Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/08/2018 2,896.00p 2,896.00p 2,832.00p 2,846.00p 106259
02/08/2018 2,858.00p 2,872.00p 2,828.00p 2,840.00p 92064
01/08/2018 2,862.00p 2,884.00p 2,838.00p 2,848.00p 149943
31/07/2018 2,908.00p 2,908.00p 2,866.00p 2,868.00p 121651
30/07/2018 2,852.00p 2,942.00p 2,852.00p 2,906.00p 63972
27/07/2018 2,854.00p 2,932.00p 2,854.00p 2,908.00p 96160
26/07/2018 2,940.00p 2,972.00p 2,868.00p 2,880.00p 133509
25/07/2018 2,998.00p 2,998.00p 2,878.00p 2,898.00p 95187
24/07/2018 2,998.00p 2,998.00p 2,918.00p 2,920.00p 84747
23/07/2018 2,986.00p 2,994.40p 2,928.00p 2,944.00p 90337
20/07/2018 2,918.00p 2,996.00p 2,908.00p 2,992.00p 83893
19/07/2018 2,928.00p 2,942.00p 2,902.00p 2,918.00p 49738
18/07/2018 2,866.00p 2,928.00p 2,866.00p 2,926.00p 344665
17/07/2018 2,864.00p 2,896.00p 2,812.00p 2,852.00p 301291
16/07/2018 2,830.00p 2,882.00p 2,821.52p 2,862.00p 50126
13/07/2018 2,806.00p 2,842.00p 2,792.00p 2,826.00p 39019
12/07/2018 2,772.00p 2,822.00p 2,758.00p 2,790.00p 41962
11/07/2018 2,754.00p 2,774.00p 2,714.00p 2,758.00p 40839
10/07/2018 2,760.00p 2,770.00p 2,738.00p 2,760.00p 61067
09/07/2018 2,736.00p 2,772.00p 2,722.00p 2,764.00p 39374
06/07/2018 2,726.00p 2,746.00p 2,688.00p 2,718.00p 139891
05/07/2018 2,692.00p 2,782.00p 2,692.00p 2,716.00p 88725
04/07/2018 2,696.00p 2,704.00p 2,654.00p 2,690.00p 62170
03/07/2018 2,634.00p 2,694.00p 2,616.00p 2,682.00p 91093
02/07/2018 2,622.00p 2,658.00p 2,614.00p 2,630.00p 76816
29/06/2018 2,548.00p 2,650.00p 2,522.88p 2,636.00p 92158
28/06/2018 2,530.00p 2,554.00p 2,496.00p 2,526.00p 41776
27/06/2018 2,510.00p 2,552.00p 2,472.00p 2,552.00p 54813
26/06/2018 2,542.00p 2,542.00p 2,468.00p 2,490.00p 65294
25/06/2018 2,522.00p 2,574.00p 2,508.00p 2,508.00p 73345
22/06/2018 2,470.00p 2,542.00p 2,470.00p 2,542.00p 106474
21/06/2018 2,418.00p 2,486.00p 2,418.00p 2,474.00p 66326
20/06/2018 2,480.00p 2,480.00p 2,420.00p 2,446.00p 74098
19/06/2018 2,458.00p 2,458.00p 2,383.20p 2,426.00p 80606
18/06/2018 2,454.00p 2,458.00p 2,396.00p 2,446.00p 65051
15/06/2018 2,636.00p 2,636.00p 2,442.00p 2,442.00p 285158
14/06/2018 2,706.00p 2,706.00p 2,622.00p 2,650.00p 136591
13/06/2018 2,632.00p 2,680.00p 2,632.00p 2,650.00p 99124
12/06/2018 2,720.00p 2,720.00p 2,628.00p 2,646.00p 94448
11/06/2018 2,658.00p 2,680.00p 2,626.00p 2,668.00p 92824
08/06/2018 2,640.00p 2,656.00p 2,590.00p 2,628.00p 22101
07/06/2018 2,610.00p 2,724.00p 2,610.00p 2,622.00p 65525
06/06/2018 2,670.00p 2,690.00p 2,654.00p 2,672.00p 25958
05/06/2018 2,680.00p 2,736.00p 2,636.80p 2,688.00p 52715
04/06/2018 2,612.00p 2,642.00p 2,588.00p 2,640.00p 43443
01/06/2018 2,546.00p 2,600.00p 2,546.00p 2,588.00p 401228
31/05/2018 2,580.00p 2,620.00p 2,556.00p 2,576.00p 59417
30/05/2018 2,572.00p 2,572.00p 2,538.00p 2,562.00p 75007
29/05/2018 2,620.00p 2,620.00p 2,541.26p 2,544.00p 62975
25/05/2018 2,600.00p 2,614.00p 2,544.00p 2,596.00p 49017
