Genus (GNS) Share Price

Health Care Sector


Date Open High Low Close* Volume
24/12/2024 1,520.00p 1,532.00p 1,516.00p 1,524.00p 14219
23/12/2024 1,478.00p 1,520.00p 1,478.00p 1,520.00p 68090
20/12/2024 1,536.00p 1,536.00p 1,485.26p 1,514.00p 247018
19/12/2024 1,532.00p 1,548.00p 1,512.00p 1,516.00p 195649
18/12/2024 1,544.00p 1,580.00p 1,542.00p 1,554.00p 147018
17/12/2024 1,590.00p 1,620.00p 1,530.00p 1,538.00p 124147
16/12/2024 1,630.00p 1,640.00p 1,608.00p 1,630.00p 51462
13/12/2024 1,664.00p 1,686.00p 1,624.00p 1,634.00p 128257
12/12/2024 1,660.00p 1,701.12p 1,646.00p 1,646.00p 147834
11/12/2024 1,630.00p 1,668.00p 1,630.00p 1,644.00p 661456
10/12/2024 1,650.00p 1,672.00p 1,630.00p 1,642.00p 149252
09/12/2024 1,670.00p 1,696.00p 1,632.00p 1,680.00p 78509
06/12/2024 1,636.00p 1,660.00p 1,630.00p 1,642.00p 75398
05/12/2024 1,700.00p 1,732.00p 1,640.00p 1,662.00p 122152
04/12/2024 1,740.00p 1,740.00p 1,714.00p 1,738.00p 63954
03/12/2024 1,740.00p 1,740.00p 1,702.00p 1,716.00p 157168
02/12/2024 1,716.00p 1,736.00p 1,694.00p 1,706.00p 112373
29/11/2024 1,740.00p 1,740.00p 1,708.00p 1,716.00p 39194
28/11/2024 1,704.00p 1,724.00p 1,702.00p 1,720.00p 88837
27/11/2024 1,670.00p 1,726.00p 1,670.00p 1,700.00p 104634
26/11/2024 1,694.00p 1,728.00p 1,682.00p 1,710.00p 85717
25/11/2024 1,740.00p 1,740.00p 1,680.00p 1,680.00p 676466
22/11/2024 1,638.00p 1,720.00p 1,638.00p 1,718.00p 89849
21/11/2024 1,714.00p 1,714.00p 1,644.00p 1,644.00p 67225
20/11/2024 1,740.00p 1,802.00p 1,684.00p 1,686.00p 141853
19/11/2024 1,694.00p 1,700.00p 1,654.00p 1,686.00p 9484
18/11/2024 1,736.00p 1,768.00p 1,684.00p 1,686.00p 87661
15/11/2024 1,748.00p 1,792.00p 1,720.00p 1,720.00p 76945
14/11/2024 1,772.00p 1,800.00p 1,762.00p 1,800.00p 48996
13/11/2024 1,820.00p 1,834.40p 1,762.00p 1,776.00p 63161
12/11/2024 1,904.00p 1,904.00p 1,800.00p 1,810.00p 119051
11/11/2024 1,876.00p 1,894.00p 1,856.00p 1,860.00p 65357
08/11/2024 1,920.00p 1,926.00p 1,846.00p 1,860.00p 106216
07/11/2024 1,918.00p 1,958.00p 1,918.00p 1,920.00p 69005
06/11/2024 1,994.00p 2,070.00p 1,954.00p 1,958.00p 79006
05/11/2024 2,080.00p 2,085.00p 1,980.00p 1,980.00p 52408
04/11/2024 2,080.00p 2,120.00p 2,065.00p 2,065.00p 85299
01/11/2024 2,130.00p 2,130.00p 2,075.00p 2,100.00p 38105
31/10/2024 2,100.00p 2,125.00p 2,080.00p 2,090.00p 71779
30/10/2024 2,085.00p 2,140.00p 2,085.00p 2,110.00p 93416
29/10/2024 2,125.00p 2,125.00p 2,095.00p 2,115.00p 110859
28/10/2024 2,070.00p 2,100.00p 2,065.00p 2,100.00p 57274
25/10/2024 2,070.00p 2,070.00p 2,000.00p 2,065.00p 40396
24/10/2024 2,085.00p 2,085.00p 2,015.00p 2,035.00p 25882
23/10/2024 2,015.00p 2,060.00p 1,996.00p 2,035.00p 57238
22/10/2024 2,055.00p 2,070.00p 1,990.00p 2,015.00p 72560
21/10/2024 2,100.00p 2,110.00p 2,050.00p 2,065.00p 56163
18/10/2024 2,080.00p 2,100.00p 2,050.00p 2,100.00p 47328
17/10/2024 2,070.00p 2,105.00p 2,060.00p 2,090.00p 60254
