Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/09/2010 794.50p 794.50p 777.00p 780.00p 17989
15/09/2010 756.00p 795.00p 756.00p 782.50p 39195
14/09/2010 787.50p 787.50p 759.00p 765.00p 17803
13/09/2010 766.00p 787.00p 758.00p 787.00p 37629
10/09/2010 734.00p 771.00p 734.00p 770.00p 45025
09/09/2010 733.50p 754.00p 723.47p 746.00p 194238
08/09/2010 718.50p 728.00p 718.50p 726.50p 20823
07/09/2010 736.00p 738.00p 717.00p 717.00p 88061
06/09/2010 731.50p 731.50p 706.50p 711.00p 10033
03/09/2010 717.50p 732.00p 716.50p 719.00p 257725
02/09/2010 734.50p 740.00p 713.50p 720.50p 26549
01/09/2010 730.00p 730.00p 720.00p 724.50p 21512
31/08/2010 736.00p 736.00p 719.50p 725.00p 40136
27/08/2010 724.00p 725.00p 714.50p 725.00p 15209
26/08/2010 724.00p 724.00p 716.50p 718.00p 10399
25/08/2010 723.50p 725.00p 717.00p 724.00p 10324
24/08/2010 726.00p 726.00p 715.50p 723.00p 9093
23/08/2010 719.00p 720.00p 706.18p 710.50p 64110
20/08/2010 721.50p 721.50p 710.50p 710.50p 7830
19/08/2010 729.00p 731.00p 717.00p 718.50p 16395
18/08/2010 731.00p 731.00p 719.00p 728.00p 4707
17/08/2010 730.00p 733.00p 719.50p 729.00p 97428
16/08/2010 730.50p 730.50p 720.50p 727.50p 8482
13/08/2010 735.00p 735.00p 722.50p 730.00p 73126
12/08/2010 736.00p 736.00p 730.00p 734.00p 40253
11/08/2010 735.50p 737.50p 730.50p 735.00p 63058
10/08/2010 739.50p 739.50p 731.00p 732.00p 7404
09/08/2010 734.50p 740.00p 732.50p 738.50p 77510
06/08/2010 735.00p 735.00p 727.50p 730.00p 10351
05/08/2010 732.00p 733.00p 720.00p 732.00p 24446
04/08/2010 732.50p 733.00p 725.50p 730.00p 91788
03/08/2010 730.00p 734.50p 722.50p 730.00p 535535
02/08/2010 728.00p 730.00p 716.50p 730.00p 99114
30/07/2010 719.50p 719.50p 711.00p 715.00p 230727
29/07/2010 700.50p 713.50p 700.50p 712.00p 28621
28/07/2010 727.50p 727.50p 703.00p 704.50p 32520
27/07/2010 740.00p 740.00p 707.00p 707.00p 37585
26/07/2010 739.50p 739.50p 720.50p 725.50p 9758
23/07/2010 742.50p 743.00p 719.50p 719.50p 23123
22/07/2010 749.00p 749.00p 735.00p 739.00p 483723
21/07/2010 750.00p 750.00p 733.50p 740.00p 30107
20/07/2010 749.00p 749.00p 733.00p 740.00p 219816
19/07/2010 740.00p 740.00p 730.00p 740.00p 29070
16/07/2010 741.00p 741.00p 735.00p 740.00p 170000
15/07/2010 744.50p 744.50p 734.00p 734.00p 36504
14/07/2010 726.00p 744.50p 726.00p 738.00p 22709
13/07/2010 728.50p 745.00p 728.50p 745.00p 87193
12/07/2010 744.00p 744.00p 731.00p 734.00p 42758
09/07/2010 749.00p 749.00p 732.50p 732.50p 27251
08/07/2010 755.50p 758.00p 739.00p 748.00p 157595
07/07/2010 727.00p 755.50p 722.50p 755.50p 322173
06/07/2010 741.00p 742.50p 732.99p 741.00p 305735
05/07/2010 733.00p 735.50p 723.00p 735.50p 35183
02/07/2010 725.50p 733.50p 719.00p 733.50p 8422
01/07/2010 725.50p 734.50p 713.00p 713.00p 15002
30/06/2010 714.50p 745.00p 714.50p 742.00p 30916
29/06/2010 719.50p 734.00p 719.00p 722.50p 14020
28/06/2010 744.00p 748.00p 728.50p 736.00p 10189
25/06/2010 731.50p 746.80p 730.00p 730.00p 16580
24/06/2010 744.50p 749.00p 722.00p 735.50p 45259
23/06/2010 734.50p 739.00p 725.50p 731.00p 129796
22/06/2010 734.00p 747.00p 726.50p 743.50p 76095
21/06/2010 759.50p 762.00p 736.50p 740.00p 50700
18/06/2010 747.00p 760.00p 740.00p 754.50p 162516
17/06/2010 746.50p 760.00p 746.50p 748.50p 36738
16/06/2010 770.50p 770.50p 753.50p 755.50p 19505
