Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/05/2024 1,740.00p 1,830.00p 1,740.00p 1,802.00p 168457
29/05/2024 1,822.00p 1,822.00p 1,750.00p 1,754.00p 104894
28/05/2024 1,882.00p 1,882.00p 1,762.00p 1,796.00p 89583
24/05/2024 1,816.00p 1,852.00p 1,816.00p 1,846.00p 126199
23/05/2024 1,830.00p 1,880.36p 1,830.00p 1,830.00p 272121
22/05/2024 1,896.00p 1,896.00p 1,834.00p 1,868.00p 64089
21/05/2024 1,900.00p 1,900.00p 1,850.00p 1,872.00p 72566
20/05/2024 1,814.00p 1,894.00p 1,814.00p 1,880.00p 41729
17/05/2024 1,912.00p 1,912.00p 1,842.00p 1,850.00p 32346
16/05/2024 1,898.00p 1,916.00p 1,856.00p 1,880.00p 43248
15/05/2024 1,828.00p 1,904.00p 1,828.00p 1,894.00p 94532
14/05/2024 1,830.00p 1,890.00p 1,830.00p 1,860.00p 829710
13/05/2024 1,868.00p 1,906.00p 1,848.00p 1,868.00p 57446
10/05/2024 1,852.00p 1,908.00p 1,852.00p 1,898.00p 35143
09/05/2024 1,876.00p 1,926.00p 1,876.00p 1,892.00p 74427
08/05/2024 1,814.00p 1,890.00p 1,814.00p 1,880.00p 53992
07/05/2024 1,814.00p 1,918.00p 1,814.00p 1,886.00p 52865
03/05/2024 1,776.00p 1,874.00p 1,776.00p 1,868.00p 80575
02/05/2024 1,724.00p 1,784.00p 1,724.00p 1,784.00p 95900
01/05/2024 1,752.00p 1,818.00p 1,736.00p 1,736.00p 65694
30/04/2024 1,780.00p 1,804.00p 1,779.16p 1,804.00p 92563
29/04/2024 1,770.00p 1,796.00p 1,722.00p 1,782.00p 62755
26/04/2024 1,684.00p 1,736.00p 1,644.04p 1,736.00p 30232
25/04/2024 1,702.00p 1,758.00p 1,694.00p 1,704.00p 278602
24/04/2024 1,748.00p 1,780.00p 1,696.00p 1,700.00p 72275
23/04/2024 1,688.00p 1,762.00p 1,688.00p 1,750.00p 134880
22/04/2024 1,742.00p 1,754.00p 1,718.00p 1,726.00p 79047
19/04/2024 1,736.00p 1,750.00p 1,714.00p 1,718.00p 42156
18/04/2024 1,760.00p 1,798.00p 1,740.00p 1,756.00p 184494
17/04/2024 1,728.00p 1,760.00p 1,712.62p 1,752.00p 63382
16/04/2024 1,732.00p 1,750.00p 1,706.00p 1,724.00p 83097
15/04/2024 1,758.00p 1,796.00p 1,758.00p 1,762.00p 37061
12/04/2024 1,814.00p 1,842.00p 1,780.00p 1,780.00p 41592
11/04/2024 1,772.00p 1,820.00p 1,739.76p 1,792.00p 50425
10/04/2024 1,730.00p 1,786.00p 1,730.00p 1,764.00p 52232
09/04/2024 1,730.00p 1,780.00p 1,730.00p 1,740.00p 60922
08/04/2024 1,780.00p 1,780.00p 1,730.00p 1,740.00p 65582
05/04/2024 1,732.00p 1,756.00p 1,714.00p 1,744.00p 46673
04/04/2024 1,710.00p 1,784.00p 1,710.00p 1,764.00p 116327
03/04/2024 1,736.00p 1,766.00p 1,714.00p 1,752.00p 56558
02/04/2024 1,758.00p 1,806.00p 1,733.98p 1,742.00p 34482
28/03/2024 1,796.00p 1,823.00p 1,765.00p 1,765.00p 74268
27/03/2024 1,803.00p 1,811.72p 1,765.26p 1,787.00p 46321
26/03/2024 1,779.00p 1,819.00p 1,744.00p 1,817.00p 58054
25/03/2024 1,785.00p 1,835.00p 1,766.00p 1,766.00p 103853
22/03/2024 1,778.00p 1,847.00p 1,778.00p 1,831.00p 61888
21/03/2024 1,716.00p 1,829.00p 1,716.00p 1,829.00p 74372
20/03/2024 1,789.00p 1,789.00p 1,715.00p 1,743.00p 58063
19/03/2024 1,789.00p 1,789.00p 1,708.50p 1,715.00p 72435
18/03/2024 1,788.00p 1,800.00p 1,743.00p 1,743.00p 61871
