Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/09/2016 2,024.00p 2,038.00p 1,966.00p 1,983.00p 35920
28/09/2016 1,893.00p 1,982.00p 1,893.00p 1,977.00p 25494
27/09/2016 1,954.00p 1,964.00p 1,919.00p 1,926.00p 65225
26/09/2016 1,934.00p 1,962.00p 1,920.34p 1,947.00p 29878
23/09/2016 2,019.00p 2,019.00p 1,952.00p 1,971.00p 23879
22/09/2016 2,017.00p 2,017.00p 1,965.00p 1,979.00p 34581
21/09/2016 2,015.00p 2,015.00p 1,968.00p 1,971.00p 32559
20/09/2016 2,022.00p 2,022.00p 1,988.00p 1,995.00p 97481
19/09/2016 2,051.00p 2,056.00p 1,976.00p 1,989.00p 52219
16/09/2016 1,933.00p 2,039.00p 1,933.00p 2,039.00p 130493
15/09/2016 1,913.00p 1,964.00p 1,913.00p 1,950.00p 67848
14/09/2016 1,921.00p 1,983.88p 1,887.00p 1,950.00p 119797
13/09/2016 1,875.00p 1,933.00p 1,875.00p 1,887.00p 36034
12/09/2016 1,879.00p 1,931.00p 1,799.00p 1,925.00p 33472
09/09/2016 1,971.00p 1,971.00p 1,830.00p 1,840.00p 63524
08/09/2016 1,922.00p 1,981.00p 1,902.00p 1,913.00p 73389
07/09/2016 1,901.00p 1,952.00p 1,895.00p 1,951.00p 82072
06/09/2016 1,900.00p 1,927.00p 1,900.00p 1,918.00p 31700
05/09/2016 1,992.00p 1,992.00p 1,902.54p 1,916.00p 28315
02/09/2016 1,884.00p 1,964.00p 1,872.00p 1,923.00p 61727
01/09/2016 1,824.00p 1,897.00p 1,805.00p 1,879.00p 49792
31/08/2016 1,792.00p 1,837.00p 1,782.70p 1,821.00p 68330
30/08/2016 1,919.00p 1,919.00p 1,823.00p 1,838.00p 38805
26/08/2016 1,848.00p 1,889.00p 1,830.00p 1,869.00p 193498
25/08/2016 1,882.00p 1,882.00p 1,810.00p 1,838.00p 30156
24/08/2016 1,904.00p 1,904.00p 1,831.00p 1,840.00p 23532
23/08/2016 1,876.00p 1,888.00p 1,852.00p 1,852.00p 38362
22/08/2016 1,848.00p 1,881.00p 1,842.00p 1,854.00p 34379
19/08/2016 1,815.00p 1,881.00p 1,815.00p 1,873.00p 39229
18/08/2016 1,796.00p 1,832.84p 1,796.00p 1,815.00p 69893
17/08/2016 1,845.00p 1,845.00p 1,795.00p 1,811.00p 52491
16/08/2016 1,802.00p 1,853.00p 1,799.00p 1,800.00p 53730
15/08/2016 1,785.00p 1,831.60p 1,784.44p 1,820.00p 95470
12/08/2016 1,850.00p 1,850.00p 1,700.50p 1,782.00p 293812
11/08/2016 1,904.00p 1,954.00p 1,880.00p 1,938.00p 48217
10/08/2016 1,887.00p 1,932.00p 1,881.00p 1,932.00p 42254
09/08/2016 1,923.00p 1,923.50p 1,890.84p 1,901.00p 63552
08/08/2016 2,015.00p 2,015.00p 1,926.00p 1,938.00p 41754
05/08/2016 1,901.00p 1,991.00p 1,870.24p 1,968.00p 52913
04/08/2016 1,916.00p 1,924.00p 1,857.00p 1,907.00p 38749
03/08/2016 1,881.00p 1,892.00p 1,823.94p 1,868.00p 89382
02/08/2016 1,772.00p 1,856.00p 1,732.12p 1,841.00p 132774
01/08/2016 1,806.00p 1,832.00p 1,795.00p 1,795.00p 30160
29/07/2016 1,778.00p 1,829.00p 1,778.00p 1,821.00p 30275
28/07/2016 1,784.00p 1,834.00p 1,783.00p 1,822.00p 44654
27/07/2016 1,813.00p 1,842.00p 1,761.33p 1,822.00p 43507
26/07/2016 1,804.00p 1,832.00p 1,787.00p 1,827.00p 24659
25/07/2016 1,798.00p 1,859.00p 1,788.00p 1,805.00p 31259
22/07/2016 1,800.00p 1,809.00p 1,773.00p 1,781.00p 32385
21/07/2016 1,855.00p 1,855.00p 1,759.00p 1,800.00p 43646