15/06/2010 743.00p 785.00p 743.00p 769.00p 49021
14/06/2010 752.00p 755.00p 738.50p 755.00p 28217
11/06/2010 733.00p 749.50p 733.00p 746.00p 41957
10/06/2010 727.00p 744.50p 726.78p 740.00p 38972
09/06/2010 739.50p 745.00p 727.35p 745.00p 22512
08/06/2010 721.00p 740.50p 714.00p 740.50p 31116
07/06/2010 710.50p 732.50p 710.50p 720.50p 15148
04/06/2010 750.00p 750.00p 721.00p 725.00p 23118
03/06/2010 742.50p 750.00p 735.00p 750.00p 37815
02/06/2010 726.00p 740.50p 722.50p 738.50p 118166
01/06/2010 707.00p 736.50p 704.00p 736.50p 36405
28/05/2010 704.50p 719.00p 697.50p 701.00p 39742
27/05/2010 682.50p 701.00p 680.00p 701.00p 42364
26/05/2010 685.00p 695.50p 681.00p 691.50p 34473
25/05/2010 685.00p 699.50p 677.00p 681.00p 64300
24/05/2010 710.50p 713.00p 698.50p 698.50p 54712
21/05/2010 698.00p 705.50p 680.00p 700.00p 107282
20/05/2010 710.50p 728.50p 698.50p 700.00p 46613
19/05/2010 731.00p 731.50p 715.00p 720.00p 24516
18/05/2010 730.00p 735.00p 713.50p 735.00p 202409
17/05/2010 723.50p 726.50p 717.00p 726.50p 9510
14/05/2010 727.50p 729.50p 717.00p 728.00p 31438
13/05/2010 728.00p 730.00p 715.50p 730.00p 168424
12/05/2010 710.50p 725.00p 710.00p 724.00p 68977
11/05/2010 720.00p 720.50p 710.00p 720.00p 600555
10/05/2010 720.00p 727.50p 710.00p 727.50p 23364
07/05/2010 720.00p 721.00p 690.50p 710.00p 89000
06/05/2010 721.50p 730.00p 716.00p 730.00p 26722
05/05/2010 736.00p 736.00p 719.00p 725.00p 37239
04/05/2010 745.00p 745.00p 719.50p 727.00p 33792
30/04/2010 728.50p 741.50p 727.50p 733.00p 23963
29/04/2010 735.00p 740.00p 727.50p 734.50p 23312
28/04/2010 731.00p 738.50p 715.50p 733.50p 34870
27/04/2010 737.00p 739.50p 720.50p 725.50p 52780
26/04/2010 735.00p 735.50p 724.50p 733.50p 44400
23/04/2010 724.00p 734.50p 714.40p 734.00p 24734
22/04/2010 729.00p 734.50p 714.50p 723.00p 71599
21/04/2010 710.00p 734.50p 698.82p 727.00p 65597
20/04/2010 709.00p 709.50p 692.50p 709.50p 22154
19/04/2010 690.50p 708.10p 690.50p 707.00p 40691
16/04/2010 697.00p 703.00p 690.00p 695.50p 27357
15/04/2010 704.00p 704.50p 697.00p 701.50p 16214
14/04/2010 688.00p 703.50p 688.00p 695.00p 66952
13/04/2010 686.00p 694.00p 686.00p 690.00p 78738
12/04/2010 699.00p 699.00p 683.00p 694.00p 103467
09/04/2010 694.00p 695.30p 686.50p 693.00p 33800
08/04/2010 690.00p 692.50p 685.50p 688.00p 64873
07/04/2010 699.00p 699.00p 684.00p 690.00p 87634
06/04/2010 699.00p 699.00p 689.00p 698.50p 44214
01/04/2010 682.00p 697.00p 681.00p 694.50p 138267
31/03/2010 689.50p 690.00p 683.00p 683.50p 30969
30/03/2010 687.00p 690.00p 681.00p 687.00p 13197
29/03/2010 698.50p 702.50p 682.50p 688.50p 14704
26/03/2010 699.00p 699.00p 690.70p 695.00p 14671
25/03/2010 694.00p 704.00p 692.50p 696.50p 117757
24/03/2010 681.00p 709.00p 681.00p 702.00p 103400
23/03/2010 683.00p 694.50p 683.00p 690.00p 81077
22/03/2010 683.00p 683.00p 680.00p 683.00p 55571
19/03/2010 683.00p 689.50p 680.15p 683.00p 357918
18/03/2010 683.00p 687.50p 672.17p 681.00p 151916
17/03/2010 683.00p 688.50p 680.00p 685.00p 246195
16/03/2010 680.00p 690.00p 672.50p 686.00p 57018
15/03/2010 678.50p 682.00p 671.21p 680.00p 42284
12/03/2010 675.50p 684.00p 675.23p 679.00p 456122
11/03/2010 685.00p 688.80p 677.50p 677.50p 91642
10/03/2010 688.00p 689.50p 685.00p 688.00p 166812
09/03/2010 695.00p 695.00p 687.50p 694.00p 21813
08/03/2010 697.00p 700.00p 687.00p 695.00p 27963
