Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/06/2016 1,513.00p 1,568.00p 1,500.00p 1,531.00p 33038
07/06/2016 1,550.00p 1,556.00p 1,495.00p 1,497.00p 28765
06/06/2016 1,515.00p 1,560.00p 1,514.00p 1,550.00p 29194
03/06/2016 1,530.00p 1,561.00p 1,519.00p 1,556.00p 14861
02/06/2016 1,500.00p 1,540.00p 1,500.00p 1,535.00p 22061
01/06/2016 1,517.00p 1,520.28p 1,486.31p 1,506.00p 37186
31/05/2016 1,510.00p 1,554.93p 1,510.00p 1,515.00p 40001
27/05/2016 1,500.00p 1,555.00p 1,500.00p 1,546.00p 17139
26/05/2016 1,553.00p 1,564.00p 1,524.00p 1,536.00p 26372
25/05/2016 1,568.00p 1,573.00p 1,543.06p 1,570.00p 24095
24/05/2016 1,529.00p 1,582.00p 1,529.00p 1,570.00p 20982
23/05/2016 1,528.00p 1,571.00p 1,528.00p 1,570.00p 33478
20/05/2016 1,558.00p 1,574.00p 1,538.00p 1,542.00p 22792
19/05/2016 1,557.00p 1,572.00p 1,550.00p 1,569.00p 27783
18/05/2016 1,560.00p 1,571.00p 1,497.00p 1,556.00p 49682
17/05/2016 1,518.00p 1,629.00p 1,518.00p 1,570.00p 44311
16/05/2016 1,550.00p 1,561.50p 1,533.50p 1,548.00p 45353
13/05/2016 1,539.00p 1,555.00p 1,532.00p 1,552.00p 19600
12/05/2016 1,570.00p 1,570.00p 1,523.00p 1,544.00p 34906
11/05/2016 1,558.00p 1,558.00p 1,512.00p 1,543.00p 62254
10/05/2016 1,569.00p 1,570.00p 1,527.00p 1,541.00p 46732
09/05/2016 1,532.00p 1,541.00p 1,510.50p 1,530.00p 26741
06/05/2016 1,515.00p 1,574.00p 1,515.00p 1,525.00p 36163
05/05/2016 1,483.00p 1,561.00p 1,483.00p 1,561.00p 53015
04/05/2016 1,493.00p 1,531.00p 1,466.50p 1,531.00p 37523
03/05/2016 1,509.00p 1,526.00p 1,500.00p 1,505.00p 44784
29/04/2016 1,530.00p 1,566.00p 1,495.00p 1,500.00p 40914
28/04/2016 1,572.00p 1,580.00p 1,545.00p 1,570.00p 39427
27/04/2016 1,535.00p 1,590.00p 1,535.00p 1,570.00p 45805
26/04/2016 1,544.00p 1,597.00p 1,544.00p 1,570.00p 17946
25/04/2016 1,530.00p 1,600.00p 1,530.00p 1,588.00p 46425
22/04/2016 1,562.00p 1,627.38p 1,560.00p 1,575.00p 50371
21/04/2016 1,550.00p 1,600.00p 1,540.00p 1,600.00p 44511
20/04/2016 1,500.00p 1,556.00p 1,499.00p 1,556.00p 55830
19/04/2016 1,514.00p 1,569.00p 1,476.00p 1,487.00p 28628
18/04/2016 1,527.00p 1,556.92p 1,504.00p 1,507.00p 33506
15/04/2016 1,534.00p 1,557.93p 1,505.00p 1,513.00p 38651
14/04/2016 1,532.00p 1,574.00p 1,516.00p 1,533.00p 14300
13/04/2016 1,556.00p 1,560.00p 1,505.00p 1,543.00p 24355
12/04/2016 1,544.00p 1,544.00p 1,487.00p 1,528.00p 26545
11/04/2016 1,534.00p 1,553.50p 1,501.00p 1,512.00p 14482
08/04/2016 1,520.00p 1,553.00p 1,506.00p 1,524.00p 26467
07/04/2016 1,551.00p 1,551.00p 1,507.00p 1,530.00p 33711
06/04/2016 1,567.00p 1,567.00p 1,498.00p 1,510.00p 27678
05/04/2016 1,553.00p 1,571.00p 1,499.00p 1,534.00p 49028