20/07/2016 1,818.00p 1,839.00p 1,796.00p 1,813.00p 72479
19/07/2016 1,703.00p 1,808.00p 1,703.00p 1,800.00p 78199
18/07/2016 1,739.00p 1,784.00p 1,723.00p 1,752.00p 67181
15/07/2016 1,710.00p 1,721.00p 1,665.89p 1,693.00p 37409
14/07/2016 1,692.00p 1,724.00p 1,661.00p 1,700.00p 46401
13/07/2016 1,712.00p 1,721.00p 1,683.00p 1,689.00p 106846
12/07/2016 1,776.00p 1,776.00p 1,671.00p 1,680.00p 76249
11/07/2016 1,690.00p 1,772.00p 1,686.00p 1,754.00p 55196
08/07/2016 1,661.00p 1,703.00p 1,650.00p 1,691.00p 54319
07/07/2016 1,612.00p 1,706.00p 1,612.00p 1,680.00p 243485
06/07/2016 1,648.00p 1,676.00p 1,614.00p 1,645.00p 82533
05/07/2016 1,693.00p 1,693.00p 1,572.00p 1,642.00p 83900
04/07/2016 1,699.00p 1,735.29p 1,619.00p 1,646.00p 55432
01/07/2016 1,605.00p 1,685.90p 1,590.00p 1,650.00p 110458
30/06/2016 1,552.00p 1,588.00p 1,523.00p 1,565.00p 54780
29/06/2016 1,469.00p 1,528.00p 1,454.00p 1,504.00p 62934
28/06/2016 1,449.00p 1,483.00p 1,399.00p 1,460.00p 71958
27/06/2016 1,433.00p 1,441.00p 1,393.00p 1,417.00p 180844
24/06/2016 1,428.00p 1,466.90p 1,323.00p 1,456.00p 327772
23/06/2016 1,540.00p 1,572.69p 1,514.00p 1,550.00p 67995
22/06/2016 1,571.00p 1,571.00p 1,489.00p 1,503.00p 185441
21/06/2016 1,608.00p 1,615.00p 1,529.00p 1,559.00p 65612
20/06/2016 1,507.00p 1,603.00p 1,507.00p 1,603.00p 59094
17/06/2016 1,500.00p 1,549.00p 1,476.00p 1,549.00p 139215
16/06/2016 1,487.00p 1,512.38p 1,461.00p 1,470.00p 122556
15/06/2016 1,522.00p 1,522.00p 1,483.00p 1,493.00p 113354
14/06/2016 1,475.00p 1,522.00p 1,441.00p 1,494.00p 88114
13/06/2016 1,522.00p 1,552.00p 1,496.00p 1,499.00p 25652
10/06/2016 1,527.00p 1,528.00p 1,505.00p 1,528.00p 23544
09/06/2016 1,545.00p 1,545.00p 1,490.00p 1,506.00p 30347
08/06/2016 1,513.00p 1,568.00p 1,500.00p 1,531.00p 33038
07/06/2016 1,550.00p 1,556.00p 1,495.00p 1,497.00p 28765
06/06/2016 1,515.00p 1,560.00p 1,514.00p 1,550.00p 29194
03/06/2016 1,530.00p 1,561.00p 1,519.00p 1,556.00p 14861
02/06/2016 1,500.00p 1,540.00p 1,500.00p 1,535.00p 22061
01/06/2016 1,517.00p 1,520.28p 1,486.31p 1,506.00p 37186
31/05/2016 1,510.00p 1,554.93p 1,510.00p 1,515.00p 40001
27/05/2016 1,500.00p 1,555.00p 1,500.00p 1,546.00p 17139
26/05/2016 1,553.00p 1,564.00p 1,524.00p 1,536.00p 26372
25/05/2016 1,568.00p 1,573.00p 1,543.06p 1,570.00p 24095
24/05/2016 1,529.00p 1,582.00p 1,529.00p 1,570.00p 20982
23/05/2016 1,528.00p 1,571.00p 1,528.00p 1,570.00p 33478
20/05/2016 1,558.00p 1,574.00p 1,538.00p 1,542.00p 22792
19/05/2016 1,557.00p 1,572.00p 1,550.00p 1,569.00p 27783
18/05/2016 1,560.00p 1,571.00p 1,497.00p 1,556.00p 49682
17/05/2016 1,518.00p 1,629.00p 1,518.00p 1,570.00p 44311
16/05/2016 1,550.00p 1,561.50p 1,533.50p 1,548.00p 45353
13/05/2016 1,539.00p 1,555.00p 1,532.00p 1,552.00p 19600
12/05/2016 1,570.00p 1,570.00p 1,523.00p 1,544.00p 34906
11/05/2016 1,558.00p 1,558.00p 1,512.00p 1,543.00p 62254
