Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/06/2023 2,462.00p 2,534.00p 2,462.00p 2,518.00p 181214
31/05/2023 2,490.00p 2,536.00p 2,490.00p 2,528.00p 128117
30/05/2023 2,514.00p 2,535.29p 2,454.00p 2,496.00p 89785
26/05/2023 2,528.00p 2,542.00p 2,476.00p 2,502.00p 78068
25/05/2023 2,484.00p 2,541.12p 2,474.00p 2,516.00p 63378
24/05/2023 2,462.00p 2,536.00p 2,410.92p 2,512.00p 141667
23/05/2023 2,526.00p 2,560.00p 2,508.00p 2,520.00p 76542
22/05/2023 2,474.00p 2,534.00p 2,474.00p 2,510.00p 65573
19/05/2023 2,522.00p 2,549.85p 2,460.00p 2,518.00p 61171
18/05/2023 2,450.00p 2,492.00p 2,444.00p 2,458.00p 73297
17/05/2023 2,488.00p 2,530.00p 2,442.00p 2,484.00p 81193
16/05/2023 2,240.00p 2,560.00p 2,196.00p 2,544.00p 187493
15/05/2023 2,580.00p 2,581.56p 2,545.04p 2,568.00p 34430
12/05/2023 2,644.00p 2,644.00p 2,569.11p 2,590.00p 30532
11/05/2023 2,650.00p 2,650.00p 2,530.00p 2,604.00p 57699
10/05/2023 2,550.00p 2,632.00p 2,550.00p 2,626.00p 46081
09/05/2023 2,764.00p 2,787.32p 2,574.00p 2,574.00p 76947
05/05/2023 2,680.00p 2,774.00p 2,676.00p 2,774.00p 46096
04/05/2023 2,724.00p 2,724.00p 2,626.00p 2,692.00p 87698
03/05/2023 2,620.00p 2,692.00p 2,620.00p 2,652.00p 63514
02/05/2023 2,720.00p 2,736.00p 2,666.69p 2,680.00p 64429
28/04/2023 2,666.00p 2,712.00p 2,624.00p 2,688.00p 204009
27/04/2023 2,740.00p 2,740.00p 2,684.00p 2,700.00p 52222
26/04/2023 2,726.00p 2,726.00p 2,664.00p 2,714.00p 122814
25/04/2023 2,770.00p 2,778.00p 2,724.00p 2,724.00p 25147
24/04/2023 2,788.00p 2,798.00p 2,748.00p 2,774.00p 39053
21/04/2023 2,792.00p 2,796.00p 2,750.00p 2,792.00p 71618
20/04/2023 2,768.00p 2,780.00p 2,734.00p 2,760.00p 99467
19/04/2023 2,712.00p 2,770.40p 2,686.00p 2,766.00p 48735
18/04/2023 2,866.00p 2,866.00p 2,720.00p 2,720.00p 146134
17/04/2023 2,858.00p 2,866.00p 2,776.00p 2,794.00p 51719
14/04/2023 2,900.00p 2,929.36p 2,800.00p 2,800.00p 81655
13/04/2023 2,826.00p 2,900.00p 2,826.00p 2,870.00p 67968
12/04/2023 2,880.00p 2,905.72p 2,814.00p 2,848.00p 185832
11/04/2023 2,810.00p 2,942.00p 2,810.00p 2,902.00p 89269
06/04/2023 2,682.00p 2,836.00p 2,682.00p 2,836.00p 225771
05/04/2023 2,820.00p 2,856.00p 2,720.00p 2,746.00p 118468
04/04/2023 2,940.00p 2,946.00p 2,827.48p 2,846.00p 165945
03/04/2023 2,952.00p 2,952.00p 2,804.00p 2,882.00p 47981
31/03/2023 2,906.00p 2,970.00p 2,874.00p 2,874.00p 67231
30/03/2023 2,818.00p 2,850.00p 2,808.00p 2,838.00p 64009
29/03/2023 2,784.00p 2,858.00p 2,752.00p 2,800.00p 55887
28/03/2023 2,984.00p 2,984.00p 2,836.00p 2,836.00p 53820
27/03/2023 2,892.00p 3,004.00p 2,892.00p 2,944.00p 48566
24/03/2023 2,906.00p 2,942.00p 2,876.00p 2,924.00p 62048
23/03/2023 2,902.00p 2,974.00p 2,900.00p 2,942.00p 181278
22/03/2023 3,000.00p 3,000.00p 2,886.00p 2,912.00p 55114
21/03/2023 2,898.00p 2,952.00p 2,841.24p 2,920.00p 87332
20/03/2023 2,840.00p 2,886.00p 2,812.00p 2,882.00p 54225
17/03/2023 2,944.00p 2,988.00p 2,878.00p 2,918.00p 183975
