Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/03/2012 1,309.00p 1,336.00p 1,301.00p 1,316.00p 66863
06/03/2012 1,323.00p 1,327.00p 1,309.00p 1,312.00p 54969
05/03/2012 1,334.00p 1,345.60p 1,319.00p 1,323.00p 40902
02/03/2012 1,325.00p 1,363.00p 1,313.49p 1,335.00p 355061
01/03/2012 1,368.00p 1,388.95p 1,338.00p 1,338.00p 196536
29/02/2012 1,341.00p 1,368.00p 1,341.00p 1,368.00p 60022
28/02/2012 1,321.00p 1,342.95p 1,313.00p 1,334.00p 54375
27/02/2012 1,321.00p 1,330.00p 1,288.00p 1,323.00p 90136
24/02/2012 1,255.00p 1,321.00p 1,251.00p 1,321.00p 324287
23/02/2012 1,241.00p 1,255.00p 1,205.05p 1,255.00p 60685
22/02/2012 1,130.00p 1,250.00p 1,122.00p 1,242.00p 128638
21/02/2012 1,119.00p 1,137.84p 1,117.70p 1,127.00p 94935
20/02/2012 1,144.00p 1,144.00p 1,098.00p 1,109.00p 32213
17/02/2012 1,119.00p 1,130.00p 1,111.00p 1,128.00p 22743
16/02/2012 1,118.00p 1,125.00p 1,099.00p 1,121.00p 68840
15/02/2012 1,116.00p 1,133.58p 1,090.00p 1,119.00p 90105
14/02/2012 1,074.00p 1,117.00p 1,070.66p 1,117.00p 68011
13/02/2012 1,051.00p 1,073.00p 1,051.00p 1,064.00p 32757
10/02/2012 1,070.00p 1,075.00p 1,061.00p 1,063.00p 37417
09/02/2012 1,052.00p 1,068.00p 1,040.00p 1,067.00p 52257
08/02/2012 1,051.00p 1,059.00p 1,038.55p 1,042.00p 200713
07/02/2012 1,063.00p 1,074.35p 1,058.00p 1,058.00p 64405
06/02/2012 1,038.00p 1,073.00p 1,035.55p 1,068.00p 64279
03/02/2012 1,037.00p 1,049.00p 1,027.10p 1,038.00p 73253
02/02/2012 1,038.00p 1,038.00p 1,027.00p 1,035.00p 108869
01/02/2012 1,019.00p 1,039.00p 1,019.00p 1,037.00p 59809
31/01/2012 1,032.00p 1,040.00p 1,019.00p 1,019.00p 56619
30/01/2012 1,026.00p 1,038.00p 1,021.00p 1,031.00p 60632
27/01/2012 1,031.00p 1,041.00p 1,026.00p 1,032.00p 25213
26/01/2012 1,045.00p 1,047.00p 1,029.00p 1,040.00p 32844
25/01/2012 1,037.00p 1,047.00p 1,030.20p 1,034.00p 22362
24/01/2012 1,032.00p 1,046.00p 1,028.00p 1,034.00p 34517
23/01/2012 1,049.00p 1,055.00p 1,032.00p 1,032.00p 73618
20/01/2012 1,055.00p 1,056.00p 1,043.00p 1,050.00p 31630
19/01/2012 1,058.00p 1,070.00p 1,052.21p 1,054.00p 47201
18/01/2012 1,060.00p 1,063.00p 1,045.00p 1,054.00p 43865
17/01/2012 1,068.00p 1,068.00p 1,038.00p 1,062.00p 56880
16/01/2012 1,068.00p 1,069.00p 1,057.00p 1,062.00p 33113
13/01/2012 1,075.00p 1,086.00p 1,071.00p 1,072.00p 18783
12/01/2012 1,068.00p 1,089.00p 1,068.00p 1,082.00p 76960
11/01/2012 1,079.00p 1,087.00p 1,077.00p 1,085.00p 30860
10/01/2012 1,083.00p 1,088.00p 1,075.00p 1,084.00p 47878
09/01/2012 1,065.00p 1,081.00p 1,053.00p 1,078.00p 60047
06/01/2012 1,050.00p 1,069.00p 1,050.00p 1,069.00p 21170
05/01/2012 1,048.00p 1,058.00p 1,042.75p 1,052.00p 47924
04/01/2012 1,039.00p 1,049.00p 1,033.00p 1,043.00p 42146
03/01/2012 1,054.00p 1,054.00p 1,030.00p 1,037.00p 32449