10/05/2016 1,569.00p 1,570.00p 1,527.00p 1,541.00p 46732
09/05/2016 1,532.00p 1,541.00p 1,510.50p 1,530.00p 26741
06/05/2016 1,515.00p 1,574.00p 1,515.00p 1,525.00p 36163
05/05/2016 1,483.00p 1,561.00p 1,483.00p 1,561.00p 53015
04/05/2016 1,493.00p 1,531.00p 1,466.50p 1,531.00p 37523
03/05/2016 1,509.00p 1,526.00p 1,500.00p 1,505.00p 44784
29/04/2016 1,530.00p 1,566.00p 1,495.00p 1,500.00p 40914
28/04/2016 1,572.00p 1,580.00p 1,545.00p 1,570.00p 39427
27/04/2016 1,535.00p 1,590.00p 1,535.00p 1,570.00p 45805
26/04/2016 1,544.00p 1,597.00p 1,544.00p 1,570.00p 17946
25/04/2016 1,530.00p 1,600.00p 1,530.00p 1,588.00p 46425
22/04/2016 1,562.00p 1,627.38p 1,560.00p 1,575.00p 50371
21/04/2016 1,550.00p 1,600.00p 1,540.00p 1,600.00p 44511
20/04/2016 1,500.00p 1,556.00p 1,499.00p 1,556.00p 55830
19/04/2016 1,514.00p 1,569.00p 1,476.00p 1,487.00p 28628
18/04/2016 1,527.00p 1,556.92p 1,504.00p 1,507.00p 33506
15/04/2016 1,534.00p 1,557.93p 1,505.00p 1,513.00p 38651
14/04/2016 1,532.00p 1,574.00p 1,516.00p 1,533.00p 14300
13/04/2016 1,556.00p 1,560.00p 1,505.00p 1,543.00p 24355
12/04/2016 1,544.00p 1,544.00p 1,487.00p 1,528.00p 26545
11/04/2016 1,534.00p 1,553.50p 1,501.00p 1,512.00p 14482
08/04/2016 1,520.00p 1,553.00p 1,506.00p 1,524.00p 26467
07/04/2016 1,551.00p 1,551.00p 1,507.00p 1,530.00p 33711
06/04/2016 1,567.00p 1,567.00p 1,498.00p 1,510.00p 27678
05/04/2016 1,553.00p 1,571.00p 1,499.00p 1,534.00p 49028
04/04/2016 1,557.00p 1,557.00p 1,501.00p 1,515.00p 21868
01/04/2016 1,518.00p 1,539.00p 1,513.00p 1,513.00p 30285
31/03/2016 1,519.00p 1,531.00p 1,515.00p 1,529.00p 16105
30/03/2016 1,544.00p 1,544.00p 1,506.00p 1,517.00p 38415
29/03/2016 1,484.00p 1,519.00p 1,484.00p 1,509.00p 20789
24/03/2016 1,477.00p 1,519.00p 1,466.78p 1,505.00p 57210
23/03/2016 1,458.00p 1,520.00p 1,458.00p 1,483.00p 44763
22/03/2016 1,495.00p 1,527.00p 1,464.95p 1,498.00p 76565
21/03/2016 1,520.00p 1,520.00p 1,471.00p 1,495.00p 14299
18/03/2016 1,463.00p 1,500.00p 1,463.00p 1,472.00p 73403
17/03/2016 1,534.00p 1,534.00p 1,454.00p 1,498.00p 32032
16/03/2016 1,492.00p 1,506.00p 1,442.00p 1,506.00p 54741
15/03/2016 1,489.00p 1,489.00p 1,453.70p 1,459.00p 36750
14/03/2016 1,475.00p 1,480.00p 1,455.00p 1,471.00p 31317
11/03/2016 1,399.00p 1,474.00p 1,379.32p 1,466.00p 42936
10/03/2016 1,459.00p 1,465.00p 1,407.00p 1,410.00p 36333
09/03/2016 1,480.00p 1,480.00p 1,434.00p 1,438.00p 51558
08/03/2016 1,479.00p 1,479.00p 1,434.00p 1,455.00p 40539
07/03/2016 1,485.00p 1,504.95p 1,445.00p 1,447.00p 21496
04/03/2016 1,468.00p 1,524.00p 1,467.00p 1,518.00p 51926
03/03/2016 1,500.00p 1,500.00p 1,449.00p 1,459.00p 109332
02/03/2016 1,469.00p 1,500.00p 1,449.02p 1,475.00p 74443
01/03/2016 1,456.00p 1,456.00p 1,403.00p 1,440.00p 38013
29/02/2016 1,416.00p 1,434.00p 1,395.00p 1,431.00p 68163
26/02/2016 1,482.00p 1,492.00p 1,405.00p 1,405.00p 31921