15/03/2024 1,813.00p 1,813.00p 1,758.00p 1,795.00p 133193
14/03/2024 1,807.00p 1,818.00p 1,768.00p 1,780.00p 77208
13/03/2024 1,803.00p 1,808.14p 1,783.00p 1,797.00p 105027
12/03/2024 1,810.00p 1,823.25p 1,781.00p 1,800.00p 84567
11/03/2024 1,805.00p 1,816.00p 1,797.00p 1,811.00p 46717
08/03/2024 1,838.00p 1,866.00p 1,795.00p 1,816.00p 54962
07/03/2024 1,824.00p 1,839.00p 1,786.00p 1,839.00p 154565
06/03/2024 1,730.00p 1,814.00p 1,687.00p 1,814.00p 112353
05/03/2024 1,655.00p 1,712.00p 1,622.00p 1,686.00p 259588
04/03/2024 1,738.00p 1,766.00p 1,637.00p 1,637.00p 116867
01/03/2024 1,796.00p 1,796.00p 1,737.00p 1,740.00p 86839
29/02/2024 1,843.00p 1,845.00p 1,788.00p 1,792.00p 243413
28/02/2024 1,945.00p 1,945.00p 1,830.00p 1,830.00p 149658
27/02/2024 1,940.00p 1,970.00p 1,908.00p 1,920.00p 131067
26/02/2024 1,938.00p 1,972.00p 1,928.00p 1,928.00p 83893
23/02/2024 1,965.00p 1,994.00p 1,959.00p 1,959.00p 95239
22/02/2024 1,944.00p 2,034.00p 1,895.00p 1,966.00p 218631
21/02/2024 1,827.00p 1,912.00p 1,827.00p 1,912.00p 126613
20/02/2024 1,800.00p 1,853.00p 1,790.00p 1,850.00p 79465
19/02/2024 1,762.00p 1,836.00p 1,746.77p 1,824.00p 117037
16/02/2024 1,768.00p 1,810.00p 1,706.77p 1,786.00p 201567
15/02/2024 1,821.00p 1,822.59p 1,478.00p 1,780.00p 648499
14/02/2024 2,086.00p 2,144.00p 2,086.00p 2,124.00p 33468
13/02/2024 2,188.00p 2,190.00p 2,093.78p 2,120.00p 45275
12/02/2024 2,150.00p 2,216.00p 2,150.00p 2,200.00p 85673
09/02/2024 2,192.00p 2,217.00p 2,162.00p 2,162.00p 90082
08/02/2024 2,172.00p 2,290.97p 2,150.00p 2,186.00p 82226
07/02/2024 2,134.00p 2,154.00p 2,098.00p 2,154.00p 58477
06/02/2024 2,220.00p 2,222.00p 2,142.00p 2,142.00p 348711
05/02/2024 2,232.00p 2,263.96p 2,192.00p 2,192.00p 23927
02/02/2024 2,224.00p 2,258.00p 2,210.00p 2,218.00p 23841
01/02/2024 2,292.00p 2,306.00p 2,222.00p 2,224.00p 79158
31/01/2024 2,278.00p 2,304.00p 2,265.00p 2,294.00p 91817
30/01/2024 2,268.00p 2,280.00p 2,258.00p 2,276.00p 22768
29/01/2024 2,320.00p 2,332.00p 2,270.00p 2,290.00p 124925
26/01/2024 2,338.00p 2,378.00p 2,336.00p 2,342.00p 84105
25/01/2024 2,322.00p 2,356.00p 2,298.00p 2,354.00p 71459
24/01/2024 2,264.00p 2,344.00p 2,264.00p 2,340.00p 62444
23/01/2024 2,214.00p 2,284.00p 2,214.00p 2,244.00p 48274
22/01/2024 2,178.00p 2,262.00p 2,178.00p 2,234.00p 96595
19/01/2024 2,200.00p 2,244.00p 2,200.00p 2,228.00p 47796
18/01/2024 2,192.00p 2,220.00p 2,190.00p 2,208.00p 40935
17/01/2024 2,230.00p 2,234.00p 2,164.00p 2,192.00p 176818
16/01/2024 2,202.00p 2,248.00p 2,134.00p 2,234.00p 148551
15/01/2024 2,222.00p 2,222.00p 2,136.00p 2,170.00p 44916
12/01/2024 2,160.00p 2,182.00p 2,130.00p 2,162.00p 40517
11/01/2024 2,152.00p 2,194.00p 2,098.00p 2,116.00p 65902
10/01/2024 2,170.00p 2,176.55p 2,140.00p 2,162.00p 26150
09/01/2024 2,176.00p 2,200.00p 2,128.00p 2,164.00p 51834
08/01/2024 2,130.00p 2,144.00p 2,078.00p 2,138.00p 32644