24/05/2018 2,596.00p 2,610.00p 2,564.00p 2,568.00p 112404
23/05/2018 2,598.00p 2,600.00p 2,562.00p 2,572.00p 159694
22/05/2018 2,542.00p 2,586.00p 2,542.00p 2,580.00p 299193
21/05/2018 2,566.00p 2,572.00p 2,538.00p 2,542.00p 181134
18/05/2018 2,560.00p 2,576.00p 2,534.00p 2,554.00p 33045
17/05/2018 2,568.00p 2,586.00p 2,554.00p 2,558.00p 62473
16/05/2018 2,560.00p 2,600.00p 2,519.20p 2,572.00p 65312
15/05/2018 2,508.00p 2,542.00p 2,500.00p 2,538.00p 446660
14/05/2018 2,538.00p 2,554.00p 2,510.00p 2,510.00p 44576
11/05/2018 2,520.00p 2,548.00p 2,490.00p 2,548.00p 46168
10/05/2018 2,594.00p 2,608.00p 2,500.00p 2,516.00p 44476
09/05/2018 2,614.00p 2,614.00p 2,560.00p 2,580.00p 64936
08/05/2018 2,570.00p 2,626.00p 2,566.00p 2,614.00p 41364
04/05/2018 2,604.00p 2,604.00p 2,542.00p 2,552.00p 186346
03/05/2018 2,572.00p 2,578.00p 2,548.00p 2,572.00p 58156
02/05/2018 2,526.00p 2,584.00p 2,524.00p 2,572.00p 75988
01/05/2018 2,524.00p 2,536.00p 2,474.00p 2,514.00p 120145
30/04/2018 2,566.00p 2,574.00p 2,520.00p 2,530.00p 69214
27/04/2018 2,558.00p 2,574.00p 2,532.00p 2,558.00p 62879
26/04/2018 2,560.00p 2,564.20p 2,540.80p 2,552.00p 343286
25/04/2018 2,608.00p 2,646.00p 2,528.00p 2,542.00p 161428
24/04/2018 2,628.00p 2,648.00p 2,616.00p 2,616.00p 103944
23/04/2018 2,564.00p 2,622.00p 2,533.20p 2,608.00p 84876
20/04/2018 2,522.00p 2,562.00p 2,502.00p 2,540.00p 92325
19/04/2018 2,466.00p 2,530.00p 2,452.00p 2,518.00p 40283
18/04/2018 2,498.00p 2,498.00p 2,450.00p 2,460.00p 71176
17/04/2018 2,442.00p 2,474.00p 2,432.00p 2,456.00p 373770
16/04/2018 2,432.00p 2,450.60p 2,406.00p 2,430.00p 53799
13/04/2018 2,318.00p 2,428.00p 2,318.00p 2,426.00p 41964
12/04/2018 2,337.00p 2,370.00p 2,324.00p 2,360.00p 23298
11/04/2018 2,308.00p 2,338.00p 2,306.00p 2,330.00p 41516
10/04/2018 2,326.00p 2,327.60p 2,298.00p 2,310.00p 31172
09/04/2018 2,252.00p 2,342.00p 2,252.00p 2,314.00p 76648
06/04/2018 2,250.00p 2,336.00p 2,250.00p 2,312.00p 23436
05/04/2018 2,270.00p 2,316.00p 2,262.00p 2,312.00p 58733
04/04/2018 2,286.00p 2,286.00p 2,242.00p 2,256.00p 76762
03/04/2018 2,302.00p 2,324.00p 2,278.00p 2,292.00p 126031
29/03/2018 2,350.00p 2,368.00p 2,318.00p 2,330.00p 52050
28/03/2018 2,336.00p 2,366.00p 2,300.00p 2,352.00p 48796
27/03/2018 2,322.00p 2,354.00p 2,314.00p 2,322.00p 60626
26/03/2018 2,326.00p 2,342.00p 2,294.00p 2,314.00p 56264
23/03/2018 2,324.00p 2,346.00p 2,312.00p 2,338.00p 60715
22/03/2018 2,332.00p 2,354.00p 2,320.00p 2,330.00p 145457
21/03/2018 2,330.00p 2,358.00p 2,330.00p 2,330.00p 69079
20/03/2018 2,312.00p 2,346.00p 2,308.00p 2,330.00p 36245
19/03/2018 2,326.00p 2,332.00p 2,300.00p 2,316.00p 67241
16/03/2018 2,342.00p 2,342.00p 2,302.00p 2,324.00p 223896
15/03/2018 2,330.00p 2,346.00p 2,330.00p 2,330.00p 58684
14/03/2018 2,372.00p 2,372.00p 2,324.00p 2,338.00p 44810
13/03/2018 2,384.00p 2,384.00p 2,320.00p 2,346.00p 59989