16/03/2023 2,800.00p 2,930.00p 2,800.00p 2,930.00p 75944
15/03/2023 2,818.00p 2,896.00p 2,790.00p 2,864.00p 206632
14/03/2023 2,834.00p 2,890.00p 2,802.00p 2,876.00p 57781
13/03/2023 2,980.00p 2,980.00p 2,766.00p 2,832.00p 414089
10/03/2023 3,052.00p 3,078.00p 2,938.00p 2,938.00p 54731
09/03/2023 3,122.00p 3,130.00p 3,084.00p 3,106.00p 53578
08/03/2023 3,154.00p 3,172.00p 3,098.00p 3,124.00p 55998
07/03/2023 3,168.00p 3,178.00p 3,089.24p 3,168.00p 114703
06/03/2023 3,054.00p 3,104.00p 3,048.00p 3,100.00p 52329
03/03/2023 3,046.00p 3,064.00p 2,990.00p 3,058.00p 55988
02/03/2023 2,960.00p 3,022.00p 2,930.00p 2,976.00p 96168
01/03/2023 2,984.00p 3,020.00p 2,926.00p 2,998.00p 63075
28/02/2023 2,942.00p 2,962.00p 2,878.00p 2,962.00p 306233
27/02/2023 2,892.00p 2,946.00p 2,840.00p 2,936.00p 44811
24/02/2023 3,000.00p 3,000.00p 2,826.00p 2,840.00p 60056
23/02/2023 2,746.00p 3,088.00p 2,746.00p 2,938.00p 200405
22/02/2023 2,620.00p 2,704.00p 2,606.00p 2,704.00p 76273
21/02/2023 2,706.00p 2,718.00p 2,620.00p 2,650.00p 68582
20/02/2023 2,716.00p 2,732.00p 2,670.00p 2,716.00p 63978
17/02/2023 2,770.00p 2,772.00p 2,668.00p 2,720.00p 39056
16/02/2023 2,750.00p 2,750.00p 2,690.00p 2,712.00p 71461
15/02/2023 2,712.00p 2,768.80p 2,682.00p 2,734.00p 146734
14/02/2023 2,722.00p 2,776.00p 2,722.00p 2,728.00p 79247
13/02/2023 2,812.00p 2,816.60p 2,764.00p 2,766.00p 73550
10/02/2023 2,836.00p 2,880.00p 2,782.00p 2,816.00p 35628
09/02/2023 2,938.00p 2,938.00p 2,842.00p 2,858.00p 31444
08/02/2023 2,832.00p 2,962.00p 2,832.00p 2,890.00p 46068
07/02/2023 2,896.00p 2,906.00p 2,856.00p 2,900.00p 115155
06/02/2023 2,850.00p 2,912.00p 2,850.00p 2,882.00p 56204
03/02/2023 2,892.00p 2,912.04p 2,864.00p 2,878.00p 83014
02/02/2023 2,850.00p 2,922.00p 2,850.00p 2,886.00p 80340
01/02/2023 2,872.00p 2,944.00p 2,846.00p 2,850.00p 49757
31/01/2023 2,860.00p 2,916.00p 2,852.00p 2,896.00p 205459
30/01/2023 2,846.00p 2,884.00p 2,826.00p 2,876.00p 32680
27/01/2023 2,930.00p 2,930.00p 2,862.51p 2,890.00p 53953
26/01/2023 2,942.00p 2,964.00p 2,833.78p 2,872.00p 81808
25/01/2023 2,978.00p 3,008.00p 2,884.00p 2,896.00p 66638
24/01/2023 3,050.00p 3,050.00p 2,982.00p 2,986.00p 423037
23/01/2023 3,032.00p 3,086.00p 2,998.60p 3,040.00p 58042
20/01/2023 3,088.00p 3,088.00p 3,008.00p 3,050.00p 36755
19/01/2023 3,134.00p 3,134.00p 2,952.00p 3,028.00p 45578
18/01/2023 3,112.00p 3,122.00p 3,048.00p 3,054.00p 72603
17/01/2023 3,172.00p 3,222.00p 3,106.00p 3,106.00p 77549
16/01/2023 3,118.00p 3,230.00p 3,118.00p 3,196.00p 35719
13/01/2023 3,134.00p 3,196.00p 3,122.00p 3,162.00p 45093
12/01/2023 3,100.00p 3,228.00p 3,100.00p 3,162.00p 71285
11/01/2023 3,030.00p 3,152.00p 3,030.00p 3,126.00p 69676
10/01/2023 3,026.00p 3,076.00p 3,006.00p 3,022.00p 72446
09/01/2023 3,086.00p 3,095.50p 2,987.49p 3,024.00p 48265
06/01/2023 3,100.00p 3,100.00p 3,044.00p 3,066.00p 57333