04/04/2016 1,557.00p 1,557.00p 1,501.00p 1,515.00p 21868
01/04/2016 1,518.00p 1,539.00p 1,513.00p 1,513.00p 30285
31/03/2016 1,519.00p 1,531.00p 1,515.00p 1,529.00p 16105
30/03/2016 1,544.00p 1,544.00p 1,506.00p 1,517.00p 38415
29/03/2016 1,484.00p 1,519.00p 1,484.00p 1,509.00p 20789
24/03/2016 1,477.00p 1,519.00p 1,466.78p 1,505.00p 57210
23/03/2016 1,458.00p 1,520.00p 1,458.00p 1,483.00p 44763
22/03/2016 1,495.00p 1,527.00p 1,464.95p 1,498.00p 76565
21/03/2016 1,520.00p 1,520.00p 1,471.00p 1,495.00p 14299
18/03/2016 1,463.00p 1,500.00p 1,463.00p 1,472.00p 73403
17/03/2016 1,534.00p 1,534.00p 1,454.00p 1,498.00p 32032
16/03/2016 1,492.00p 1,506.00p 1,442.00p 1,506.00p 54741
15/03/2016 1,489.00p 1,489.00p 1,453.70p 1,459.00p 36750
14/03/2016 1,475.00p 1,480.00p 1,455.00p 1,471.00p 31317
11/03/2016 1,399.00p 1,474.00p 1,379.32p 1,466.00p 42936
10/03/2016 1,459.00p 1,465.00p 1,407.00p 1,410.00p 36333
09/03/2016 1,480.00p 1,480.00p 1,434.00p 1,438.00p 51558
08/03/2016 1,479.00p 1,479.00p 1,434.00p 1,455.00p 40539
07/03/2016 1,485.00p 1,504.95p 1,445.00p 1,447.00p 21496
04/03/2016 1,468.00p 1,524.00p 1,467.00p 1,518.00p 51926
03/03/2016 1,500.00p 1,500.00p 1,449.00p 1,459.00p 109332
02/03/2016 1,469.00p 1,500.00p 1,449.02p 1,475.00p 74443
01/03/2016 1,456.00p 1,456.00p 1,403.00p 1,440.00p 38013
29/02/2016 1,416.00p 1,434.00p 1,395.00p 1,431.00p 68163
26/02/2016 1,482.00p 1,492.00p 1,405.00p 1,405.00p 31921
25/02/2016 1,475.00p 1,510.00p 1,475.00p 1,479.00p 42015
24/02/2016 1,438.00p 1,494.00p 1,435.60p 1,476.00p 63828
23/02/2016 1,440.00p 1,475.00p 1,431.00p 1,462.00p 105341
22/02/2016 1,475.00p 1,502.00p 1,471.00p 1,480.00p 21123
19/02/2016 1,450.00p 1,472.00p 1,444.00p 1,460.00p 27209
18/02/2016 1,450.00p 1,480.00p 1,411.00p 1,464.00p 38085
17/02/2016 1,424.00p 1,441.70p 1,402.00p 1,419.00p 61994
16/02/2016 1,467.00p 1,469.00p 1,384.00p 1,386.00p 38856
15/02/2016 1,397.00p 1,455.00p 1,385.00p 1,447.00p 37736
12/02/2016 1,322.00p 1,403.00p 1,322.00p 1,350.00p 68385
11/02/2016 1,398.00p 1,398.00p 1,342.00p 1,350.00p 89220
10/02/2016 1,326.00p 1,396.00p 1,321.00p 1,370.00p 37934
09/02/2016 1,406.00p 1,406.00p 1,319.00p 1,319.00p 63958
08/02/2016 1,410.00p 1,419.00p 1,382.00p 1,385.00p 28727
05/02/2016 1,376.00p 1,455.18p 1,376.00p 1,413.00p 38742
04/02/2016 1,456.00p 1,457.00p 1,394.00p 1,418.00p 34639
03/02/2016 1,448.00p 1,471.00p 1,381.00p 1,415.00p 45827
02/02/2016 1,455.00p 1,481.00p 1,421.00p 1,480.00p 35237
01/02/2016 1,468.00p 1,468.00p 1,420.00p 1,455.00p 42903
29/01/2016 1,429.00p 1,470.00p 1,406.00p 1,437.00p 33072
28/01/2016 1,421.00p 1,470.00p 1,419.00p 1,430.00p 37212