05/03/2010 698.50p 703.50p 690.70p 695.00p 29486
04/03/2010 701.50p 701.50p 685.50p 697.00p 20815
03/03/2010 685.50p 690.00p 685.50p 690.00p 25085
02/03/2010 694.00p 694.05p 686.66p 691.00p 22738
01/03/2010 695.00p 695.00p 685.50p 694.00p 20476
26/02/2010 682.50p 694.50p 682.50p 694.50p 73670
25/02/2010 687.50p 697.00p 684.50p 686.00p 107267
24/02/2010 685.00p 696.00p 682.00p 696.00p 1701480
23/02/2010 685.50p 690.00p 685.00p 685.00p 45859
22/02/2010 688.00p 694.00p 685.00p 688.50p 49112
19/02/2010 685.50p 690.50p 685.00p 688.00p 38843
18/02/2010 686.50p 695.16p 686.50p 691.00p 906580
17/02/2010 697.00p 697.00p 690.50p 695.00p 48311
16/02/2010 702.00p 702.00p 692.00p 699.00p 41905
15/02/2010 692.00p 700.00p 692.00p 694.50p 28260
12/02/2010 695.00p 704.51p 687.50p 703.00p 76859
11/02/2010 690.00p 692.50p 686.00p 691.50p 28142
10/02/2010 692.00p 692.00p 685.00p 690.00p 20705
09/02/2010 684.50p 690.00p 684.50p 688.00p 32212
08/02/2010 692.50p 692.50p 680.00p 692.00p 156624
05/02/2010 675.00p 690.50p 674.00p 685.00p 194125
04/02/2010 690.00p 690.00p 676.00p 683.00p 88228
03/02/2010 672.50p 690.00p 672.50p 685.00p 20089
02/02/2010 672.50p 690.00p 672.50p 690.00p 127489
01/02/2010 672.00p 688.00p 670.00p 688.00p 14219
29/01/2010 683.50p 690.00p 673.00p 680.00p 119785
28/01/2010 683.50p 685.00p 670.50p 676.50p 23561
27/01/2010 670.50p 678.00p 670.00p 678.00p 11913
26/01/2010 670.50p 683.50p 670.00p 683.50p 17518
25/01/2010 692.50p 692.50p 675.00p 675.00p 27262
22/01/2010 682.00p 682.00p 672.00p 675.50p 240977
21/01/2010 675.50p 686.00p 675.50p 680.50p 20679
20/01/2010 688.50p 694.19p 682.99p 684.00p 31251
19/01/2010 689.50p 689.77p 674.00p 689.00p 11296
18/01/2010 685.50p 690.00p 680.00p 690.00p 106026
15/01/2010 692.00p 692.00p 680.50p 689.00p 38382
14/01/2010 677.50p 689.00p 677.50p 684.50p 16896
13/01/2010 691.50p 691.50p 685.00p 685.00p 15096
12/01/2010 704.00p 704.00p 677.50p 690.00p 54198
11/01/2010 706.00p 709.00p 693.50p 700.00p 187039
08/01/2010 703.00p 710.00p 691.50p 699.50p 55526
07/01/2010 714.00p 714.00p 696.00p 704.50p 27614
06/01/2010 707.00p 710.00p 692.50p 704.00p 22069
05/01/2010 686.00p 705.00p 686.00p 702.00p 180804
04/01/2010 665.00p 693.50p 665.00p 693.50p 96481
31/12/2009 665.50p 684.50p 665.50p 674.00p 8856
30/12/2009 689.00p 689.00p 673.50p 685.00p 37423
29/12/2009 683.50p 696.00p 680.60p 696.00p 15571
24/12/2009 689.00p 699.00p 686.00p 693.50p 4770
23/12/2009 682.00p 700.50p 681.20p 700.50p 15370
22/12/2009 674.50p 700.00p 667.89p 700.00p 47077
21/12/2009 635.50p 674.50p 632.50p 673.00p 81622
18/12/2009 640.00p 644.00p 620.00p 632.00p 139605
17/12/2009 635.00p 655.00p 622.50p 642.00p 60165
16/12/2009 608.50p 635.00p 608.20p 635.00p 62831
15/12/2009 623.00p 625.00p 611.50p 625.00p 25144
14/12/2009 617.00p 619.50p 607.50p 619.50p 39308
11/12/2009 611.00p 613.50p 606.00p 608.00p 37489
10/12/2009 600.00p 607.50p 598.70p 607.00p 44095
09/12/2009 604.50p 605.63p 597.00p 600.00p 46046
08/12/2009 610.00p 619.68p 598.96p 610.00p 120571
07/12/2009 608.50p 625.00p 608.50p 615.00p 101871
04/12/2009 610.00p 623.00p 610.00p 615.00p 62821
03/12/2009 624.50p 625.50p 607.00p 607.00p 88224
02/12/2009 610.00p 620.00p 610.00p 620.00p 35070
01/12/2009 619.00p 619.00p 603.00p 616.00p 54260

*Close Price adjusted for both dividends and splits