30/12/2011 1,035.00p 1,050.00p 1,024.77p 1,043.00p 11858
29/12/2011 1,041.00p 1,042.00p 1,035.00p 1,036.00p 15705
28/12/2011 1,034.00p 1,045.00p 1,027.42p 1,028.00p 3345
23/12/2011 1,040.00p 1,046.00p 1,034.00p 1,040.00p 6260
22/12/2011 1,026.00p 1,049.00p 1,026.00p 1,040.00p 40705
21/12/2011 1,017.00p 1,033.00p 1,006.00p 1,023.00p 73211
20/12/2011 1,050.00p 1,050.00p 1,010.00p 1,015.00p 21645
19/12/2011 1,055.00p 1,059.00p 1,035.00p 1,055.00p 32146
16/12/2011 1,069.00p 1,072.00p 1,055.00p 1,056.00p 71565
15/12/2011 1,070.00p 1,074.00p 1,045.00p 1,068.00p 58706
14/12/2011 1,017.00p 1,070.00p 1,015.97p 1,070.00p 147629
13/12/2011 1,038.00p 1,045.85p 1,019.00p 1,019.00p 29840
12/12/2011 1,038.00p 1,048.00p 1,021.00p 1,030.00p 62084
09/12/2011 1,040.00p 1,052.03p 1,021.86p 1,044.00p 43133
08/12/2011 1,050.00p 1,060.00p 1,033.95p 1,040.00p 31688
07/12/2011 1,036.00p 1,048.00p 1,024.00p 1,048.00p 32854
06/12/2011 1,036.00p 1,041.00p 1,024.00p 1,040.00p 16376
05/12/2011 1,034.00p 1,052.00p 1,034.00p 1,044.00p 26192
02/12/2011 1,037.00p 1,048.00p 1,012.00p 1,035.00p 13689
01/12/2011 1,060.00p 1,060.00p 1,030.00p 1,030.00p 25099
30/11/2011 1,033.00p 1,057.00p 1,028.00p 1,055.00p 129943
29/11/2011 1,034.00p 1,050.00p 1,014.00p 1,042.00p 71083
28/11/2011 1,012.00p 1,034.00p 1,012.00p 1,025.00p 34906
25/11/2011 985.00p 1,010.00p 977.11p 1,010.00p 53705
24/11/2011 971.50p 985.50p 971.50p 980.00p 31622
23/11/2011 970.50p 983.00p 969.50p 975.00p 58356
22/11/2011 970.00p 991.00p 970.00p 976.00p 40523
21/11/2011 975.00p 996.78p 950.00p 965.00p 19469
18/11/2011 1,011.00p 1,014.00p 980.00p 987.50p 40956
17/11/2011 1,027.00p 1,045.00p 1,013.00p 1,016.00p 28292
16/11/2011 1,012.00p 1,035.00p 1,011.65p 1,033.00p 23707
15/11/2011 1,015.00p 1,022.00p 1,005.00p 1,015.00p 48912
14/11/2011 1,021.00p 1,023.00p 1,000.00p 1,022.00p 19227
11/11/2011 1,020.00p 1,020.00p 995.40p 1,000.00p 17176
10/11/2011 993.00p 1,004.00p 989.50p 995.00p 71347
09/11/2011 1,050.00p 1,050.00p 990.00p 1,009.00p 44353
08/11/2011 990.50p 1,044.00p 990.50p 1,029.00p 61654
07/11/2011 1,011.00p 1,012.00p 980.00p 991.00p 29843
04/11/2011 1,034.00p 1,035.00p 1,012.00p 1,013.00p 15288
03/11/2011 992.00p 1,027.00p 992.00p 1,026.00p 38529
02/11/2011 1,015.00p 1,024.00p 982.00p 991.00p 27896
01/11/2011 1,019.00p 1,030.00p 1,003.65p 1,013.00p 44857
31/10/2011 1,042.00p 1,042.00p 1,018.00p 1,026.00p 35148
28/10/2011 1,049.00p 1,049.00p 1,025.00p 1,041.00p 28680
27/10/2011 1,023.00p 1,050.00p 1,015.00p 1,048.00p 49925
26/10/2011 1,019.00p 1,019.00p 1,002.00p 1,006.00p 33137
25/10/2011 995.00p 1,015.68p 995.00p 996.00p 75836
24/10/2011 986.50p 1,003.00p 986.00p 995.00p 10037
21/10/2011 1,001.00p 1,001.00p 988.00p 989.00p 20399
20/10/2011 977.00p 990.00p 975.00p 982.00p 13554
19/10/2011 995.00p 995.00p 978.00p 981.50p 147597
