Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/02/2020 3,188.00p 3,188.00p 3,094.00p 3,122.00p 95440
04/02/2020 3,156.00p 3,156.00p 3,087.04p 3,100.00p 86623
03/02/2020 3,074.00p 3,098.00p 3,038.00p 3,080.00p 101032
31/01/2020 3,168.00p 3,168.00p 3,065.99p 3,080.00p 52011
30/01/2020 3,176.00p 3,220.00p 3,100.00p 3,112.00p 43301
29/01/2020 3,104.00p 3,131.78p 3,088.00p 3,112.00p 65362
28/01/2020 3,120.00p 3,120.00p 3,060.00p 3,092.00p 29314
27/01/2020 3,172.00p 3,172.00p 3,058.00p 3,084.00p 91602
24/01/2020 3,096.00p 3,116.00p 3,087.28p 3,104.00p 35393
23/01/2020 3,096.00p 3,144.00p 3,052.00p 3,068.00p 44656
22/01/2020 3,038.00p 3,160.00p 3,038.00p 3,100.00p 32131
21/01/2020 3,020.00p 3,116.00p 3,020.00p 3,110.00p 40883
20/01/2020 3,158.00p 3,158.00p 3,064.00p 3,092.00p 21741
17/01/2020 3,006.00p 3,106.00p 3,006.00p 3,084.00p 58771
16/01/2020 3,072.00p 3,090.00p 3,004.00p 3,086.00p 78582
15/01/2020 3,088.00p 3,104.00p 3,070.00p 3,080.00p 195553
14/01/2020 3,040.00p 3,112.00p 3,040.00p 3,084.00p 84589
13/01/2020 3,192.00p 3,192.00p 3,104.00p 3,104.00p 42704
10/01/2020 3,208.00p 3,208.00p 3,104.00p 3,114.00p 41792
09/01/2020 3,192.00p 3,192.00p 3,114.00p 3,142.00p 58232
08/01/2020 3,088.00p 3,178.00p 3,088.00p 3,136.00p 53696
07/01/2020 3,216.00p 3,230.00p 3,135.48p 3,154.00p 40010
06/01/2020 3,234.00p 3,234.00p 3,174.00p 3,216.00p 102598
03/01/2020 3,208.00p 3,230.00p 3,192.00p 3,230.00p 44005
02/01/2020 3,270.00p 3,270.00p 3,216.00p 3,224.00p 52911
31/12/2019 3,196.00p 3,200.00p 3,164.00p 3,176.00p 31791
30/12/2019 3,190.00p 3,232.57p 3,176.00p 3,180.00p 43101
27/12/2019 3,140.00p 3,228.00p 3,140.00p 3,228.00p 72160
24/12/2019 3,174.00p 3,186.00p 3,104.00p 3,186.00p 32647
23/12/2019 3,166.00p 3,190.00p 3,158.56p 3,184.00p 76334
20/12/2019 3,170.00p 3,193.20p 3,144.00p 3,166.00p 189844
19/12/2019 3,220.00p 3,220.00p 3,170.00p 3,170.00p 76968
18/12/2019 3,168.00p 3,212.00p 3,152.00p 3,162.00p 116825
17/12/2019 3,202.00p 3,242.00p 3,180.40p 3,216.00p 115786
16/12/2019 3,228.00p 3,256.08p 3,178.00p 3,246.00p 148380
13/12/2019 3,174.00p 3,358.00p 3,158.67p 3,246.00p 151932
12/12/2019 3,114.00p 3,120.00p 3,090.00p 3,108.00p 107204
11/12/2019 3,126.00p 3,126.00p 3,064.00p 3,092.00p 85736
10/12/2019 3,162.00p 3,162.00p 3,088.00p 3,118.00p 76964
09/12/2019 3,038.00p 3,130.00p 3,038.00p 3,098.00p 122489
06/12/2019 3,132.00p 3,184.00p 3,094.00p 3,100.00p 41911
05/12/2019 3,150.00p 3,188.00p 3,128.00p 3,140.00p 74848
04/12/2019 3,126.00p 3,134.00p 3,032.00p 3,104.00p 98603
03/12/2019 3,122.00p 3,172.00p 3,118.00p 3,134.00p 50035
02/12/2019 3,140.00p 3,180.00p 3,132.16p 3,176.00p 42900
29/11/2019 3,138.00p 3,200.00p 3,138.00p 3,178.00p 70822
28/11/2019 3,174.00p 3,224.00p 3,156.00p 3,206.00p 60526
27/11/2019 3,070.00p 3,184.00p 3,070.00p 3,158.00p 50898
26/11/2019 3,154.00p 3,162.00p 3,082.00p 3,148.00p 96588
25/11/2019 3,036.00p 3,106.00p 2,965.40p 3,080.00p 54943
