Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/02/2014 1,345.00p 1,345.00p 1,304.00p 1,313.00p 162895
31/01/2014 1,312.00p 1,346.00p 1,298.00p 1,314.00p 54241
30/01/2014 1,321.00p 1,330.00p 1,299.00p 1,330.00p 37882
29/01/2014 1,335.00p 1,335.00p 1,300.91p 1,315.00p 84272
28/01/2014 1,336.00p 1,369.00p 1,276.82p 1,325.00p 52402
27/01/2014 1,355.00p 1,366.00p 1,334.00p 1,345.00p 37540
24/01/2014 1,381.00p 1,381.00p 1,332.00p 1,351.00p 46802
23/01/2014 1,380.00p 1,400.00p 1,360.00p 1,360.00p 63943
22/01/2014 1,388.00p 1,408.00p 1,378.94p 1,400.00p 61019
21/01/2014 1,412.00p 1,412.00p 1,390.00p 1,403.00p 52835
20/01/2014 1,423.00p 1,423.00p 1,388.88p 1,400.00p 164737
17/01/2014 1,403.00p 1,415.00p 1,400.00p 1,411.00p 60087
16/01/2014 1,425.00p 1,425.00p 1,392.32p 1,408.00p 66742
15/01/2014 1,427.00p 1,427.00p 1,397.00p 1,414.00p 44791
14/01/2014 1,399.00p 1,403.00p 1,381.00p 1,397.00p 25262
13/01/2014 1,393.00p 1,405.00p 1,382.55p 1,392.00p 35630
10/01/2014 1,369.00p 1,388.00p 1,352.36p 1,386.00p 32089
09/01/2014 1,380.00p 1,387.00p 1,356.00p 1,372.00p 109178
08/01/2014 1,356.00p 1,377.00p 1,342.00p 1,371.00p 324029
07/01/2014 1,321.00p 1,365.00p 1,316.76p 1,351.00p 51796
06/01/2014 1,328.00p 1,342.00p 1,318.00p 1,325.00p 35904
03/01/2014 1,288.00p 1,327.00p 1,271.00p 1,327.00p 39889
02/01/2014 1,314.00p 1,323.80p 1,287.75p 1,294.00p 23743
31/12/2013 1,301.00p 1,320.10p 1,287.00p 1,297.00p 99274
30/12/2013 1,293.00p 1,313.00p 1,275.00p 1,304.00p 65274
27/12/2013 1,270.00p 1,290.00p 1,268.00p 1,282.00p 24083
24/12/2013 1,282.00p 1,298.00p 1,269.00p 1,290.00p 7467
23/12/2013 1,281.00p 1,289.10p 1,274.00p 1,289.00p 25100
20/12/2013 1,214.00p 1,278.00p 1,205.00p 1,274.00p 98194
19/12/2013 1,203.00p 1,219.03p 1,183.15p 1,219.00p 52257
18/12/2013 1,199.00p 1,200.00p 1,178.00p 1,184.00p 26451
17/12/2013 1,213.00p 1,230.00p 1,185.00p 1,200.00p 74296
16/12/2013 1,210.00p 1,225.00p 1,191.30p 1,213.00p 31860
13/12/2013 1,216.00p 1,240.00p 1,200.00p 1,210.00p 55497
12/12/2013 1,211.00p 1,232.00p 1,211.00p 1,230.00p 100520
11/12/2013 1,221.00p 1,238.00p 1,219.52p 1,225.00p 56191
10/12/2013 1,254.00p 1,254.00p 1,220.00p 1,238.00p 31326
09/12/2013 1,270.00p 1,286.64p 1,237.00p 1,237.00p 31627
06/12/2013 1,253.00p 1,260.00p 1,227.00p 1,227.00p 43965
05/12/2013 1,244.00p 1,251.00p 1,229.00p 1,229.00p 129951
04/12/2013 1,246.00p 1,256.00p 1,240.00p 1,250.00p 66979