18/10/2011 1,005.00p 1,016.15p 985.96p 989.00p 88978
17/10/2011 1,029.00p 1,032.00p 1,007.00p 1,008.00p 26015
14/10/2011 1,031.00p 1,048.00p 1,022.00p 1,023.00p 25480
13/10/2011 1,050.00p 1,057.00p 1,040.00p 1,050.00p 51815
12/10/2011 1,046.00p 1,052.00p 1,041.30p 1,050.00p 76756
11/10/2011 1,041.00p 1,050.00p 1,037.00p 1,045.00p 26467
10/10/2011 1,042.00p 1,050.00p 1,031.00p 1,042.00p 16415
07/10/2011 1,033.00p 1,043.00p 1,027.00p 1,034.00p 22269
06/10/2011 1,007.00p 1,038.00p 1,004.00p 1,032.00p 142960
05/10/2011 1,035.00p 1,035.00p 1,005.00p 1,006.00p 38276
04/10/2011 1,028.00p 1,041.34p 1,007.00p 1,012.00p 101861
03/10/2011 1,030.00p 1,037.00p 1,009.00p 1,037.00p 25343
30/09/2011 1,071.00p 1,075.00p 1,036.00p 1,048.00p 34415
29/09/2011 1,104.00p 1,117.00p 1,073.00p 1,073.00p 24978
28/09/2011 1,072.00p 1,114.00p 1,059.00p 1,111.00p 103893
27/09/2011 1,040.00p 1,083.00p 1,019.00p 1,080.00p 88857
26/09/2011 984.50p 1,029.00p 984.50p 1,026.00p 56269
23/09/2011 995.00p 999.00p 985.00p 990.00p 201101
22/09/2011 1,022.00p 1,024.00p 989.46p 990.00p 116694
21/09/2011 1,043.00p 1,055.00p 1,035.00p 1,036.00p 160398
20/09/2011 994.00p 1,052.60p 992.00p 1,042.00p 509197
19/09/2011 1,010.00p 1,052.00p 991.00p 995.00p 49104
16/09/2011 1,006.00p 1,077.00p 994.50p 1,040.00p 76476
15/09/2011 992.00p 1,009.00p 990.50p 997.00p 27166
14/09/2011 1,000.00p 1,005.00p 975.00p 991.00p 122836
13/09/2011 1,000.00p 1,000.00p 986.00p 986.00p 87085
12/09/2011 982.00p 1,015.00p 976.50p 995.00p 34976
09/09/2011 1,014.00p 1,035.00p 987.50p 995.00p 70987
08/09/2011 990.00p 1,025.60p 960.00p 1,014.00p 53651
07/09/2011 944.00p 989.50p 930.00p 989.50p 56289
06/09/2011 927.00p 947.76p 926.22p 930.00p 30960
05/09/2011 930.00p 936.00p 908.50p 920.00p 40124
02/09/2011 948.00p 974.50p 935.00p 935.00p 35251
01/09/2011 925.00p 939.00p 917.00p 939.00p 17200
31/08/2011 894.00p 945.09p 885.50p 945.00p 204987
30/08/2011 881.00p 892.72p 881.00p 890.00p 14895
26/08/2011 885.00p 893.53p 869.00p 877.00p 11187
25/08/2011 924.50p 927.00p 888.00p 888.00p 45809
24/08/2011 910.50p 910.50p 900.00p 900.00p 28331
23/08/2011 905.00p 922.50p 896.00p 905.00p 36409
22/08/2011 864.50p 907.00p 864.50p 907.00p 80357
19/08/2011 879.50p 880.00p 815.00p 865.00p 43371
18/08/2011 887.00p 900.00p 852.50p 855.50p 16727
17/08/2011 890.00p 899.50p 880.50p 892.00p 25805
16/08/2011 900.00p 903.00p 884.40p 885.00p 36789
15/08/2011 903.00p 915.00p 889.00p 900.00p 59343
12/08/2011 895.50p 917.50p 879.00p 900.00p 30651
11/08/2011 863.00p 905.39p 853.50p 894.00p 56146
10/08/2011 906.00p 927.50p 832.12p 853.50p 48218
09/08/2011 869.00p 914.50p 840.50p 900.00p 85822
08/08/2011 866.00p 911.00p 858.50p 874.00p 58615
05/08/2011 912.00p 923.20p 870.22p 880.00p 39359