16/10/2024 2,085.00p 2,085.00p 2,035.00p 2,075.00p 71244
15/10/2024 2,010.00p 2,075.00p 2,010.00p 2,050.00p 79473
14/10/2024 2,050.00p 2,052.83p 1,992.00p 2,030.00p 55896
11/10/2024 2,055.00p 2,055.00p 2,020.00p 2,050.00p 51426
10/10/2024 2,155.00p 2,155.00p 2,045.00p 2,055.00p 191684
09/10/2024 2,050.00p 2,155.00p 2,050.00p 2,155.00p 226592
08/10/2024 2,070.00p 2,085.00p 2,040.00p 2,060.00p 80933
07/10/2024 2,090.00p 2,110.00p 2,055.00p 2,075.00p 71654
04/10/2024 2,050.00p 2,070.00p 2,050.00p 2,060.00p 61193
03/10/2024 2,020.00p 2,070.00p 2,020.00p 2,060.00p 39451
02/10/2024 2,000.00p 2,035.00p 2,000.00p 2,035.00p 121532
01/10/2024 2,000.00p 2,035.00p 2,000.00p 2,010.00p 57248
30/09/2024 2,015.00p 2,026.25p 1,980.00p 2,005.00p 111154
27/09/2024 1,980.00p 2,015.00p 1,958.00p 2,015.00p 87778
26/09/2024 1,870.00p 1,980.00p 1,870.00p 1,980.00p 106471
25/09/2024 1,822.00p 1,904.00p 1,822.00p 1,904.00p 72930
24/09/2024 1,900.00p 1,900.00p 1,848.00p 1,850.00p 111064
23/09/2024 1,850.00p 1,898.00p 1,844.00p 1,864.00p 40249
20/09/2024 1,882.00p 1,912.00p 1,846.00p 1,846.00p 261609
19/09/2024 1,870.00p 1,908.00p 1,858.00p 1,908.00p 79734
18/09/2024 1,888.00p 1,894.00p 1,814.00p 1,862.00p 73733
17/09/2024 1,954.00p 1,962.00p 1,884.00p 1,900.00p 280895
16/09/2024 1,982.00p 1,986.18p 1,928.00p 1,956.00p 107767
13/09/2024 1,954.00p 1,988.00p 1,915.01p 1,986.00p 52769
12/09/2024 1,958.00p 1,974.00p 1,894.91p 1,920.00p 132942
11/09/2024 1,894.00p 1,930.00p 1,842.00p 1,930.00p 135124
10/09/2024 1,804.00p 1,858.00p 1,798.00p 1,850.00p 73525
09/09/2024 1,710.00p 1,840.00p 1,707.24p 1,812.00p 118368
06/09/2024 1,794.00p 1,794.00p 1,696.00p 1,710.00p 69633
05/09/2024 1,754.00p 1,802.00p 1,697.40p 1,746.00p 63011
04/09/2024 1,778.00p 1,814.00p 1,772.00p 1,794.00p 48851
03/09/2024 1,796.00p 1,834.00p 1,784.00p 1,810.00p 64815
02/09/2024 1,786.00p 1,826.00p 1,760.00p 1,798.00p 53842
30/08/2024 1,752.00p 1,802.00p 1,752.00p 1,784.00p 138049
29/08/2024 1,810.00p 1,810.00p 1,752.00p 1,752.00p 65663
28/08/2024 1,700.00p 1,796.00p 1,700.00p 1,796.00p 37369
27/08/2024 1,710.00p 1,746.00p 1,704.00p 1,704.00p 74514
23/08/2024 1,724.00p 1,750.00p 1,708.00p 1,734.00p 40624
22/08/2024 1,754.00p 1,762.00p 1,716.00p 1,716.00p 46084
21/08/2024 1,708.00p 1,760.00p 1,704.00p 1,758.00p 143812
20/08/2024 1,752.00p 1,756.00p 1,708.00p 1,708.00p 37318
19/08/2024 1,744.00p 1,758.60p 1,736.00p 1,738.00p 6954
16/08/2024 1,726.00p 1,766.00p 1,721.00p 1,738.00p 139420
15/08/2024 1,758.00p 1,778.00p 1,734.00p 1,772.00p 45706
14/08/2024 1,730.00p 1,754.00p 1,716.00p 1,738.00p 62048
13/08/2024 1,744.00p 1,752.50p 1,712.00p 1,750.00p 41007
12/08/2024 1,732.00p 1,766.00p 1,726.00p 1,750.00p 29536
09/08/2024 1,708.00p 1,758.00p 1,708.00p 1,746.00p 21638
08/08/2024 1,730.00p 1,748.00p 1,696.00p 1,732.00p 22867
07/08/2024 1,758.00p 1,764.00p 1,708.00p 1,730.00p 37616
06/08/2024 1,764.00p 1,764.00p 1,714.00p 1,748.00p 82197