05/01/2023 3,032.00p 3,108.00p 3,032.00p 3,080.00p 76873
04/01/2023 3,070.00p 3,128.00p 3,052.00p 3,096.00p 33786
03/01/2023 2,980.00p 3,068.00p 2,948.56p 3,028.00p 85139
30/12/2022 3,064.00p 3,066.00p 2,984.00p 2,984.00p 16710
29/12/2022 3,108.00p 3,108.00p 2,978.00p 3,048.00p 20456
28/12/2022 2,926.00p 3,050.00p 2,926.00p 3,022.00p 24944
23/12/2022 2,998.00p 3,017.19p 2,986.00p 3,000.00p 8834
22/12/2022 2,982.00p 3,014.00p 2,966.00p 2,992.00p 31683
21/12/2022 2,914.00p 2,988.00p 2,896.00p 2,988.00p 47124
20/12/2022 2,870.00p 2,898.00p 2,834.29p 2,884.00p 138292
19/12/2022 2,966.00p 2,976.00p 2,902.00p 2,918.00p 33120
16/12/2022 3,072.00p 3,072.00p 2,942.00p 2,976.00p 219510
15/12/2022 2,958.00p 3,042.00p 2,957.56p 3,012.00p 80554
14/12/2022 3,028.00p 3,060.00p 2,982.00p 3,026.00p 66539
13/12/2022 3,034.00p 3,148.00p 2,942.00p 3,050.00p 108706
12/12/2022 3,026.00p 3,026.00p 2,944.00p 2,974.00p 47579
09/12/2022 2,944.00p 2,982.00p 2,922.00p 2,980.00p 61795
08/12/2022 2,994.00p 3,008.00p 2,928.00p 2,952.00p 42881
07/12/2022 3,092.00p 3,092.00p 3,008.00p 3,016.00p 92009
06/12/2022 3,050.00p 3,100.00p 2,986.00p 3,006.00p 61073
05/12/2022 2,988.00p 3,072.00p 2,986.00p 3,052.00p 36139
02/12/2022 3,030.00p 3,032.00p 2,922.00p 3,020.00p 35266
01/12/2022 2,982.00p 2,986.00p 2,888.00p 2,970.00p 58354
30/11/2022 2,970.00p 2,970.00p 2,870.00p 2,912.00p 96448
29/11/2022 3,064.00p 3,082.00p 2,894.00p 2,898.00p 43877
28/11/2022 3,152.00p 3,152.00p 3,040.00p 3,068.00p 27579
25/11/2022 3,096.00p 3,106.00p 3,048.00p 3,090.00p 71213
24/11/2022 3,122.00p 3,134.00p 3,040.00p 3,082.00p 21563
23/11/2022 3,192.00p 3,192.00p 2,966.00p 3,046.00p 43583
22/11/2022 3,122.00p 3,132.00p 3,068.00p 3,104.00p 26704
21/11/2022 3,206.00p 3,206.00p 3,056.00p 3,142.00p 55901
18/11/2022 3,112.00p 3,154.00p 3,042.00p 3,130.00p 44846
17/11/2022 3,022.00p 3,092.00p 3,020.00p 3,090.00p 51234
16/11/2022 3,220.00p 3,242.00p 3,044.00p 3,070.00p 85561
15/11/2022 3,168.00p 3,250.00p 3,166.00p 3,218.00p 87670
14/11/2022 3,274.00p 3,364.00p 3,220.00p 3,250.00p 83929
11/11/2022 3,138.00p 3,346.06p 3,138.00p 3,272.00p 143266
10/11/2022 3,000.00p 3,218.00p 2,968.00p 3,216.00p 91015
09/11/2022 2,862.00p 3,002.00p 2,862.00p 3,002.00p 68607
08/11/2022 2,892.00p 2,950.00p 2,876.00p 2,950.00p 89256
07/11/2022 2,858.00p 2,922.00p 2,775.75p 2,922.00p 124242
04/11/2022 2,676.00p 2,804.00p 2,674.00p 2,804.00p 83566
03/11/2022 2,606.00p 2,704.00p 2,594.00p 2,668.00p 49574
02/11/2022 2,600.00p 2,662.00p 2,600.00p 2,644.00p 94863
01/11/2022 2,636.00p 2,684.00p 2,594.00p 2,618.00p 84807
31/10/2022 2,674.00p 2,674.00p 2,554.00p 2,554.00p 98673
28/10/2022 2,716.00p 2,716.00p 2,626.00p 2,652.00p 48953
27/10/2022 2,718.00p 2,804.00p 2,650.00p 2,696.00p 52372
26/10/2022 2,628.00p 2,718.00p 2,616.00p 2,718.00p 54627
25/10/2022 2,554.00p 2,636.00p 2,526.00p 2,636.00p 60004
24/10/2022 2,674.00p 2,674.00p 2,526.00p 2,546.00p 49953
