,426.00p 41964
12/04/2018 2,337.00p 2,370.00p 2,324.00p 2,360.00p 23298
11/04/2018 2,308.00p 2,338.00p 2,306.00p 2,330.00p 41516
10/04/2018 2,326.00p 2,327.60p 2,298.00p 2,310.00p 31172
09/04/2018 2,252.00p 2,342.00p 2,252.00p 2,314.00p 76648
06/04/2018 2,250.00p 2,336.00p 2,250.00p 2,312.00p 23436
05/04/2018 2,270.00p 2,316.00p 2,262.00p 2,312.00p 58733
04/04/2018 2,286.00p 2,286.00p 2,242.00p 2,256.00p 76762
03/04/2018 2,302.00p 2,324.00p 2,278.00p 2,292.00p 126031
29/03/2018 2,350.00p 2,368.00p 2,318.00p 2,330.00p 52050
28/03/2018 2,336.00p 2,366.00p 2,300.00p 2,352.00p 48796
27/03/2018 2,322.00p 2,354.00p 2,314.00p 2,322.00p 60626
26/03/2018 2,326.00p 2,342.00p 2,294.00p 2,314.00p 56264
23/03/2018 2,324.00p 2,346.00p 2,312.00p 2,338.00p 60715
22/03/2018 2,332.00p 2,354.00p 2,320.00p 2,330.00p 145457
21/03/2018 2,330.00p 2,358.00p 2,330.00p 2,330.00p 69079
20/03/2018 2,312.00p 2,346.00p 2,308.00p 2,330.00p 36245
19/03/2018 2,326.00p 2,332.00p 2,300.00p 2,316.00p 67241
16/03/2018 2,342.00p 2,342.00p 2,302.00p 2,324.00p 223896
15/03/2018 2,330.00p 2,346.00p 2,330.00p 2,330.00p 58684
14/03/2018 2,372.00p 2,372.00p 2,324.00p 2,338.00p 44810
13/03/2018 2,384.00p 2,384.00p 2,320.00p 2,346.00p 59989
12/03/2018 2,352.00p 2,388.40p 2,326.00p 2,336.00p 65599
09/03/2018 2,346.00p 2,362.80p 2,330.00p 2,356.00p 27674
08/03/2018 2,324.00p 2,360.00p 2,284.00p 2,346.00p 46173

*Close Price adjusted for both dividends and splits