Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/10/2013 1,367.00p 1,379.00p 1,362.15p 1,371.00p 33133
07/10/2013 1,361.00p 1,378.00p 1,357.00p 1,377.00p 26723
04/10/2013 1,396.00p 1,396.00p 1,362.14p 1,383.00p 17623
03/10/2013 1,399.00p 1,404.00p 1,377.08p 1,381.00p 23162
02/10/2013 1,449.00p 1,449.00p 1,389.00p 1,400.00p 37963
01/10/2013 1,431.00p 1,450.00p 1,431.00p 1,450.00p 24547
30/09/2013 1,428.00p 1,441.00p 1,418.00p 1,432.00p 55062
27/09/2013 1,447.00p 1,447.00p 1,430.00p 1,435.00p 19396
26/09/2013 1,443.00p 1,453.00p 1,430.00p 1,441.00p 55574
25/09/2013 1,410.00p 1,445.00p 1,410.00p 1,435.00p 66943
24/09/2013 1,384.00p 1,426.00p 1,357.84p 1,415.00p 59955
23/09/2013 1,374.00p 1,395.00p 1,362.00p 1,389.00p 29458
20/09/2013 1,373.00p 1,380.00p 1,356.00p 1,370.00p 133247
19/09/2013 1,378.00p 1,389.00p 1,352.00p 1,372.00p 54538
18/09/2013 1,338.00p 1,367.00p 1,335.00p 1,359.00p 38362
17/09/2013 1,387.00p 1,389.00p 1,349.00p 1,352.00p 45159
16/09/2013 1,336.00p 1,392.00p 1,330.00p 1,387.00p 106083
13/09/2013 1,323.00p 1,331.00p 1,300.00p 1,324.00p 23669
12/09/2013 1,338.00p 1,342.56p 1,305.00p 1,321.00p 30503
11/09/2013 1,344.00p 1,363.00p 1,329.00p 1,338.00p 52721
10/09/2013 1,340.00p 1,402.00p 1,330.00p 1,338.00p 43415
09/09/2013 1,345.00p 1,348.00p 1,317.00p 1,333.00p 40767
06/09/2013 1,331.00p 1,350.00p 1,319.51p 1,350.00p 84565
05/09/2013 1,345.00p 1,351.00p 1,321.00p 1,336.00p 108516
04/09/2013 1,350.00p 1,350.00p 1,332.00p 1,345.00p 186692
03/09/2013 1,421.00p 1,424.00p 1,341.00p 1,348.00p 221175
02/09/2013 1,488.00p 1,488.00p 1,420.00p 1,479.00p 371201
30/08/2013 1,480.00p 1,480.00p 1,453.00p 1,460.00p 25857
29/08/2013 1,475.00p 1,475.00p 1,443.00p 1,468.00p 22262
28/08/2013 1,471.00p 1,490.00p 1,451.85p 1,467.00p 22824
27/08/2013 1,449.00p 1,490.00p 1,437.00p 1,490.00p 43984
23/08/2013 1,450.00p 1,451.00p 1,438.00p 1,448.00p 17059
22/08/2013 1,427.00p 1,445.00p 1,406.00p 1,439.00p 38246
21/08/2013 1,425.00p 1,432.00p 1,408.00p 1,427.00p 20277
20/08/2013 1,414.00p 1,420.00p 1,397.00p 1,413.00p 27555
19/08/2013 1,407.00p 1,420.00p 1,394.00p 1,420.00p 55011
16/08/2013 1,411.00p 1,419.00p 1,404.00p 1,410.00p 29614
15/08/2013 1,444.00p 1,446.00p 1,403.48p 1,408.00p 51691
14/08/2013 1,419.00p 1,445.00p 1,419.00p 1,437.00p 38904
13/08/2013 1,415.00p 1,427.00p 1,407.00p 1,422.00p 28342
12/08/2013 1,408.00p 1,414.00p 1,398.00p 1,407.00p 394457
09/08/2013 1,416.00p 1,416.00p 1,392.00p 1,410.00p 57676
08/08/2013 1,365.00p 1,410.00p 1,365.00p 1,392.00p 38367
07/08/2013 1,384.00p 1,391.00p 1,351.00p 1,369.00p 49724
06/08/2013 1,397.00p 1,405.00p 1,371.00p 1,380.00p 32884
05/08/2013 1,396.00p 1,409.00p 1,379.00p 1,398.00p 31593
02/08/2013 1,390.00p 1,411.00p 1,376.00p 1,384.00p 31592
01/08/2013 1,383.00p 1,416.00p 1,349.00p 1,411.00p 65182
31/07/2013 1,367.00p 1,385.00p 1,360.00p 1,376.00p 31637
30/07/2013 1,365.00p 1,370.00p 1,360.00p 1,365.00p 26570
