Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/09/2021 5,420.00p 5,660.00p 5,420.00p 5,625.00p 281985
10/09/2021 5,405.00p 5,565.96p 5,405.00p 5,560.00p 167799
09/09/2021 5,400.00p 5,505.00p 5,265.25p 5,450.00p 501174
08/09/2021 5,980.00p 5,990.00p 5,865.00p 5,900.00p 83241
07/09/2021 6,225.00p 6,310.00p 5,960.00p 5,980.00p 48649
06/09/2021 5,980.00p 6,070.00p 5,915.00p 6,070.00p 31199
03/09/2021 6,210.00p 6,210.00p 5,960.00p 5,995.00p 134422
02/09/2021 6,000.00p 6,070.00p 5,990.00p 6,065.00p 51610
01/09/2021 5,965.00p 6,020.00p 5,910.00p 6,000.00p 69583
31/08/2021 6,005.00p 6,080.00p 5,910.00p 5,935.00p 61972
27/08/2021 5,800.00p 6,015.00p 5,800.00p 5,985.00p 68902
26/08/2021 5,950.00p 6,010.00p 5,930.00p 5,950.00p 95870
25/08/2021 6,050.00p 6,070.00p 5,935.00p 6,000.00p 37032
24/08/2021 5,945.00p 6,040.00p 5,930.00p 5,940.00p 49983
23/08/2021 6,225.00p 6,225.00p 5,955.00p 5,955.00p 38495
20/08/2021 6,095.00p 6,095.00p 5,925.00p 6,040.00p 43891
19/08/2021 5,925.00p 5,995.00p 5,850.00p 5,950.00p 44744
18/08/2021 6,015.00p 6,015.00p 5,930.00p 5,960.00p 43784
17/08/2021 5,895.00p 5,980.00p 5,825.00p 5,925.00p 47882
16/08/2021 5,795.00p 5,870.00p 5,790.00p 5,840.00p 27499
13/08/2021 5,750.00p 5,855.00p 5,750.00p 5,830.00p 38982
12/08/2021 5,820.00p 5,820.00p 5,740.00p 5,785.00p 65701
11/08/2021 5,620.00p 5,815.00p 5,620.00p 5,815.00p 38041
10/08/2021 5,710.00p 5,805.00p 5,710.00p 5,775.00p 64539
09/08/2021 5,705.00p 5,830.00p 5,682.85p 5,770.00p 49734
06/08/2021 5,890.00p 5,890.00p 5,680.00p 5,705.00p 34930
05/08/2021 5,720.00p 5,775.00p 5,660.00p 5,755.00p 38017
04/08/2021 5,865.00p 5,865.00p 5,670.00p 5,690.00p 46145
03/08/2021 5,620.00p 5,735.00p 5,575.00p 5,715.00p 41640
02/08/2021 5,535.00p 5,620.00p 5,485.00p 5,620.00p 56392
30/07/2021 5,470.00p 5,560.00p 5,455.00p 5,515.00p 70059
29/07/2021 5,420.00p 5,570.00p 5,420.00p 5,500.00p 87099
28/07/2021 5,535.00p 5,605.00p 5,450.00p 5,560.00p 80985
27/07/2021 5,380.00p 5,490.00p 5,340.00p 5,420.00p 149901
26/07/2021 5,475.00p 5,475.00p 5,345.00p 5,375.00p 42358
23/07/2021 5,220.00p 5,405.00p 5,220.00p 5,355.00p 53989
22/07/2021 5,340.00p 5,395.00p 5,250.00p 5,365.00p 53853
21/07/2021 5,195.00p 5,295.00p 5,195.00p 5,295.00p 89292
20/07/2021 5,225.00p 5,245.00p 5,125.00p 5,190.00p 102588
19/07/2021 5,130.00p 5,145.00p 5,080.00p 5,125.00p 104960
16/07/2021 5,155.00p 5,155.00p 5,120.00p 5,140.00p 50137
15/07/2021 5,015.00p 5,140.00p 5,015.00p 5,125.00p 161012
14/07/2021 5,250.00p 5,250.00p 5,100.00p 5,150.00p 56997
13/07/2021 5,210.00p 5,210.00p 5,125.00p 5,210.00p 62490
12/07/2021 5,225.00p 5,225.00p 5,125.00p 5,160.00p 48673
09/07/2021 5,145.00p 5,175.00p 5,100.00p 5,175.00p 38687
08/07/2021 5,215.00p 5,215.00p 5,055.00p 5,150.00p 67858
07/07/2021 4,898.00p 5,115.00p 4,898.00p 5,095.00p 39558
06/07/2021 5,030.00p 5,065.00p 5,010.00p 5,030.00p 80756
05/07/2021 5,000.00p 5,050.00p 4,968.00p 5,025.00p 43191