22/11/2019 2,980.00p 3,028.00p 2,938.00p 2,986.00p 48425
21/11/2019 2,998.00p 3,006.00p 2,936.00p 3,000.00p 60833
20/11/2019 3,056.00p 3,064.00p 2,972.00p 2,996.00p 80854
19/11/2019 3,050.00p 3,074.00p 3,028.00p 3,036.00p 31098
18/11/2019 3,002.00p 3,082.00p 3,002.00p 3,042.00p 44312
15/11/2019 3,040.00p 3,106.00p 3,020.00p 3,076.00p 69250
14/11/2019 3,150.00p 3,215.59p 3,100.00p 3,100.00p 56949
13/11/2019 3,134.00p 3,170.08p 3,102.00p 3,146.00p 83746
12/11/2019 3,038.00p 3,134.00p 3,006.00p 3,110.00p 112163
11/11/2019 3,062.00p 3,074.00p 2,980.00p 3,000.00p 47033
08/11/2019 3,066.00p 3,110.00p 3,058.24p 3,080.00p 54692
07/11/2019 3,060.00p 3,094.00p 3,018.00p 3,066.00p 132290
06/11/2019 3,030.00p 3,074.00p 3,025.53p 3,072.00p 73150
05/11/2019 2,994.00p 3,058.00p 2,968.00p 3,056.00p 98258
04/11/2019 2,892.00p 2,992.00p 2,892.00p 2,992.00p 52076
01/11/2019 2,838.00p 2,916.00p 2,838.00p 2,916.00p 57240
31/10/2019 2,876.00p 2,898.00p 2,838.00p 2,894.00p 96698
30/10/2019 2,844.00p 2,861.00p 2,840.00p 2,848.00p 63385
29/10/2019 2,944.00p 2,944.00p 2,836.00p 2,840.00p 64901
28/10/2019 2,876.00p 2,896.00p 2,843.17p 2,870.00p 59924
25/10/2019 2,878.00p 2,904.00p 2,868.00p 2,876.00p 55816
24/10/2019 2,940.00p 2,946.00p 2,896.00p 2,912.00p 40728
23/10/2019 2,872.00p 2,954.00p 2,872.00p 2,920.00p 82575
22/10/2019 2,922.00p 2,966.00p 2,912.00p 2,936.00p 57663
21/10/2019 2,952.00p 2,976.00p 2,914.00p 2,956.00p 74064
18/10/2019 2,946.00p 2,974.00p 2,936.00p 2,948.00p 80663
17/10/2019 2,952.00p 2,996.00p 2,898.00p 2,966.00p 98609
16/10/2019 3,052.00p 3,076.00p 2,976.00p 2,992.00p 116433
15/10/2019 3,070.00p 3,110.00p 3,042.00p 3,062.00p 86976
14/10/2019 3,052.00p 3,062.00p 2,958.00p 3,040.00p 71546
11/10/2019 2,890.00p 3,002.00p 2,848.00p 3,000.00p 81365
10/10/2019 2,896.00p 2,896.00p 2,802.00p 2,860.00p 51161
09/10/2019 2,812.00p 2,862.00p 2,801.90p 2,858.00p 402202
08/10/2019 2,932.00p 2,932.00p 2,836.00p 2,852.00p 55949
07/10/2019 2,940.00p 2,970.00p 2,910.00p 2,934.00p 69991
04/10/2019 2,900.00p 2,902.00p 2,872.00p 2,900.00p 41177
03/10/2019 2,882.00p 2,882.00p 2,842.00p 2,880.00p 45306
02/10/2019 2,840.00p 2,844.00p 2,812.00p 2,840.00p 146014
01/10/2019 2,818.00p 2,846.00p 2,814.00p 2,830.00p 255826
30/09/2019 2,856.00p 2,877.60p 2,792.00p 2,792.00p 64051
27/09/2019 2,892.00p 2,893.80p 2,812.00p 2,860.00p 60103
26/09/2019 2,810.00p 2,892.00p 2,810.00p 2,816.00p 51280
25/09/2019 2,946.00p 2,946.00p 2,844.00p 2,850.00p 59204
24/09/2019 2,950.00p 3,000.00p 2,932.00p 2,934.00p 52547
23/09/2019 2,968.00p 2,996.00p 2,958.00p 2,976.00p 51502
20/09/2019 2,924.00p 3,010.00p 2,924.00p 2,990.00p 160156
19/09/2019 2,948.00p 2,948.00p 2,886.00p 2,934.00p 193679
18/09/2019 2,946.00p 2,946.00p 2,860.00p 2,916.00p 68769
17/09/2019 2,808.00p 2,900.00p 2,808.00p 2,882.00p 89255
16/09/2019 2,886.00p 2,896.80p 2,838.00p 2,850.00p 158769