29/07/2013 1,369.00p 1,370.00p 1,350.00p 1,356.00p 64137
26/07/2013 1,360.00p 1,365.00p 1,348.00p 1,360.00p 30152
25/07/2013 1,351.00p 1,363.00p 1,351.00p 1,355.00p 55874
24/07/2013 1,361.00p 1,369.00p 1,353.00p 1,358.00p 29944
23/07/2013 1,340.00p 1,365.15p 1,334.00p 1,355.00p 239558
22/07/2013 1,336.00p 1,356.00p 1,332.11p 1,345.00p 14910
19/07/2013 1,320.00p 1,346.00p 1,320.00p 1,339.00p 34335
18/07/2013 1,357.00p 1,358.00p 1,317.00p 1,320.00p 43508
17/07/2013 1,358.00p 1,358.00p 1,346.96p 1,354.00p 19492
16/07/2013 1,361.00p 1,380.00p 1,344.00p 1,358.00p 35226
15/07/2013 1,393.00p 1,407.00p 1,350.00p 1,365.00p 51582
12/07/2013 1,381.00p 1,408.00p 1,381.00p 1,408.00p 33941
11/07/2013 1,404.00p 1,404.00p 1,390.00p 1,390.00p 30208
10/07/2013 1,400.00p 1,410.00p 1,383.00p 1,400.00p 30808
09/07/2013 1,407.00p 1,418.00p 1,401.25p 1,410.00p 42031
08/07/2013 1,405.00p 1,416.00p 1,405.00p 1,409.00p 29446
05/07/2013 1,419.00p 1,427.00p 1,380.00p 1,410.00p 56846
04/07/2013 1,389.00p 1,420.00p 1,372.00p 1,418.00p 44980
03/07/2013 1,375.00p 1,385.00p 1,353.00p 1,372.00p 22479
02/07/2013 1,396.00p 1,418.00p 1,383.00p 1,383.00p 42102
01/07/2013 1,385.00p 1,415.00p 1,367.00p 1,401.00p 50178
28/06/2013 1,380.00p 1,380.00p 1,355.00p 1,369.00p 27599
27/06/2013 1,329.00p 1,375.00p 1,329.00p 1,369.00p 32234
26/06/2013 1,303.00p 1,339.00p 1,303.00p 1,338.00p 32976
25/06/2013 1,327.00p 1,327.00p 1,291.00p 1,305.00p 41304
24/06/2013 1,342.00p 1,345.00p 1,296.00p 1,296.00p 60222
21/06/2013 1,344.00p 1,351.00p 1,338.00p 1,345.00p 62272
20/06/2013 1,353.00p 1,375.00p 1,337.00p 1,339.00p 47788
19/06/2013 1,392.00p 1,396.00p 1,361.00p 1,375.00p 31742
18/06/2013 1,384.00p 1,396.00p 1,380.00p 1,396.00p 14222
17/06/2013 1,379.00p 1,387.18p 1,363.00p 1,376.00p 19437
14/06/2013 1,372.00p 1,383.00p 1,355.00p 1,379.00p 22765
13/06/2013 1,339.00p 1,364.95p 1,331.00p 1,360.00p 21439
12/06/2013 1,349.00p 1,357.00p 1,342.00p 1,357.00p 38824
11/06/2013 1,355.00p 1,379.00p 1,335.00p 1,350.00p 36301
10/06/2013 1,378.00p 1,379.00p 1,356.00p 1,365.00p 22249
07/06/2013 1,342.00p 1,369.00p 1,335.00p 1,367.00p 45372
06/06/2013 1,336.00p 1,344.00p 1,327.00p 1,332.00p 40620
05/06/2013 1,367.00p 1,388.00p 1,315.00p 1,330.00p 374525
04/06/2013 1,398.00p 1,406.00p 1,376.00p 1,378.00p 46930
03/06/2013 1,419.00p 1,434.00p 1,394.00p 1,395.00p 26518
31/05/2013 1,424.00p 1,432.00p 1,392.00p 1,427.00p 29495
30/05/2013 1,390.00p 1,424.00p 1,384.12p 1,415.00p 39938
29/05/2013 1,427.00p 1,435.32p 1,386.00p 1,390.00p 46650
28/05/2013 1,446.00p 1,461.82p 1,425.00p 1,435.00p 27139
24/05/2013 1,419.00p 1,440.00p 1,415.00p 1,425.00p 38099
23/05/2013 1,455.00p 1,455.00p 1,365.12p 1,413.00p 125737
22/05/2013 1,441.00p 1,462.00p 1,441.00p 1,456.00p 25924
21/05/2013 1,463.00p 1,475.00p 1,420.00p 1,450.00p 58289
20/05/2013 1,455.00p 1,476.00p 1,449.00p 1,474.00p 155930