02/07/2021 5,125.00p 5,125.00p 5,015.00p 5,015.00p 56065
01/07/2021 4,984.00p 5,050.00p 4,948.00p 5,045.00p 74243
30/06/2021 5,085.00p 5,090.00p 4,940.00p 4,960.00p 126718
29/06/2021 4,876.00p 4,996.00p 4,860.00p 4,972.00p 78558
28/06/2021 4,744.00p 4,912.00p 4,744.00p 4,892.00p 56239
25/06/2021 4,772.00p 4,898.00p 4,772.00p 4,848.00p 78945
24/06/2021 4,910.00p 5,015.00p 4,876.00p 4,888.00p 68353
23/06/2021 4,934.00p 5,025.00p 4,934.00p 4,982.00p 68357
22/06/2021 4,950.00p 4,986.00p 4,878.00p 4,986.00p 91843
21/06/2021 5,075.00p 5,075.00p 4,780.00p 4,896.00p 141340
18/06/2021 5,225.00p 5,225.00p 5,080.00p 5,080.00p 133070
17/06/2021 5,100.00p 5,195.00p 5,065.00p 5,150.00p 88324
16/06/2021 5,340.00p 5,380.00p 5,185.00p 5,195.00p 101780
15/06/2021 5,205.00p 5,395.00p 5,205.00p 5,350.00p 116814
14/06/2021 5,475.00p 5,475.00p 5,310.00p 5,340.00p 46102
11/06/2021 5,200.00p 5,350.00p 5,200.00p 5,310.00p 55877
10/06/2021 5,340.00p 5,340.00p 5,250.00p 5,280.00p 40449
09/06/2021 5,390.00p 5,390.00p 5,245.00p 5,310.00p 49525
08/06/2021 5,245.00p 5,285.00p 5,220.00p 5,250.00p 36840
07/06/2021 5,295.00p 5,295.00p 5,170.00p 5,225.00p 52104
04/06/2021 5,070.00p 5,225.00p 5,070.00p 5,205.00p 62941
03/06/2021 5,050.00p 5,215.00p 5,050.00p 5,170.00p 80128
02/06/2021 5,130.00p 5,235.00p 5,115.00p 5,230.00p 103313
01/06/2021 5,045.00p 5,150.00p 5,041.19p 5,110.00p 64687
28/05/2021 5,055.00p 5,105.00p 5,025.00p 5,050.00p 48675
27/05/2021 4,932.00p 5,085.00p 4,932.00p 5,040.00p 138519
26/05/2021 5,065.00p 5,080.00p 4,992.00p 5,030.00p 75189
25/05/2021 4,924.00p 5,020.00p 4,896.00p 5,020.00p 70040
24/05/2021 4,850.00p 4,933.12p 4,850.00p 4,900.00p 30082
21/05/2021 4,886.00p 4,952.00p 4,852.00p 4,888.00p 74640
20/05/2021 4,886.00p 4,886.00p 4,790.00p 4,882.00p 51978
19/05/2021 4,752.00p 4,786.00p 4,752.00p 4,768.00p 51453
18/05/2021 4,800.00p 4,808.00p 4,749.40p 4,800.00p 50295
17/05/2021 4,796.00p 4,814.00p 4,754.00p 4,762.00p 60729
14/05/2021 4,662.00p 4,750.00p 4,645.63p 4,750.00p 88130
13/05/2021 4,810.00p 4,810.00p 4,630.00p 4,694.00p 117052
12/05/2021 4,814.00p 4,850.00p 4,700.00p 4,700.00p 92720
11/05/2021 4,906.00p 4,916.00p 4,796.00p 4,826.00p 53502
10/05/2021 5,095.00p 5,095.00p 4,914.00p 4,932.00p 66381
07/05/2021 5,000.00p 5,080.00p 5,000.00p 5,055.00p 61818
06/05/2021 5,045.00p 5,060.00p 4,998.00p 5,030.00p 91532
05/05/2021 4,854.00p 5,040.00p 4,854.00p 5,040.00p 58624
04/05/2021 5,185.00p 5,190.00p 4,972.00p 4,972.00p 83400
30/04/2021 4,940.00p 5,100.00p 4,940.00p 5,085.00p 97909
29/04/2021 5,110.00p 5,110.00p 4,978.00p 5,010.00p 75565
28/04/2021 5,200.00p 5,235.00p 5,060.00p 5,060.00p 70800
27/04/2021 5,205.00p 5,235.00p 5,165.00p 5,195.00p 55152
26/04/2021 5,105.00p 5,220.00p 5,105.00p 5,190.00p 68414
23/04/2021 5,260.00p 5,260.00p 5,190.00p 5,225.00p 38416
22/04/2021 5,330.00p 5,330.00p 5,205.00p 5,255.00p 60453