05/08/2024 1,764.00p 1,770.00p 1,666.00p 1,730.00p 51299
02/08/2024 1,828.00p 1,828.00p 1,714.00p 1,736.00p 63796
01/08/2024 1,824.00p 1,862.00p 1,788.00p 1,824.00p 106622
31/07/2024 1,824.00p 1,838.00p 1,784.94p 1,826.00p 61633
30/07/2024 1,804.00p 1,806.00p 1,769.76p 1,806.00p 74360
29/07/2024 1,862.00p 1,866.00p 1,774.00p 1,774.00p 67926
26/07/2024 1,758.00p 1,872.00p 1,749.45p 1,846.00p 74324
25/07/2024 1,700.00p 1,744.00p 1,664.00p 1,744.00p 76517
24/07/2024 1,638.00p 1,694.00p 1,627.92p 1,690.00p 52120
23/07/2024 1,640.00p 1,664.00p 1,634.00p 1,640.00p 73115
22/07/2024 1,664.00p 1,700.00p 1,644.00p 1,644.00p 63754
19/07/2024 1,658.00p 1,708.00p 1,628.00p 1,650.00p 54829
18/07/2024 1,698.00p 1,742.00p 1,694.00p 1,704.00p 97244
17/07/2024 1,878.00p 1,878.00p 1,694.00p 1,698.00p 200060
16/07/2024 1,878.00p 1,904.00p 1,854.00p 1,904.00p 62312
15/07/2024 1,844.00p 1,890.00p 1,790.00p 1,890.00p 79514
12/07/2024 1,778.00p 1,848.00p 1,775.10p 1,848.00p 64993
11/07/2024 1,708.00p 1,768.00p 1,678.00p 1,768.00p 47195
10/07/2024 1,702.00p 1,726.00p 1,696.00p 1,706.00p 67613
09/07/2024 1,722.00p 1,746.00p 1,682.00p 1,700.00p 232621
08/07/2024 1,790.00p 1,790.00p 1,710.00p 1,728.00p 45114
05/07/2024 1,748.00p 1,814.00p 1,732.00p 1,748.00p 82395
04/07/2024 1,742.00p 1,744.00p 1,694.00p 1,728.00p 72827
03/07/2024 1,632.00p 1,712.00p 1,632.00p 1,712.00p 100140
02/07/2024 1,650.00p 1,668.00p 1,602.00p 1,630.00p 77570
01/07/2024 1,700.00p 1,700.00p 1,656.00p 1,656.00p 34175
28/06/2024 1,660.00p 1,698.00p 1,649.87p 1,650.00p 102684
27/06/2024 1,710.00p 1,710.00p 1,672.00p 1,688.00p 68207
26/06/2024 1,664.00p 1,686.00p 1,664.00p 1,680.00p 96390
25/06/2024 1,720.00p 1,732.04p 1,666.00p 1,672.00p 236264
24/06/2024 1,680.00p 1,744.00p 1,680.00p 1,728.00p 126453
21/06/2024 1,650.00p 1,712.00p 1,650.00p 1,702.00p 190229
20/06/2024 1,650.00p 1,676.00p 1,650.00p 1,666.00p 92237
19/06/2024 1,670.00p 1,688.00p 1,652.00p 1,652.00p 230741
18/06/2024 1,678.00p 1,722.00p 1,674.00p 1,674.00p 233047
17/06/2024 1,720.00p 1,740.00p 1,696.00p 1,700.00p 57826
14/06/2024 1,784.00p 1,784.00p 1,710.00p 1,710.00p 111781
13/06/2024 1,772.00p 1,783.70p 1,743.26p 1,770.00p 100120
12/06/2024 1,816.00p 1,816.00p 1,747.02p 1,780.00p 60812
11/06/2024 1,800.00p 1,824.00p 1,772.87p 1,778.00p 60794
10/06/2024 1,788.00p 1,824.00p 1,788.00p 1,806.00p 72178
07/06/2024 1,800.00p 1,868.00p 1,800.00p 1,820.00p 35111
06/06/2024 1,870.00p 1,870.00p 1,811.76p 1,824.00p 33903
05/06/2024 1,872.00p 1,880.00p 1,830.00p 1,840.00p 47104
04/06/2024 1,868.00p 1,882.00p 1,828.00p 1,832.00p 56989
03/06/2024 1,842.00p 1,868.00p 1,815.60p 1,868.00p 52775
31/05/2024 1,780.00p 1,814.00p 1,780.00p 1,802.00p 180980
30/05/2024 1,740.00p 1,830.00p 1,740.00p 1,802.00p 168457
29/05/2024 1,822.00p 1,822.00p 1,750.00p 1,754.00p 104894
28/05/2024 1,882.00p 1,882.00p 1,762.00p 1,796.00p 89583