17/05/2013 1,426.00p 1,462.00p 1,423.00p 1,462.00p 73481
16/05/2013 1,393.00p 1,432.00p 1,393.00p 1,432.00p 60118
15/05/2013 1,397.00p 1,433.00p 1,397.00p 1,417.00p 55827
14/05/2013 1,357.00p 1,409.00p 1,357.00p 1,407.00p 50747
13/05/2013 1,372.00p 1,394.00p 1,364.00p 1,385.00p 318190
10/05/2013 1,368.00p 1,374.00p 1,345.00p 1,367.00p 42470
09/05/2013 1,354.00p 1,366.00p 1,350.00p 1,362.00p 50741
08/05/2013 1,351.00p 1,364.00p 1,339.00p 1,358.00p 45461
07/05/2013 1,345.00p 1,361.00p 1,332.00p 1,339.00p 39474
03/05/2013 1,338.00p 1,356.00p 1,338.00p 1,348.00p 46510
02/05/2013 1,340.00p 1,399.04p 1,330.00p 1,344.00p 49159
01/05/2013 1,354.00p 1,363.00p 1,336.00p 1,343.00p 62595
30/04/2013 1,362.00p 1,398.00p 1,328.53p 1,355.00p 184602
29/04/2013 1,376.00p 1,398.00p 1,376.00p 1,398.00p 59391
26/04/2013 1,377.00p 1,399.00p 1,359.00p 1,377.00p 82205
25/04/2013 1,420.00p 1,429.00p 1,402.00p 1,405.00p 48522
24/04/2013 1,386.00p 1,426.00p 1,386.00p 1,418.00p 44605
23/04/2013 1,388.00p 1,419.00p 1,388.00p 1,417.00p 32950
22/04/2013 1,415.00p 1,431.00p 1,389.48p 1,392.00p 36156
19/04/2013 1,418.00p 1,431.00p 1,412.00p 1,414.00p 77722
18/04/2013 1,407.00p 1,425.00p 1,391.00p 1,418.00p 133508
17/04/2013 1,453.00p 1,453.00p 1,395.48p 1,403.00p 87475
16/04/2013 1,462.00p 1,462.00p 1,448.00p 1,452.00p 87786
15/04/2013 1,499.00p 1,505.00p 1,450.00p 1,458.00p 152292
12/04/2013 1,528.00p 1,552.00p 1,502.00p 1,502.00p 95953
11/04/2013 1,506.00p 1,557.00p 1,506.00p 1,541.00p 49184
10/04/2013 1,484.00p 1,509.00p 1,484.00p 1,508.00p 57678
09/04/2013 1,487.00p 1,507.49p 1,470.00p 1,494.00p 80727
08/04/2013 1,422.00p 1,498.00p 1,415.00p 1,489.00p 357268
05/04/2013 1,523.00p 1,523.00p 1,418.00p 1,421.00p 232874
04/04/2013 1,538.00p 1,575.00p 1,508.00p 1,514.00p 251605
03/04/2013 1,560.00p 1,585.13p 1,560.00p 1,575.00p 40633
02/04/2013 1,609.00p 1,609.00p 1,557.80p 1,575.00p 120702
28/03/2013 1,590.00p 1,590.00p 1,567.00p 1,578.00p 42285
27/03/2013 1,600.00p 1,609.00p 1,572.00p 1,583.00p 232633
26/03/2013 1,586.00p 1,594.00p 1,574.00p 1,586.00p 78368
25/03/2013 1,588.00p 1,593.00p 1,577.00p 1,590.00p 92557
22/03/2013 1,598.00p 1,598.00p 1,579.00p 1,585.00p 44152
21/03/2013 1,597.00p 1,599.00p 1,573.00p 1,594.00p 89340
20/03/2013 1,561.00p 1,578.00p 1,560.00p 1,574.00p 185223
19/03/2013 1,546.00p 1,560.00p 1,537.44p 1,560.00p 75658
18/03/2013 1,536.00p 1,549.00p 1,536.00p 1,542.00p 63141
15/03/2013 1,565.00p 1,565.00p 1,530.00p 1,544.00p 153639
14/03/2013 1,543.00p 1,545.00p 1,522.00p 1,545.00p 81190
13/03/2013 1,544.00p 1,553.00p 1,530.00p 1,537.00p 29680
12/03/2013 1,502.00p 1,559.00p 1,502.00p 1,547.00p 159987
11/03/2013 1,475.00p 1,530.00p 1,475.00p 1,530.00p 609201
08/03/2013 1,466.00p 1,499.00p 1,444.00p 1,495.00p 197765
07/03/2013 1,450.00p 1,462.00p 1,441.00p 1,462.00p 27872
06/03/2013 1,445.00p 1,460.00p 1,436.00p 1,441.00p 39646
