Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/10/2009 690.00p 697.00p 688.00p 690.00p 93949
20/10/2009 680.00p 694.50p 680.00p 690.00p 20825
19/10/2009 688.00p 694.50p 685.00p 694.50p 479910
16/10/2009 694.00p 694.00p 685.50p 692.00p 131526
15/10/2009 689.00p 694.50p 682.00p 685.00p 23074
14/10/2009 691.00p 695.00p 681.50p 692.50p 26140
13/10/2009 697.00p 697.00p 679.00p 681.00p 415960
12/10/2009 698.50p 705.00p 693.50p 694.00p 318902
09/10/2009 700.00p 700.00p 685.50p 692.50p 23790
08/10/2009 707.00p 710.00p 695.00p 699.50p 36485
07/10/2009 671.50p 707.00p 670.50p 700.00p 95167
06/10/2009 667.50p 689.50p 667.50p 688.00p 23213
05/10/2009 670.50p 673.50p 664.50p 671.00p 23248
02/10/2009 681.00p 700.00p 662.00p 666.00p 87289
01/10/2009 685.00p 700.00p 685.00p 686.50p 41081
30/09/2009 705.50p 709.50p 685.50p 685.50p 78525
29/09/2009 692.50p 712.00p 692.50p 707.00p 270769
28/09/2009 695.00p 704.00p 692.00p 694.50p 208867
25/09/2009 698.50p 711.50p 695.00p 695.00p 153375
24/09/2009 713.50p 723.50p 696.00p 700.00p 906528
23/09/2009 718.50p 730.00p 706.50p 709.00p 70172
22/09/2009 717.00p 723.50p 709.00p 713.50p 98837
21/09/2009 720.50p 720.50p 706.50p 709.00p 84863

*Close Price adjusted for both dividends and splits