21/04/2021 5,075.00p 5,210.00p 5,075.00p 5,200.00p 67077
20/04/2021 5,275.00p 5,275.00p 5,175.00p 5,180.00p 70331
19/04/2021 5,375.00p 5,375.00p 5,215.00p 5,235.00p 98741
16/04/2021 5,390.00p 5,390.00p 5,225.00p 5,255.00p 54562
15/04/2021 5,300.00p 5,305.00p 5,160.00p 5,240.00p 63092
14/04/2021 5,100.00p 5,245.00p 5,100.00p 5,180.00p 54587
13/04/2021 5,165.00p 5,250.64p 5,085.00p 5,235.00p 100648
12/04/2021 5,185.00p 5,205.00p 5,135.00p 5,170.00p 56063
09/04/2021 5,240.00p 5,240.00p 5,113.40p 5,150.00p 39704
08/04/2021 5,000.00p 5,165.00p 5,000.00p 5,150.00p 95760
07/04/2021 5,150.00p 5,150.00p 5,016.84p 5,045.00p 62149
06/04/2021 5,035.00p 5,065.00p 4,936.00p 5,065.00p 92495
01/04/2021 4,822.00p 4,928.00p 4,822.00p 4,920.00p 81614
31/03/2021 4,810.00p 4,998.00p 4,708.00p 4,858.00p 170493
30/03/2021 4,890.00p 4,962.00p 4,874.00p 4,930.00p 76184
29/03/2021 5,010.00p 5,035.00p 4,902.00p 4,934.00p 49637
26/03/2021 4,964.00p 5,010.00p 4,926.00p 5,010.00p 228697
25/03/2021 4,994.00p 5,000.00p 4,908.00p 4,930.00p 53236
24/03/2021 5,025.00p 5,040.00p 4,968.00p 5,010.00p 67166
23/03/2021 5,100.00p 5,100.00p 5,000.00p 5,030.00p 77123
22/03/2021 4,972.00p 5,060.00p 4,948.00p 5,045.00p 63703
19/03/2021 4,914.00p 5,015.00p 4,896.00p 4,946.00p 208612
18/03/2021 5,020.00p 5,040.00p 4,928.00p 4,964.00p 70334
17/03/2021 5,020.00p 5,020.00p 4,924.00p 4,974.00p 201881
16/03/2021 5,065.00p 5,065.00p 5,015.00p 5,015.00p 152605
15/03/2021 5,030.00p 5,060.00p 4,994.00p 5,025.00p 210992
12/03/2021 5,125.00p 5,150.00p 5,025.00p 5,035.00p 82837
11/03/2021 5,160.00p 5,205.00p 5,095.00p 5,135.00p 80397
10/03/2021 5,150.00p 5,185.00p 5,055.00p 5,165.00p 129277
09/03/2021 5,025.00p 5,180.00p 4,984.00p 5,090.00p 100554
08/03/2021 4,922.00p 5,045.00p 4,878.00p 5,000.00p 104155
05/03/2021 4,888.00p 5,095.00p 4,888.00p 4,958.00p 98835
04/03/2021 5,035.00p 5,130.00p 4,980.00p 4,980.00p 198297
03/03/2021 5,065.00p 5,175.00p 4,928.00p 5,130.00p 132933
02/03/2021 5,340.00p 5,340.00p 4,916.00p 4,964.00p 163441
01/03/2021 5,100.00p 5,220.00p 5,075.00p 5,205.00p 109773
26/02/2021 4,926.00p 5,090.00p 4,872.00p 5,035.00p 160376
25/02/2021 5,240.00p 5,260.00p 4,754.29p 4,950.00p 353662
24/02/2021 5,190.00p 5,320.00p 5,190.00p 5,240.00p 82533
23/02/2021 5,310.00p 5,310.00p 5,157.30p 5,235.00p 119707
22/02/2021 5,270.00p 5,390.00p 5,236.84p 5,280.00p 108183
19/02/2021 5,435.00p 5,435.00p 5,340.00p 5,365.00p 214323
18/02/2021 5,410.00p 5,460.00p 5,315.34p 5,360.00p 108002
17/02/2021 5,500.00p 5,500.00p 5,375.00p 5,435.00p 80011
16/02/2021 5,445.00p 5,465.00p 5,381.20p 5,415.00p 92303
15/02/2021 5,490.00p 5,510.00p 5,351.22p 5,415.00p 66425
12/02/2021 5,415.00p 5,430.00p 5,285.00p 5,430.00p 79350
11/02/2021 5,385.00p 5,400.00p 5,300.00p 5,330.00p 90254
10/02/2021 5,420.00p 5,420.00p 5,310.00p 5,350.00p 126083
09/02/2021 5,515.00p 5,515.00p 5,325.00p 5,380.00p 82607
08/02/2021 5,400.00p 5,400.00p 5,245.00p 5,340.00p 56092