04/08/2011 934.50p 954.50p 917.01p 924.50p 44483
03/08/2011 958.00p 973.00p 925.00p 925.00p 38469
02/08/2011 970.00p 994.00p 961.50p 961.50p 32036
01/08/2011 980.50p 983.50p 970.84p 973.50p 24072
29/07/2011 994.50p 994.50p 973.50p 973.50p 26166
28/07/2011 995.50p 997.00p 992.00p 997.00p 13486
27/07/2011 1,001.00p 1,005.00p 991.00p 999.50p 38900
26/07/2011 1,003.00p 1,009.00p 993.00p 993.00p 78125
25/07/2011 999.50p 1,009.00p 998.00p 1,000.00p 35583
22/07/2011 1,010.00p 1,010.00p 1,002.35p 1,003.00p 18389
21/07/2011 993.00p 1,009.00p 985.72p 1,005.00p 28600
20/07/2011 1,004.00p 1,012.00p 989.50p 989.50p 38313
19/07/2011 1,010.00p 1,014.30p 998.35p 1,002.00p 12477
18/07/2011 1,017.00p 1,017.00p 1,008.00p 1,008.00p 12974
15/07/2011 1,007.00p 1,020.00p 1,002.70p 1,019.00p 60286
14/07/2011 1,020.00p 1,020.00p 1,007.00p 1,017.00p 37407
13/07/2011 1,029.00p 1,029.00p 1,009.67p 1,017.00p 44124
12/07/2011 1,031.00p 1,032.00p 1,011.00p 1,020.00p 29142
11/07/2011 1,027.00p 1,038.00p 1,022.00p 1,036.00p 87015
08/07/2011 1,045.00p 1,045.00p 1,033.80p 1,037.00p 39289
07/07/2011 1,030.00p 1,050.00p 1,023.00p 1,043.00p 45675
06/07/2011 1,037.00p 1,040.00p 1,021.25p 1,030.00p 30189
05/07/2011 1,033.00p 1,035.00p 1,028.00p 1,032.00p 29893
04/07/2011 1,057.00p 1,057.00p 1,025.00p 1,032.00p 119791
01/07/2011 1,032.00p 1,040.00p 1,026.25p 1,040.00p 17090
30/06/2011 1,025.00p 1,031.00p 1,012.00p 1,030.00p 339625
29/06/2011 1,013.00p 1,029.00p 1,013.00p 1,023.00p 39540
28/06/2011 1,011.00p 1,020.00p 1,010.00p 1,013.00p 19926
27/06/2011 997.00p 1,022.80p 978.03p 1,015.00p 42758
24/06/2011 1,015.00p 1,015.00p 1,001.00p 1,011.00p 20710
23/06/2011 994.50p 1,015.00p 994.50p 1,011.00p 36372
22/06/2011 1,002.00p 1,003.00p 998.00p 1,000.00p 11620
21/06/2011 1,002.00p 1,005.00p 996.00p 1,002.00p 39303
20/06/2011 1,002.00p 1,005.00p 992.50p 1,005.00p 21754
17/06/2011 1,005.00p 1,005.00p 997.50p 1,001.00p 157226
16/06/2011 1,014.00p 1,016.00p 991.00p 1,004.00p 193881
15/06/2011 1,011.00p 1,017.00p 1,004.00p 1,013.00p 6723
14/06/2011 1,020.00p 1,020.00p 1,012.71p 1,020.00p 11572
13/06/2011 1,015.00p 1,018.00p 1,006.00p 1,015.00p 10346
10/06/2011 1,028.00p 1,028.00p 1,010.00p 1,010.00p 16384
09/06/2011 1,031.00p 1,036.00p 1,020.00p 1,030.00p 20232
08/06/2011 1,038.00p 1,049.00p 1,033.17p 1,036.00p 95820
07/06/2011 1,012.00p 1,047.00p 1,012.00p 1,046.00p 54105
06/06/2011 1,000.00p 1,018.00p 1,000.00p 1,018.00p 31281
03/06/2011 993.00p 1,010.00p 987.00p 1,007.00p 28365
02/06/2011 974.50p 991.50p 973.71p 988.50p 24914
01/06/2011 985.50p 987.62p 978.00p 980.00p 41326
31/05/2011 977.50p 989.00p 975.00p 975.00p 390677
27/05/2011 974.50p 981.50p 974.00p 978.00p 12652
26/05/2011 974.00p 985.00p 971.00p 979.00p 9681

*Close Price adjusted for both dividends and splits