12/03/2018 2,352.00p 2,388.40p 2,326.00p 2,336.00p 65599
09/03/2018 2,346.00p 2,362.80p 2,330.00p 2,356.00p 27674
08/03/2018 2,324.00p 2,360.00p 2,284.00p 2,346.00p 46173
07/03/2018 2,260.00p 2,294.00p 2,232.00p 2,294.00p 161333
06/03/2018 2,240.00p 2,270.85p 2,210.00p 2,260.00p 208062
05/03/2018 2,202.00p 2,234.00p 2,179.00p 2,200.00p 65564
02/03/2018 2,190.00p 2,222.00p 2,173.20p 2,222.00p 64629
01/03/2018 2,218.00p 2,222.00p 2,170.00p 2,200.00p 92250
28/02/2018 2,332.00p 2,332.00p 2,182.00p 2,182.00p 216901
27/02/2018 2,322.00p 2,338.00p 2,284.00p 2,336.00p 43475
26/02/2018 2,284.00p 2,318.00p 2,238.80p 2,316.00p 39878
23/02/2018 2,232.00p 2,238.00p 2,202.00p 2,236.00p 39955
22/02/2018 2,232.00p 2,252.00p 2,200.00p 2,234.00p 78479
21/02/2018 2,308.00p 2,318.00p 2,254.00p 2,264.00p 45941
20/02/2018 2,200.00p 2,312.00p 2,200.00p 2,288.00p 28123
19/02/2018 2,270.00p 2,304.00p 2,248.00p 2,252.00p 28922
16/02/2018 2,368.00p 2,368.00p 2,278.00p 2,298.00p 41661
15/02/2018 2,264.00p 2,352.00p 2,264.00p 2,352.00p 26109
14/02/2018 2,320.00p 2,326.80p 2,280.00p 2,316.00p 45328
13/02/2018 2,272.00p 2,312.00p 2,266.00p 2,274.00p 51274
12/02/2018 2,274.00p 2,274.00p 2,242.00p 2,270.00p 29432
09/02/2018 2,288.00p 2,288.00p 2,216.00p 2,242.00p 94385
08/02/2018 2,338.00p 2,338.00p 2,262.00p 2,286.00p 70054
07/02/2018 2,292.00p 2,322.00p 2,238.00p 2,302.00p 75820
06/02/2018 2,340.00p 2,340.00p 2,222.00p 2,222.00p 114588
05/02/2018 2,338.00p 2,368.00p 2,314.00p 2,350.00p 40203
02/02/2018 2,364.00p 2,391.60p 2,354.00p 2,370.00p 79703
01/02/2018 2,420.00p 2,428.00p 2,370.00p 2,378.00p 56075
31/01/2018 2,454.00p 2,454.00p 2,394.00p 2,420.00p 49918
30/01/2018 2,370.00p 2,430.00p 2,370.00p 2,398.00p 39361
29/01/2018 2,356.00p 2,452.00p 2,356.00p 2,420.00p 53711
26/01/2018 2,380.00p 2,442.00p 2,380.00p 2,414.00p 85906
25/01/2018 2,472.00p 2,472.00p 2,408.00p 2,430.00p 66602
24/01/2018 2,530.00p 2,546.40p 2,444.00p 2,450.00p 37272
23/01/2018 2,540.00p 2,540.00p 2,498.00p 2,530.00p 48563
22/01/2018 2,532.00p 2,532.00p 2,492.00p 2,520.00p 74979
19/01/2018 2,502.00p 2,568.00p 2,460.00p 2,484.00p 132142
18/01/2018 2,538.00p 2,550.00p 2,506.00p 2,528.00p 27299
17/01/2018 2,534.00p 2,540.00p 2,466.00p 2,540.00p 45100
16/01/2018 2,542.00p 2,548.00p 2,486.75p 2,518.00p 31803
15/01/2018 2,542.00p 2,580.00p 2,512.00p 2,524.00p 31252
12/01/2018 2,518.00p 2,592.00p 2,506.00p 2,566.00p 51953
11/01/2018 2,488.00p 2,512.00p 2,452.00p 2,490.00p 41260
10/01/2018 2,514.00p 2,514.00p 2,461.53p 2,494.00p 22955
09/01/2018 2,504.00p 2,514.00p 2,454.00p 2,496.00p 34456
08/01/2018 2,504.00p 2,554.00p 2,476.00p 2,498.00p 52383
05/01/2018 2,400.00p 2,560.00p 2,400.00p 2,480.00p 84288
04/01/2018 2,478.00p 2,478.00p 2,428.83p 2,436.00p 59460
03/01/2018 2,480.00p 2,496.00p 2,416.24p 2,444.00p 27221
02/01/2018 2,560.00p 2,560.00p 2,466.00p 2,486.00p 22666