03/12/2013 1,260.00p 1,266.85p 1,240.00p 1,251.00p 40222
02/12/2013 1,222.00p 1,262.00p 1,222.00p 1,251.00p 32439
29/11/2013 1,240.00p 1,251.00p 1,225.95p 1,244.00p 58487
28/11/2013 1,225.00p 1,247.00p 1,217.92p 1,232.00p 50349
27/11/2013 1,230.00p 1,235.72p 1,220.00p 1,228.00p 83190
26/11/2013 1,230.00p 1,246.00p 1,194.60p 1,220.00p 142881
25/11/2013 1,270.00p 1,270.00p 1,231.00p 1,235.00p 24692
22/11/2013 1,231.00p 1,260.26p 1,227.00p 1,245.00p 75959
21/11/2013 1,246.00p 1,283.84p 1,236.00p 1,245.00p 43367
20/11/2013 1,278.00p 1,280.00p 1,252.00p 1,260.00p 69438
19/11/2013 1,283.00p 1,290.00p 1,270.00p 1,275.00p 43544
18/11/2013 1,305.00p 1,305.00p 1,290.00p 1,290.00p 66149
15/11/2013 1,271.00p 1,322.00p 1,266.00p 1,297.00p 279067
14/11/2013 1,258.00p 1,264.85p 1,219.00p 1,248.00p 77151
13/11/2013 1,255.00p 1,262.00p 1,236.00p 1,242.00p 51463
12/11/2013 1,245.00p 1,264.44p 1,228.00p 1,248.00p 51667
11/11/2013 1,230.00p 1,260.00p 1,227.00p 1,250.00p 37434
08/11/2013 1,252.00p 1,269.00p 1,231.00p 1,242.00p 42929
07/11/2013 1,269.00p 1,280.00p 1,259.00p 1,264.00p 66860
06/11/2013 1,292.00p 1,305.96p 1,238.00p 1,276.00p 44959
05/11/2013 1,282.00p 1,294.20p 1,258.88p 1,288.00p 26882
04/11/2013 1,294.00p 1,308.10p 1,277.00p 1,277.00p 47962
01/11/2013 1,318.00p 1,320.00p 1,281.00p 1,297.00p 48916
31/10/2013 1,310.00p 1,333.00p 1,271.62p 1,320.00p 52211
30/10/2013 1,317.00p 1,326.03p 1,290.00p 1,319.00p 87376
29/10/2013 1,334.00p 1,341.00p 1,300.17p 1,320.00p 47440
28/10/2013 1,344.00p 1,352.07p 1,329.00p 1,336.00p 174982
25/10/2013 1,350.00p 1,350.00p 1,331.00p 1,344.00p 39453
24/10/2013 1,380.00p 1,382.88p 1,320.00p 1,335.00p 108115
23/10/2013 1,397.00p 1,397.00p 1,374.00p 1,374.00p 42247
22/10/2013 1,385.00p 1,399.00p 1,363.07p 1,394.00p 19206
21/10/2013 1,378.00p 1,387.00p 1,360.00p 1,387.00p 20462
18/10/2013 1,362.00p 1,372.00p 1,346.00p 1,362.00p 36301
17/10/2013 1,375.00p 1,378.00p 1,345.00p 1,346.00p 26738
16/10/2013 1,335.00p 1,378.00p 1,326.00p 1,378.00p 41489
15/10/2013 1,356.00p 1,365.00p 1,325.00p 1,340.00p 47751
14/10/2013 1,331.00p 1,358.95p 1,315.00p 1,347.00p 29604
11/10/2013 1,329.00p 1,358.00p 1,329.00p 1,343.00p 28002
10/10/2013 1,335.00p 1,359.00p 1,301.00p 1,358.00p 50015
09/10/2013 1,367.00p 1,371.00p 1,307.00p 1,321.00p 40033
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

*Close Price adjusted for both dividends and splits