05/01/2024 2,114.00p 2,154.00p 2,114.00p 2,136.00p 28777
04/01/2024 2,136.00p 2,152.00p 2,120.00p 2,146.00p 25559
03/01/2024 2,198.00p 2,198.00p 2,124.00p 2,124.00p 65345
02/01/2024 2,122.00p 2,176.74p 2,122.00p 2,166.00p 29025
29/12/2023 2,152.00p 2,186.00p 2,144.00p 2,170.00p 27575
28/12/2023 2,182.00p 2,224.00p 2,182.00p 2,192.00p 26766
27/12/2023 2,162.00p 2,222.00p 2,142.00p 2,206.00p 44156
22/12/2023 2,184.00p 2,212.00p 2,172.00p 2,172.00p 22577
21/12/2023 2,168.00p 2,192.00p 2,126.00p 2,180.00p 58152
20/12/2023 2,144.00p 2,184.00p 2,122.00p 2,170.00p 52124
20/12/2023 2,144.00p 2,184.00p 2,122.00p 2,170.00p 52124
19/12/2023 2,058.00p 2,126.00p 2,058.00p 2,118.00p 101947
18/12/2023 2,080.00p 2,082.00p 2,034.00p 2,048.00p 47801
15/12/2023 2,014.00p 2,092.00p 2,014.00p 2,044.00p 458931
14/12/2023 1,998.00p 2,077.53p 1,983.00p 2,040.00p 113923
13/12/2023 1,981.00p 2,008.00p 1,935.00p 1,960.00p 94031
12/12/2023 2,000.00p 2,016.00p 1,981.00p 2,000.00p 97224
11/12/2023 2,008.00p 2,023.89p 1,954.68p 1,979.00p 80315
08/12/2023 2,026.00p 2,066.00p 2,026.00p 2,032.00p 101904
07/12/2023 2,020.00p 2,058.00p 2,002.00p 2,048.00p 111872
06/12/2023 1,962.00p 2,020.00p 1,949.00p 2,014.00p 82700
05/12/2023 1,971.00p 1,972.00p 1,919.41p 1,960.00p 92219
04/12/2023 1,940.00p 1,975.00p 1,836.00p 1,930.00p 68260
01/12/2023 1,970.00p 1,992.22p 1,897.00p 1,909.00p 99292
30/11/2023 1,993.00p 2,000.00p 1,966.00p 1,976.00p 140341
29/11/2023 2,006.00p 2,046.00p 1,988.00p 1,988.00p 52465
28/11/2023 2,084.00p 2,084.00p 1,992.00p 2,012.00p 73612
27/11/2023 2,088.00p 2,106.00p 2,048.00p 2,052.00p 76495
24/11/2023 2,082.00p 2,108.00p 2,072.00p 2,092.00p 155392
23/11/2023 2,064.00p 2,118.00p 2,054.00p 2,100.00p 90885
22/11/2023 2,100.00p 2,106.00p 2,029.21p 2,060.00p 267078
21/11/2023 2,222.00p 2,244.00p 2,112.00p 2,112.00p 101566
20/11/2023 2,212.00p 2,273.50p 2,208.00p 2,218.00p 183691
17/11/2023 2,252.00p 2,252.00p 2,200.97p 2,224.00p 40935
16/11/2023 2,280.00p 2,296.00p 2,200.00p 2,206.00p 144432
15/11/2023 2,172.00p 2,296.00p 2,172.00p 2,256.00p 153935
14/11/2023 2,088.00p 2,226.00p 2,048.00p 2,204.00p 108188
13/11/2023 2,078.00p 2,100.00p 2,042.00p 2,048.00p 974310
10/11/2023 2,150.00p 2,166.00p 2,094.00p 2,094.00p 83376
09/11/2023 2,144.00p 2,170.00p 2,137.24p 2,158.00p 68971
08/11/2023 2,108.00p 2,187.35p 2,108.00p 2,150.00p 125158
07/11/2023 2,156.00p 2,208.00p 2,136.56p 2,150.00p 100093
06/11/2023 2,256.00p 2,290.00p 2,188.00p 2,204.00p 85316
03/11/2023 2,320.00p 2,336.00p 2,254.00p 2,284.00p 98039
02/11/2023 2,208.00p 2,332.00p 2,193.92p 2,332.00p 138333
01/11/2023 2,138.00p 2,200.00p 2,130.00p 2,182.00p 93584
31/10/2023 2,092.00p 2,158.00p 2,092.00p 2,138.00p 70136
30/10/2023 2,106.00p 2,130.00p 2,080.00p 2,098.00p 81748
27/10/2023 2,040.00p 2,134.00p 2,040.00p 2,106.00p 56130
26/10/2023 2,182.00p 2,192.00p 2,068.00p 2,068.00p 441065