13/09/2019 2,910.00p 2,910.00p 2,855.00p 2,902.00p 45056
12/09/2019 2,910.00p 2,910.00p 2,868.00p 2,880.00p 61632
11/09/2019 2,900.00p 2,908.00p 2,850.00p 2,890.00p 69806
10/09/2019 2,800.00p 2,858.00p 2,782.00p 2,854.00p 52542
09/09/2019 2,872.00p 2,879.64p 2,804.00p 2,830.00p 90822
06/09/2019 2,812.00p 2,826.00p 2,774.00p 2,812.00p 86755
05/09/2019 2,790.00p 2,820.00p 2,680.00p 2,776.00p 126266
04/09/2019 2,714.00p 2,740.00p 2,680.00p 2,740.00p 167390
03/09/2019 2,684.00p 2,686.64p 2,642.00p 2,674.00p 32125
02/09/2019 2,656.00p 2,706.00p 2,630.40p 2,676.00p 34567
30/08/2019 2,630.00p 2,642.00p 2,597.50p 2,630.00p 29224
29/08/2019 2,542.00p 2,628.00p 2,542.00p 2,610.00p 74400
28/08/2019 2,538.00p 2,608.00p 2,538.00p 2,604.00p 33671
27/08/2019 2,626.00p 2,626.00p 2,578.00p 2,600.00p 30612
23/08/2019 2,624.00p 2,630.00p 2,584.00p 2,586.00p 19518
22/08/2019 2,642.00p 2,642.00p 2,576.00p 2,586.00p 31115
21/08/2019 2,526.00p 2,610.00p 2,526.00p 2,598.00p 35727
20/08/2019 2,588.00p 2,612.00p 2,570.00p 2,572.00p 25182
19/08/2019 2,464.00p 2,572.00p 2,464.00p 2,562.00p 37406
16/08/2019 2,460.00p 2,532.00p 2,460.00p 2,532.00p 49626
15/08/2019 2,524.00p 2,578.00p 2,500.00p 2,506.00p 38341
14/08/2019 2,622.00p 2,622.00p 2,544.00p 2,570.00p 49125
13/08/2019 2,616.00p 2,616.00p 2,542.00p 2,590.00p 50560
12/08/2019 2,638.00p 2,646.00p 2,552.00p 2,574.00p 48158
09/08/2019 2,688.00p 2,688.00p 2,620.00p 2,622.00p 50036
08/08/2019 2,616.00p 2,636.00p 2,590.00p 2,636.00p 49682
07/08/2019 2,598.00p 2,598.00p 2,548.00p 2,566.00p 51428
06/08/2019 2,530.00p 2,578.00p 2,526.40p 2,546.00p 60366
05/08/2019 2,620.00p 2,628.00p 2,546.00p 2,552.00p 62611
02/08/2019 2,608.00p 2,612.00p 2,563.60p 2,580.00p 77270
01/08/2019 2,678.00p 2,678.00p 2,600.00p 2,604.00p 49020
31/07/2019 2,616.00p 2,646.00p 2,616.00p 2,640.00p 48754
30/07/2019 2,634.00p 2,664.40p 2,632.00p 2,642.00p 33366
29/07/2019 2,650.00p 2,668.00p 2,636.24p 2,644.00p 69522
26/07/2019 2,616.00p 2,642.00p 2,608.00p 2,634.00p 40189
25/07/2019 2,684.00p 2,684.00p 2,620.00p 2,630.00p 54622
24/07/2019 2,658.00p 2,672.00p 2,624.00p 2,626.00p 77133
23/07/2019 2,664.00p 2,664.00p 2,614.00p 2,626.00p 39321
22/07/2019 2,608.00p 2,654.00p 2,596.00p 2,638.00p 49162
19/07/2019 2,618.00p 2,642.00p 2,598.00p 2,620.00p 35394
18/07/2019 2,622.00p 2,622.00p 2,584.00p 2,600.00p 60039
17/07/2019 2,642.00p 2,644.00p 2,586.00p 2,614.00p 37520
16/07/2019 2,634.00p 2,660.00p 2,592.00p 2,622.00p 34105
15/07/2019 2,620.00p 2,634.00p 2,592.02p 2,620.00p 36487
12/07/2019 2,626.00p 2,626.00p 2,580.00p 2,614.00p 56237
11/07/2019 2,552.00p 2,590.00p 2,546.00p 2,590.00p 110283
10/07/2019 2,626.00p 2,626.00p 2,540.00p 2,540.00p 255934
09/07/2019 2,618.00p 2,646.00p 2,604.00p 2,618.00p 47844
08/07/2019 2,664.00p 2,670.00p 2,600.00p 2,610.00p 93274
05/07/2019 2,678.00p 2,695.92p 2,642.00p 2,646.00p 63382
04/07/2019 2,734.00p 2,734.00p 2,648.00p 2,676.00p 44694