05/02/2021 5,355.00p 5,385.00p 5,290.00p 5,300.00p 95278
04/02/2021 5,350.00p 5,380.00p 5,253.00p 5,355.00p 153032
03/02/2021 5,140.00p 5,285.00p 5,105.00p 5,265.00p 208638
02/02/2021 5,025.00p 5,135.00p 5,025.00p 5,135.00p 167725
01/02/2021 4,914.00p 5,058.75p 4,914.00p 5,045.00p 121670
29/01/2021 4,848.00p 4,928.00p 4,702.00p 4,926.00p 159034
28/01/2021 4,750.00p 4,778.00p 4,672.00p 4,738.00p 60972
27/01/2021 4,688.00p 4,782.00p 4,598.00p 4,736.00p 99237
26/01/2021 4,792.00p 4,792.00p 4,627.56p 4,652.00p 65256
25/01/2021 4,758.00p 4,758.00p 4,680.00p 4,706.00p 71670
22/01/2021 4,752.00p 4,760.00p 4,614.00p 4,666.00p 86430
21/01/2021 4,572.00p 4,756.00p 4,572.00p 4,658.00p 91410
20/01/2021 4,618.00p 4,704.00p 4,562.00p 4,704.00p 99192
19/01/2021 4,612.00p 4,612.00p 4,496.00p 4,560.00p 89662
18/01/2021 4,402.00p 4,560.00p 4,390.00p 4,492.00p 73145
15/01/2021 4,238.00p 4,312.00p 4,212.00p 4,312.00p 77421
14/01/2021 4,300.00p 4,316.00p 4,242.00p 4,300.00p 100514
13/01/2021 4,278.00p 4,336.00p 4,198.00p 4,272.00p 71374
12/01/2021 4,418.00p 4,418.00p 4,267.22p 4,294.00p 85567
11/01/2021 4,530.00p 4,530.00p 4,376.00p 4,382.00p 54155
08/01/2021 4,424.00p 4,462.00p 4,341.04p 4,432.00p 68033
07/01/2021 4,382.00p 4,382.00p 4,284.00p 4,372.00p 94086
06/01/2021 4,406.00p 4,418.00p 4,334.00p 4,334.00p 121691
05/01/2021 4,378.00p 4,398.00p 4,274.00p 4,368.00p 92398
04/01/2021 4,280.00p 4,343.00p 4,206.00p 4,316.00p 106467
31/12/2020 4,192.00p 4,284.00p 4,176.00p 4,196.00p 17863
30/12/2020 4,252.00p 4,272.00p 4,204.00p 4,234.00p 39891
29/12/2020 4,228.00p 4,270.00p 4,150.00p 4,210.00p 112196
24/12/2020 4,172.00p 4,246.00p 4,089.47p 4,142.00p 15654
23/12/2020 4,070.00p 4,164.50p 4,070.00p 4,124.00p 54992
22/12/2020 4,082.00p 4,160.00p 4,082.00p 4,150.00p 45724
21/12/2020 4,204.00p 4,238.00p 4,058.00p 4,088.00p 117158
18/12/2020 4,320.00p 4,320.00p 4,156.00p 4,196.00p 153693
17/12/2020 4,134.00p 4,236.00p 4,100.00p 4,212.00p 93123
16/12/2020 4,084.00p 4,158.00p 4,054.00p 4,136.00p 150585
15/12/2020 4,158.00p 4,158.00p 4,032.00p 4,036.00p 93824
14/12/2020 4,080.00p 4,142.00p 4,042.00p 4,110.00p 115955
11/12/2020 4,132.00p 4,136.00p 4,014.00p 4,118.00p 121081
10/12/2020 3,896.00p 4,044.00p 3,896.00p 4,044.00p 98606
09/12/2020 3,978.00p 4,002.00p 3,918.00p 3,998.00p 208306
08/12/2020 4,078.00p 4,078.00p 3,908.00p 3,952.00p 208247
07/12/2020 4,026.00p 4,050.00p 3,962.00p 3,980.00p 215463
04/12/2020 4,070.00p 4,078.00p 3,992.00p 3,992.00p 201606
03/12/2020 4,190.00p 4,209.19p 4,046.00p 4,050.00p 165779
02/12/2020 4,188.00p 4,218.00p 4,126.00p 4,174.00p 146139
01/12/2020 4,108.00p 4,238.00p 4,108.00p 4,220.00p 75901
30/11/2020 4,086.00p 4,234.00p 4,086.00p 4,160.00p 177119
27/11/2020 4,138.00p 4,146.00p 4,032.00p 4,146.00p 255616
26/11/2020 4,272.00p 4,272.00p 4,098.00p 4,114.00p 83705

*Close Price adjusted for both dividends and splits