25/10/2023 2,238.00p 2,246.00p 2,180.00p 2,180.00p 169675
24/10/2023 2,216.00p 2,246.00p 2,208.00p 2,234.00p 63212
23/10/2023 2,270.00p 2,270.00p 2,194.00p 2,224.00p 75861
20/10/2023 2,220.00p 2,248.00p 2,186.00p 2,240.00p 94864
19/10/2023 2,174.00p 2,226.00p 2,174.00p 2,200.00p 94341
18/10/2023 2,280.00p 2,280.00p 2,184.00p 2,228.00p 77956
17/10/2023 2,132.00p 2,240.00p 2,132.00p 2,230.00p 86522
16/10/2023 2,170.00p 2,192.77p 2,152.00p 2,190.00p 44097
13/10/2023 2,198.00p 2,247.20p 2,150.00p 2,170.00p 118772
12/10/2023 2,252.00p 2,262.00p 2,200.00p 2,222.00p 73386
11/10/2023 2,180.00p 2,232.74p 2,180.00p 2,198.00p 66865
10/10/2023 2,178.00p 2,216.00p 2,154.00p 2,210.00p 77098
09/10/2023 2,178.00p 2,178.00p 2,120.00p 2,126.00p 77330
06/10/2023 2,110.00p 2,150.00p 2,108.00p 2,136.00p 75338
05/10/2023 2,032.00p 2,132.44p 2,016.42p 2,110.00p 160197
04/10/2023 1,976.00p 2,028.00p 1,976.00p 2,018.00p 73966
03/10/2023 2,032.00p 2,040.40p 2,008.00p 2,008.00p 46439
02/10/2023 2,058.00p 2,122.00p 2,014.00p 2,038.00p 134860
29/09/2023 2,044.00p 2,114.00p 2,044.00p 2,096.00p 175520
28/09/2023 2,034.00p 2,050.00p 2,030.00p 2,032.00p 71489
27/09/2023 2,076.00p 2,076.00p 2,010.00p 2,036.00p 99056
26/09/2023 2,008.00p 2,040.00p 2,003.00p 2,026.00p 59060
25/09/2023 2,094.00p 2,094.00p 2,010.00p 2,016.00p 71749
22/09/2023 2,084.00p 2,106.00p 2,072.00p 2,074.00p 114268
21/09/2023 2,150.00p 2,150.00p 2,084.00p 2,084.00p 96117
20/09/2023 2,078.00p 2,136.00p 2,078.00p 2,120.00p 103182
19/09/2023 2,102.00p 2,112.00p 2,088.00p 2,092.00p 54751
18/09/2023 2,180.00p 2,180.00p 2,102.00p 2,104.00p 42261
15/09/2023 2,160.00p 2,196.80p 2,148.00p 2,152.00p 159502
14/09/2023 2,200.00p 2,200.00p 2,118.00p 2,176.00p 145282
13/09/2023 2,170.00p 2,189.20p 2,138.00p 2,180.00p 79173
12/09/2023 2,128.00p 2,162.00p 2,102.00p 2,162.00p 448418
11/09/2023 2,122.00p 2,158.00p 2,111.20p 2,120.00p 390963
08/09/2023 2,058.00p 2,146.00p 2,054.00p 2,108.00p 507402
07/09/2023 2,178.00p 2,197.58p 2,050.00p 2,062.00p 456815
06/09/2023 2,228.00p 2,258.00p 2,204.00p 2,234.00p 48776
05/09/2023 2,294.00p 2,306.00p 2,268.00p 2,268.00p 61808
04/09/2023 2,362.00p 2,362.00p 2,270.00p 2,302.00p 25319
01/09/2023 2,354.00p 2,354.00p 2,296.00p 2,300.00p 31520
31/08/2023 2,332.00p 2,350.00p 2,322.00p 2,328.00p 131538
30/08/2023 2,330.00p 2,340.00p 2,310.00p 2,324.00p 46008
29/08/2023 2,342.00p 2,366.00p 2,310.00p 2,316.00p 55135
25/08/2023 2,310.00p 2,322.00p 2,282.00p 2,298.00p 63354
24/08/2023 2,336.00p 2,346.00p 2,298.00p 2,298.00p 39981
23/08/2023 2,304.00p 2,304.00p 2,266.00p 2,286.00p 195879
22/08/2023 2,240.00p 2,286.00p 2,240.00p 2,266.00p 50330
21/08/2023 2,236.00p 2,278.00p 2,220.00p 2,244.00p 46872
18/08/2023 2,298.00p 2,298.00p 2,248.00p 2,270.00p 24692
17/08/2023 2,284.00p 2,318.00p 2,274.00p 2,298.00p 204881
16/08/2023 2,302.00p 2,308.00p 2,266.00p 2,292.00p 47884

*Close Price adjusted for both dividends and splits