Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/11/2010 816.00p 828.00p 810.00p 826.00p 13145
29/11/2010 844.00p 845.10p 822.50p 831.00p 21400
26/11/2010 827.00p 846.00p 826.50p 838.00p 118454
25/11/2010 820.50p 829.37p 820.50p 827.50p 17824
24/11/2010 816.00p 825.00p 816.00p 825.00p 30593
23/11/2010 822.00p 824.12p 814.75p 817.00p 16105
22/11/2010 818.50p 825.00p 817.00p 822.00p 157485
19/11/2010 826.50p 826.50p 809.50p 821.50p 26819
18/11/2010 811.50p 825.00p 810.00p 824.50p 18036
17/11/2010 791.50p 811.10p 790.00p 808.00p 19716
16/11/2010 821.50p 827.58p 797.50p 800.00p 18402
15/11/2010 818.00p 833.99p 812.90p 825.00p 24379
12/11/2010 839.00p 839.00p 820.00p 826.00p 84724
11/11/2010 825.50p 841.00p 820.00p 820.00p 75882
10/11/2010 842.50p 846.00p 829.00p 833.00p 80317
09/11/2010 840.00p 843.00p 830.50p 843.00p 973198
08/11/2010 840.00p 840.55p 825.00p 828.50p 33534
05/11/2010 849.00p 850.00p 837.50p 837.50p 9921
04/11/2010 856.00p 856.00p 839.00p 844.00p 9947
03/11/2010 859.50p 859.50p 843.00p 844.50p 32118
02/11/2010 843.50p 858.52p 841.00p 849.00p 29426
01/11/2010 850.00p 850.00p 839.11p 842.00p 12612
29/10/2010 847.00p 849.00p 839.00p 844.50p 12111
28/10/2010 837.50p 854.00p 830.00p 837.50p 148688
27/10/2010 846.50p 846.50p 835.00p 835.00p 214119
26/10/2010 857.00p 864.00p 847.00p 848.00p 28548
25/10/2010 846.50p 859.50p 835.12p 848.00p 31140
22/10/2010 844.50p 845.00p 829.52p 843.50p 18797
21/10/2010 837.50p 844.00p 832.50p 835.00p 66781
20/10/2010 830.50p 849.00p 830.50p 843.00p 14949
19/10/2010 843.50p 844.50p 828.00p 828.00p 40277
18/10/2010 836.00p 849.70p 833.50p 837.50p 11276
15/10/2010 841.50p 850.00p 836.00p 840.50p 13777
14/10/2010 820.00p 855.00p 817.46p 845.00p 108428
13/10/2010 800.00p 827.00p 800.00p 820.00p 9447
12/10/2010 800.00p 820.00p 800.00p 812.00p 21810
11/10/2010 800.00p 812.50p 800.00p 804.00p 19278
08/10/2010 808.50p 814.00p 801.00p 801.00p 6501
07/10/2010 810.00p 815.00p 800.00p 805.00p 15717
06/10/2010 789.00p 815.00p 789.00p 815.00p 10781
05/10/2010 786.00p 801.50p 786.00p 795.00p 32054
04/10/2010 806.00p 811.00p 796.50p 805.00p 39567
01/10/2010 792.00p 802.00p 787.00p 802.00p 18657
30/09/2010 776.50p 792.00p 776.00p 785.00p 15593
29/09/2010 779.50p 795.50p 771.00p 772.50p 16808
28/09/2010 786.00p 790.70p 772.00p 772.00p 20716
27/09/2010 785.50p 796.00p 774.00p 789.50p 17768
24/09/2010 774.00p 784.50p 770.38p 782.50p 19376
23/09/2010 772.50p 787.50p 772.50p 777.00p 11403
22/09/2010 775.00p 780.50p 770.00p 775.00p 503198
21/09/2010 781.00p 783.50p 770.00p 777.50p 55250
20/09/2010 769.00p 790.00p 769.00p 790.00p 36803
17/09/2010 784.00p 789.50p 775.00p 775.00p 154478
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

*Close Price adjusted for both dividends and splits