24/05/2024 1,816.00p 1,852.00p 1,816.00p 1,846.00p 126199
23/05/2024 1,830.00p 1,880.36p 1,830.00p 1,830.00p 272121
22/05/2024 1,896.00p 1,896.00p 1,834.00p 1,868.00p 64089
21/05/2024 1,900.00p 1,900.00p 1,850.00p 1,872.00p 72566
20/05/2024 1,814.00p 1,894.00p 1,814.00p 1,880.00p 41729
17/05/2024 1,912.00p 1,912.00p 1,842.00p 1,850.00p 32346
16/05/2024 1,898.00p 1,916.00p 1,856.00p 1,880.00p 43248
15/05/2024 1,828.00p 1,904.00p 1,828.00p 1,894.00p 94532
14/05/2024 1,830.00p 1,890.00p 1,830.00p 1,860.00p 829710
13/05/2024 1,868.00p 1,906.00p 1,848.00p 1,868.00p 57446
10/05/2024 1,852.00p 1,908.00p 1,852.00p 1,898.00p 35143
09/05/2024 1,876.00p 1,926.00p 1,876.00p 1,892.00p 74427
08/05/2024 1,814.00p 1,890.00p 1,814.00p 1,880.00p 53992
07/05/2024 1,814.00p 1,918.00p 1,814.00p 1,886.00p 52865
03/05/2024 1,776.00p 1,874.00p 1,776.00p 1,868.00p 80575
02/05/2024 1,724.00p 1,784.00p 1,724.00p 1,784.00p 95900
01/05/2024 1,752.00p 1,818.00p 1,736.00p 1,736.00p 65694
30/04/2024 1,780.00p 1,804.00p 1,779.16p 1,804.00p 92563
29/04/2024 1,770.00p 1,796.00p 1,722.00p 1,782.00p 62755
26/04/2024 1,684.00p 1,736.00p 1,644.04p 1,736.00p 30232
25/04/2024 1,702.00p 1,758.00p 1,694.00p 1,704.00p 278602
24/04/2024 1,748.00p 1,780.00p 1,696.00p 1,700.00p 72275
23/04/2024 1,688.00p 1,762.00p 1,688.00p 1,750.00p 134880
22/04/2024 1,742.00p 1,754.00p 1,718.00p 1,726.00p 79047
19/04/2024 1,736.00p 1,750.00p 1,714.00p 1,718.00p 42156
18/04/2024 1,760.00p 1,798.00p 1,740.00p 1,756.00p 184494
17/04/2024 1,728.00p 1,760.00p 1,712.62p 1,752.00p 63382
16/04/2024 1,732.00p 1,750.00p 1,706.00p 1,724.00p 83097
15/04/2024 1,758.00p 1,796.00p 1,758.00p 1,762.00p 37061
12/04/2024 1,814.00p 1,842.00p 1,780.00p 1,780.00p 41592
11/04/2024 1,772.00p 1,820.00p 1,739.76p 1,792.00p 50425
10/04/2024 1,730.00p 1,786.00p 1,730.00p 1,764.00p 52232
09/04/2024 1,730.00p 1,780.00p 1,730.00p 1,740.00p 60922
08/04/2024 1,780.00p 1,780.00p 1,730.00p 1,740.00p 65582
05/04/2024 1,732.00p 1,756.00p 1,714.00p 1,744.00p 46673
04/04/2024 1,710.00p 1,784.00p 1,710.00p 1,764.00p 116327
03/04/2024 1,736.00p 1,766.00p 1,714.00p 1,752.00p 56558
02/04/2024 1,758.00p 1,806.00p 1,733.98p 1,742.00p 34482
28/03/2024 1,796.00p 1,823.00p 1,765.00p 1,765.00p 74268
27/03/2024 1,803.00p 1,811.72p 1,765.26p 1,787.00p 46321
26/03/2024 1,779.00p 1,819.00p 1,744.00p 1,817.00p 58054
25/03/2024 1,785.00p 1,835.00p 1,766.00p 1,766.00p 103853
22/03/2024 1,778.00p 1,847.00p 1,778.00p 1,831.00p 61888
21/03/2024 1,716.00p 1,829.00p 1,716.00p 1,829.00p 74372
20/03/2024 1,789.00p 1,789.00p 1,715.00p 1,743.00p 58063
19/03/2024 1,789.00p 1,789.00p 1,708.50p 1,715.00p 72435
18/03/2024 1,788.00p 1,800.00p 1,743.00p 1,743.00p 61871
15/03/2024 1,813.00p 1,813.00p 1,758.00p 1,795.00p 133193
14/03/2024 1,807.00p 1,818.00p 1,768.00p 1,780.00p 77208
13/03/2024 1,803.00p 1,808.14p 1,783.00p 1,797.00p 105027

*Close Price adjusted for both dividends and splits