29/12/2017 2,500.00p 2,531.00p 2,485.00p 2,531.00p 15716
28/12/2017 2,488.00p 2,496.80p 2,431.00p 2,480.00p 40365
27/12/2017 2,443.00p 2,510.60p 2,443.00p 2,497.00p 27163
22/12/2017 2,495.00p 2,495.00p 2,463.00p 2,463.00p 16606
21/12/2017 2,506.00p 2,509.00p 2,475.00p 2,489.00p 47681
20/12/2017 2,530.00p 2,591.00p 2,492.00p 2,492.00p 36890
19/12/2017 2,595.00p 2,597.00p 2,510.00p 2,526.00p 129496
18/12/2017 2,457.00p 2,573.00p 2,438.00p 2,573.00p 91885
15/12/2017 2,424.00p 2,434.00p 2,378.00p 2,434.00p 85319
14/12/2017 2,360.00p 2,397.00p 2,345.00p 2,381.00p 38797
13/12/2017 2,351.00p 2,402.00p 2,350.00p 2,386.00p 78144
12/12/2017 2,400.00p 2,419.00p 2,379.00p 2,397.00p 56705
11/12/2017 2,425.00p 2,437.00p 2,377.25p 2,406.00p 32890
08/12/2017 2,353.00p 2,414.00p 2,353.00p 2,414.00p 64658
07/12/2017 2,348.00p 2,350.00p 2,327.00p 2,350.00p 64933
06/12/2017 2,343.00p 2,361.00p 2,319.00p 2,343.00p 39144
05/12/2017 2,375.00p 2,375.00p 2,320.22p 2,354.00p 63565
04/12/2017 2,323.00p 2,356.00p 2,316.00p 2,339.00p 39210
01/12/2017 2,310.00p 2,346.00p 2,298.00p 2,328.00p 58145
30/11/2017 2,380.00p 2,380.00p 2,251.00p 2,333.00p 102141
29/11/2017 2,324.00p 2,369.00p 2,292.00p 2,369.00p 76860
28/11/2017 2,278.00p 2,333.00p 2,241.00p 2,326.00p 58158
27/11/2017 2,228.00p 2,256.00p 2,211.00p 2,211.00p 25814
24/11/2017 2,288.00p 2,288.00p 2,207.00p 2,232.00p 23640
23/11/2017 2,165.00p 2,268.00p 2,165.00p 2,241.00p 25820
22/11/2017 2,183.00p 2,222.00p 2,180.00p 2,218.00p 73735
21/11/2017 2,196.00p 2,200.00p 2,172.00p 2,183.00p 56857
20/11/2017 2,209.00p 2,233.60p 2,186.00p 2,200.00p 46134
17/11/2017 2,237.00p 2,237.00p 2,190.00p 2,192.00p 26320
16/11/2017 2,224.00p 2,245.00p 2,183.00p 2,211.00p 102031
15/11/2017 2,296.00p 2,296.00p 2,209.00p 2,217.00p 60375
14/11/2017 2,293.00p 2,293.00p 2,225.00p 2,225.00p 103361
13/11/2017 2,327.00p 2,357.00p 2,260.00p 2,272.00p 72679
10/11/2017 2,323.00p 2,365.00p 2,315.79p 2,324.00p 52036
09/11/2017 2,405.00p 2,424.80p 2,331.00p 2,331.00p 53675
08/11/2017 2,375.00p 2,428.00p 2,375.00p 2,400.00p 58036
07/11/2017 2,500.00p 2,500.00p 2,409.00p 2,425.00p 51111
06/11/2017 2,410.00p 2,496.00p 2,390.00p 2,487.00p 69238
03/11/2017 2,351.00p 2,426.00p 2,351.00p 2,412.00p 60991
02/11/2017 2,403.00p 2,430.80p 2,369.00p 2,382.00p 66604
01/11/2017 2,335.00p 2,428.00p 2,328.00p 2,391.00p 78884
31/10/2017 2,444.00p 2,444.00p 2,344.00p 2,351.00p 79592
30/10/2017 2,298.00p 2,430.00p 2,248.00p 2,430.00p 85884
27/10/2017 2,224.00p 2,254.00p 2,213.20p 2,235.00p 20047
26/10/2017 2,215.00p 2,228.00p 2,207.00p 2,222.00p 28827
25/10/2017 2,219.00p 2,246.00p 2,210.10p 2,230.00p 87145
24/10/2017 2,217.00p 2,240.00p 2,204.00p 2,212.00p 40324
23/10/2017 2,195.00p 2,231.00p 2,195.00p 2,221.00p 25867
20/10/2017 2,194.00p 2,223.00p 2,183.83p 2,212.00p 21436
19/10/2017 2,199.00p 2,235.00p 2,180.00p 2,211.00p 56925

*Close Price adjusted for both dividends and splits