03/07/2019 2,732.00p 2,732.00p 2,676.00p 2,708.00p 64653
02/07/2019 2,658.00p 2,706.00p 2,658.00p 2,672.00p 172270
01/07/2019 2,688.00p 2,688.00p 2,592.00p 2,642.00p 102458
28/06/2019 2,624.00p 2,666.00p 2,620.00p 2,648.00p 103188
27/06/2019 2,622.00p 2,626.00p 2,590.00p 2,626.00p 68538
26/06/2019 2,622.00p 2,622.00p 2,590.00p 2,608.00p 51880
25/06/2019 2,616.00p 2,618.00p 2,580.00p 2,614.00p 31111
24/06/2019 2,568.00p 2,630.00p 2,568.00p 2,618.00p 36271
21/06/2019 2,584.00p 2,612.00p 2,566.00p 2,584.00p 166592
20/06/2019 2,616.00p 2,640.00p 2,598.00p 2,600.00p 31373
19/06/2019 2,658.00p 2,670.00p 2,620.00p 2,620.00p 54831
18/06/2019 2,658.00p 2,680.00p 2,622.00p 2,668.00p 83533
17/06/2019 2,602.00p 2,664.00p 2,596.00p 2,636.00p 66738
14/06/2019 2,624.00p 2,640.00p 2,600.00p 2,608.00p 492097
13/06/2019 2,634.00p 2,658.00p 2,606.00p 2,620.00p 56241
12/06/2019 2,630.00p 2,642.00p 2,612.00p 2,622.00p 71023
11/06/2019 2,664.00p 2,664.00p 2,614.00p 2,648.00p 64454
10/06/2019 2,650.00p 2,670.00p 2,606.00p 2,648.00p 61166
07/06/2019 2,672.00p 2,694.00p 2,638.00p 2,650.00p 63834
06/06/2019 2,602.00p 2,708.00p 2,602.00p 2,680.00p 73681
05/06/2019 2,636.00p 2,676.00p 2,610.00p 2,676.00p 64182
04/06/2019 2,646.00p 2,650.00p 2,596.00p 2,640.00p 71262
03/06/2019 2,628.00p 2,666.00p 2,615.03p 2,664.00p 74678
31/05/2019 2,660.00p 2,660.00p 2,612.00p 2,660.00p 69883
30/05/2019 2,608.00p 2,676.00p 2,602.00p 2,676.00p 57163
29/05/2019 2,630.00p 2,678.00p 2,604.00p 2,628.00p 85588
28/05/2019 2,642.00p 2,714.00p 2,642.00p 2,678.00p 154768
24/05/2019 2,700.00p 2,728.00p 2,630.00p 2,700.00p 56300
23/05/2019 2,700.00p 2,710.00p 2,638.00p 2,666.00p 73442
22/05/2019 2,690.00p 2,736.00p 2,688.00p 2,690.00p 90498
21/05/2019 2,758.00p 2,767.70p 2,660.00p 2,660.00p 108729
20/05/2019 2,858.00p 2,866.00p 2,732.00p 2,740.00p 129777
17/05/2019 2,840.00p 2,924.00p 2,840.00p 2,840.00p 244940
16/05/2019 2,536.00p 2,950.94p 2,522.00p 2,884.00p 149323
15/05/2019 2,508.00p 2,554.00p 2,486.00p 2,528.00p 72714
14/05/2019 2,414.00p 2,504.00p 2,384.00p 2,492.00p 114575
13/05/2019 2,434.00p 2,434.00p 2,382.00p 2,400.00p 37197
10/05/2019 2,446.00p 2,464.00p 2,394.01p 2,418.00p 68509
09/05/2019 2,482.00p 2,482.00p 2,426.00p 2,430.00p 66283
08/05/2019 2,480.00p 2,494.00p 2,456.00p 2,484.00p 57744
07/05/2019 2,490.00p 2,502.18p 2,467.33p 2,474.00p 134568
03/05/2019 2,460.00p 2,490.00p 2,430.00p 2,480.00p 96710
02/05/2019 2,426.00p 2,442.00p 2,398.00p 2,438.00p 56988
01/05/2019 2,432.00p 2,454.00p 2,408.00p 2,430.00p 39751
30/04/2019 2,396.00p 2,423.51p 2,364.65p 2,412.00p 54898
29/04/2019 2,302.00p 2,396.00p 2,302.00p 2,396.00p 78211
26/04/2019 2,294.00p 2,320.00p 2,282.00p 2,318.00p 52989
25/04/2019 2,320.00p 2,320.00p 2,276.00p 2,296.00p 54592
24/04/2019 2,302.00p 2,326.00p 2,284.00p 2,312.00p 64256

*Close Price adjusted for both dividends and splits