25/02/2016 1,475.00p 1,510.00p 1,475.00p 1,479.00p 42015
24/02/2016 1,438.00p 1,494.00p 1,435.60p 1,476.00p 63828
23/02/2016 1,440.00p 1,475.00p 1,431.00p 1,462.00p 105341
22/02/2016 1,475.00p 1,502.00p 1,471.00p 1,480.00p 21123
19/02/2016 1,450.00p 1,472.00p 1,444.00p 1,460.00p 27209
18/02/2016 1,450.00p 1,480.00p 1,411.00p 1,464.00p 38085
17/02/2016 1,424.00p 1,441.70p 1,402.00p 1,419.00p 61994
16/02/2016 1,467.00p 1,469.00p 1,384.00p 1,386.00p 38856
15/02/2016 1,397.00p 1,455.00p 1,385.00p 1,447.00p 37736
12/02/2016 1,322.00p 1,403.00p 1,322.00p 1,350.00p 68385
11/02/2016 1,398.00p 1,398.00p 1,342.00p 1,350.00p 89220
10/02/2016 1,326.00p 1,396.00p 1,321.00p 1,370.00p 37934
09/02/2016 1,406.00p 1,406.00p 1,319.00p 1,319.00p 63958
08/02/2016 1,410.00p 1,419.00p 1,382.00p 1,385.00p 28727
05/02/2016 1,376.00p 1,455.18p 1,376.00p 1,413.00p 38742
04/02/2016 1,456.00p 1,457.00p 1,394.00p 1,418.00p 34639
03/02/2016 1,448.00p 1,471.00p 1,381.00p 1,415.00p 45827
02/02/2016 1,455.00p 1,481.00p 1,421.00p 1,480.00p 35237
01/02/2016 1,468.00p 1,468.00p 1,420.00p 1,455.00p 42903
29/01/2016 1,429.00p 1,470.00p 1,406.00p 1,437.00p 33072
28/01/2016 1,421.00p 1,470.00p 1,419.00p 1,430.00p 37212
27/01/2016 1,391.00p 1,452.00p 1,381.00p 1,445.00p 28299
26/01/2016 1,411.00p 1,414.00p 1,388.00p 1,397.00p 40489
25/01/2016 1,386.00p 1,454.00p 1,384.00p 1,433.00p 41985
22/01/2016 1,352.00p 1,391.00p 1,348.00p 1,368.00p 46375
21/01/2016 1,320.00p 1,349.00p 1,300.00p 1,340.00p 61338
20/01/2016 1,371.00p 1,371.95p 1,281.00p 1,282.00p 61965
19/01/2016 1,428.00p 1,435.56p 1,383.00p 1,388.00p 30619
18/01/2016 1,417.00p 1,444.00p 1,384.00p 1,392.00p 35114
15/01/2016 1,387.00p 1,441.00p 1,373.00p 1,420.00p 43563
14/01/2016 1,437.00p 1,437.00p 1,380.00p 1,380.00p 38067
13/01/2016 1,420.00p 1,448.50p 1,420.00p 1,439.00p 23086
12/01/2016 1,435.00p 1,455.00p 1,416.00p 1,430.00p 26187
11/01/2016 1,446.00p 1,468.00p 1,427.00p 1,447.00p 39275
08/01/2016 1,504.00p 1,516.00p 1,443.24p 1,446.00p 26081
07/01/2016 1,499.00p 1,512.00p 1,483.00p 1,507.00p 41698
06/01/2016 1,465.00p 1,522.00p 1,465.00p 1,519.00p 25170
05/01/2016 1,465.00p 1,518.00p 1,465.00p 1,499.00p 19177
04/01/2016 1,525.00p 1,557.00p 1,474.00p 1,484.00p 42033
31/12/2015 1,612.00p 1,612.00p 1,529.00p 1,554.00p 11498
30/12/2015 1,613.00p 1,624.00p 1,581.00p 1,616.00p 16289
29/12/2015 1,575.00p 1,623.00p 1,570.76p 1,620.00p 34000
24/12/2015 1,538.00p 1,563.00p 1,523.00p 1,555.00p 9456
23/12/2015 1,500.00p 1,565.00p 1,500.00p 1,565.00p 20871
22/12/2015 1,562.00p 1,562.00p 1,517.00p 1,526.00p 24335
21/12/2015 1,509.00p 1,561.00p 1,509.00p 1,544.00p 65286
18/12/2015 1,499.00p 1,537.00p 1,478.00p 1,537.00p 79294
17/12/2015 1,519.00p 1,529.50p 1,475.00p 1,483.00p 30034
16/12/2015 1,432.00p 1,493.00p 1,432.00p 1,480.00p 36225
15/12/2015 1,428.00p 1,480.00p 1,428.00p 1,470.00p 47437

*Close Price adjusted for both dividends and splits