05/03/2013 1,429.00p 1,447.00p 1,423.10p 1,441.00p 387343
04/03/2013 1,435.00p 1,435.00p 1,422.00p 1,428.00p 32370
01/03/2013 1,444.00p 1,449.00p 1,431.00p 1,435.00p 40168
28/02/2013 1,435.00p 1,440.00p 1,415.00p 1,440.00p 38571
27/02/2013 1,428.00p 1,430.00p 1,420.00p 1,422.00p 50192
26/02/2013 1,400.00p 1,430.00p 1,400.00p 1,420.00p 486774
25/02/2013 1,465.00p 1,465.00p 1,425.00p 1,425.00p 72638
22/02/2013 1,465.00p 1,465.31p 1,455.00p 1,456.00p 48328
21/02/2013 1,448.00p 1,465.00p 1,439.00p 1,465.00p 54873
20/02/2013 1,456.00p 1,465.00p 1,434.00p 1,465.00p 51898
19/02/2013 1,450.00p 1,450.00p 1,405.00p 1,437.00p 24978
18/02/2013 1,405.00p 1,421.00p 1,400.00p 1,421.00p 77887
15/02/2013 1,435.00p 1,435.00p 1,380.10p 1,401.00p 100257
14/02/2013 1,460.00p 1,460.00p 1,421.00p 1,435.00p 105003
13/02/2013 1,438.00p 1,439.00p 1,422.00p 1,438.00p 28520
12/02/2013 1,433.00p 1,439.80p 1,424.00p 1,430.00p 66607
11/02/2013 1,416.00p 1,430.00p 1,401.00p 1,429.00p 22182
08/02/2013 1,410.00p 1,424.00p 1,407.00p 1,410.00p 32026
07/02/2013 1,426.00p 1,432.00p 1,408.00p 1,408.00p 37264
06/02/2013 1,464.00p 1,465.00p 1,424.00p 1,424.00p 38271
05/02/2013 1,451.00p 1,475.00p 1,441.68p 1,465.00p 140842
04/02/2013 1,450.00p 1,450.00p 1,431.00p 1,450.00p 96270
01/02/2013 1,424.00p 1,453.00p 1,423.71p 1,450.00p 51220
31/01/2013 1,428.00p 1,435.00p 1,411.00p 1,420.00p 30667
30/01/2013 1,458.00p 1,458.00p 1,423.48p 1,435.00p 35436
29/01/2013 1,445.00p 1,449.80p 1,431.00p 1,445.00p 48589
28/01/2013 1,454.00p 1,455.00p 1,437.00p 1,444.00p 41504
25/01/2013 1,456.00p 1,456.00p 1,434.00p 1,454.00p 43899
24/01/2013 1,431.00p 1,460.00p 1,431.00p 1,450.00p 71910
23/01/2013 1,445.00p 1,451.04p 1,431.00p 1,441.00p 49774
22/01/2013 1,443.00p 1,451.00p 1,437.00p 1,437.00p 37410
21/01/2013 1,442.00p 1,458.00p 1,433.00p 1,448.00p 16639
18/01/2013 1,430.00p 1,455.00p 1,426.00p 1,454.00p 36670
17/01/2013 1,448.00p 1,453.00p 1,426.00p 1,435.00p 44090
16/01/2013 1,449.00p 1,466.00p 1,438.00p 1,453.00p 61718
15/01/2013 1,439.00p 1,444.00p 1,429.00p 1,441.00p 31744
14/01/2013 1,459.00p 1,479.00p 1,435.00p 1,445.00p 44011
11/01/2013 1,489.00p 1,489.00p 1,464.70p 1,470.00p 25738
10/01/2013 1,491.00p 1,491.00p 1,473.00p 1,480.00p 29511
09/01/2013 1,495.00p 1,501.25p 1,488.00p 1,492.00p 27050
08/01/2013 1,497.00p 1,510.00p 1,494.94p 1,495.00p 65603
07/01/2013 1,480.00p 1,514.75p 1,473.00p 1,500.00p 501681
04/01/2013 1,459.00p 1,504.28p 1,459.00p 1,486.00p 246375
03/01/2013 1,446.00p 1,470.00p 1,439.02p 1,463.00p 37391
02/01/2013 1,398.00p 1,453.00p 1,398.00p 1,434.00p 106897
31/12/2012 1,377.00p 1,397.00p 1,375.00p 1,397.00p 17315
28/12/2012 1,402.00p 1,402.00p 1,388.00p 1,396.00p 9106
27/12/2012 1,373.00p 1,415.00p 1,373.00p 1,404.00p 9917
24/12/2012 1,421.00p 1,431.84p 1,405.00p 1,409.00p 6511
21/12/2012 1,430.00p 1,430.00p 1,386.00p 1,415.00p 636297

*Close Price adjusted for both dividends and splits