21/10/2022 2,550.00p 2,620.00p 2,538.00p 2,608.00p 52064
20/10/2022 2,480.00p 2,630.00p 2,480.00p 2,570.00p 156903
19/10/2022 2,590.00p 2,600.00p 2,472.00p 2,540.00p 69027
18/10/2022 2,598.00p 2,634.00p 2,574.00p 2,606.00p 76835
17/10/2022 2,424.00p 2,580.00p 2,424.00p 2,580.00p 74726
14/10/2022 2,412.00p 2,513.90p 2,412.00p 2,428.00p 119445
13/10/2022 2,372.00p 2,398.00p 2,299.92p 2,372.00p 225669
12/10/2022 2,298.00p 2,368.32p 2,276.00p 2,320.00p 96801
11/10/2022 2,414.00p 2,470.00p 2,328.00p 2,342.00p 59498
10/10/2022 2,482.00p 2,506.00p 2,432.00p 2,444.00p 71028
07/10/2022 2,630.00p 2,630.00p 2,520.00p 2,534.00p 104834
06/10/2022 2,554.00p 2,588.00p 2,522.00p 2,588.00p 84250
05/10/2022 2,642.00p 2,670.00p 2,528.00p 2,546.00p 81121
04/10/2022 2,644.00p 2,710.00p 2,626.00p 2,630.00p 104063
03/10/2022 2,594.00p 2,616.00p 2,546.00p 2,602.00p 53396
30/09/2022 2,482.00p 2,618.00p 2,482.00p 2,618.00p 65652
29/09/2022 2,574.00p 2,574.00p 2,460.00p 2,506.00p 72999
28/09/2022 2,514.00p 2,586.00p 2,482.00p 2,580.00p 154898
27/09/2022 2,696.00p 2,696.00p 2,566.00p 2,566.00p 83783
26/09/2022 2,808.00p 2,808.00p 2,618.00p 2,630.00p 100274
23/09/2022 2,866.00p 2,866.00p 2,680.44p 2,730.00p 105740
22/09/2022 2,780.00p 2,840.00p 2,764.00p 2,816.00p 98559
21/09/2022 2,734.00p 2,824.00p 2,734.00p 2,820.00p 58004
20/09/2022 2,744.00p 2,796.00p 2,712.00p 2,746.00p 108076
16/09/2022 2,756.00p 2,794.00p 2,678.00p 2,782.00p 252276
15/09/2022 2,634.00p 2,764.00p 2,634.00p 2,762.00p 121966
14/09/2022 2,714.00p 2,792.00p 2,672.00p 2,684.00p 106697
13/09/2022 2,816.00p 2,862.00p 2,738.00p 2,760.00p 125008
12/09/2022 2,808.00p 2,970.00p 2,808.00p 2,888.00p 93332
09/09/2022 2,784.00p 2,860.00p 2,690.00p 2,860.00p 105636
08/09/2022 2,598.00p 2,848.00p 2,547.81p 2,798.00p 105654
07/09/2022 2,418.00p 2,418.00p 2,352.00p 2,398.00p 116598
06/09/2022 2,300.00p 2,394.00p 2,300.00p 2,394.00p 79924
05/09/2022 2,420.00p 2,428.00p 2,318.00p 2,342.00p 73351
02/09/2022 2,402.00p 2,500.00p 2,402.00p 2,450.00p 59420
01/09/2022 2,486.00p 2,488.00p 2,298.00p 2,374.00p 56678
31/08/2022 2,534.00p 2,558.00p 2,462.00p 2,516.00p 51521
30/08/2022 2,518.00p 2,596.00p 2,513.68p 2,528.00p 48541
26/08/2022 2,478.00p 2,578.00p 2,478.00p 2,530.00p 44830
25/08/2022 2,552.00p 2,560.00p 2,520.00p 2,528.00p 28693
24/08/2022 2,518.00p 2,538.00p 2,450.00p 2,538.00p 39222
23/08/2022 2,542.00p 2,568.00p 2,497.50p 2,512.00p 66987
22/08/2022 2,600.00p 2,630.00p 2,552.00p 2,600.00p 60521
19/08/2022 2,598.00p 2,702.00p 2,598.00p 2,652.00p 42152
18/08/2022 2,658.00p 2,668.00p 2,608.00p 2,650.00p 139772
17/08/2022 2,726.00p 2,740.00p 2,608.00p 2,626.00p 61717
16/08/2022 2,788.00p 2,810.00p 2,700.00p 2,706.00p 40248
15/08/2022 2,796.00p 2,840.34p 2,758.00p 2,788.00p 22024
12/08/2022 2,754.00p 2,780.00p 2,664.00p 2,754.00p 65535

*Close Price adjusted for both dividends and splits