27/01/2016 1,391.00p 1,452.00p 1,381.00p 1,445.00p 28299
26/01/2016 1,411.00p 1,414.00p 1,388.00p 1,397.00p 40489
25/01/2016 1,386.00p 1,454.00p 1,384.00p 1,433.00p 41985
22/01/2016 1,352.00p 1,391.00p 1,348.00p 1,368.00p 46375
21/01/2016 1,320.00p 1,349.00p 1,300.00p 1,340.00p 61338
20/01/2016 1,371.00p 1,371.95p 1,281.00p 1,282.00p 61965
19/01/2016 1,428.00p 1,435.56p 1,383.00p 1,388.00p 30619
18/01/2016 1,417.00p 1,444.00p 1,384.00p 1,392.00p 35114
15/01/2016 1,387.00p 1,441.00p 1,373.00p 1,420.00p 43563
14/01/2016 1,437.00p 1,437.00p 1,380.00p 1,380.00p 38067
13/01/2016 1,420.00p 1,448.50p 1,420.00p 1,439.00p 23086
12/01/2016 1,435.00p 1,455.00p 1,416.00p 1,430.00p 26187
11/01/2016 1,446.00p 1,468.00p 1,427.00p 1,447.00p 39275
08/01/2016 1,504.00p 1,516.00p 1,443.24p 1,446.00p 26081
07/01/2016 1,499.00p 1,512.00p 1,483.00p 1,507.00p 41698
06/01/2016 1,465.00p 1,522.00p 1,465.00p 1,519.00p 25170
05/01/2016 1,465.00p 1,518.00p 1,465.00p 1,499.00p 19177
04/01/2016 1,525.00p 1,557.00p 1,474.00p 1,484.00p 42033
31/12/2015 1,612.00p 1,612.00p 1,529.00p 1,554.00p 11498
30/12/2015 1,613.00p 1,624.00p 1,581.00p 1,616.00p 16289
29/12/2015 1,575.00p 1,623.00p 1,570.76p 1,620.00p 34000
24/12/2015 1,538.00p 1,563.00p 1,523.00p 1,555.00p 9456
23/12/2015 1,500.00p 1,565.00p 1,500.00p 1,565.00p 20871
22/12/2015 1,562.00p 1,562.00p 1,517.00p 1,526.00p 24335
21/12/2015 1,509.00p 1,561.00p 1,509.00p 1,544.00p 65286
18/12/2015 1,499.00p 1,537.00p 1,478.00p 1,537.00p 79294
17/12/2015 1,519.00p 1,529.50p 1,475.00p 1,483.00p 30034
16/12/2015 1,432.00p 1,493.00p 1,432.00p 1,480.00p 36225
15/12/2015 1,428.00p 1,480.00p 1,428.00p 1,470.00p 47437
14/12/2015 1,449.00p 1,471.25p 1,449.00p 1,465.00p 116708
11/12/2015 1,416.00p 1,483.00p 1,416.00p 1,456.00p 56565
10/12/2015 1,465.00p 1,465.00p 1,439.00p 1,449.00p 49375
09/12/2015 1,520.00p 1,520.00p 1,440.00p 1,442.00p 55495
08/12/2015 1,465.00p 1,513.00p 1,460.00p 1,496.00p 42982
07/12/2015 1,468.00p 1,485.00p 1,446.00p 1,465.00p 16986
04/12/2015 1,461.00p 1,477.00p 1,438.00p 1,465.00p 23589
03/12/2015 1,467.00p 1,488.25p 1,439.00p 1,451.00p 17412
02/12/2015 1,433.00p 1,500.00p 1,433.00p 1,484.00p 65593
01/12/2015 1,420.00p 1,470.00p 1,420.00p 1,469.00p 31175
30/11/2015 1,435.00p 1,450.00p 1,423.00p 1,443.00p 95577
27/11/2015 1,426.00p 1,440.00p 1,412.00p 1,440.00p 41731
26/11/2015 1,415.00p 1,426.00p 1,406.00p 1,416.00p 20133
25/11/2015 1,397.00p 1,422.00p 1,395.00p 1,418.00p 64034
24/11/2015 1,400.00p 1,404.00p 1,390.00p 1,398.00p 47638
23/11/2015 1,376.00p 1,410.00p 1,376.00p 1,403.00p 13421
20/11/2015 1,370.00p 1,413.00p 1,370.00p 1,413.00p 33932
19/11/2015 1,360.00p 1,399.00p 1,339.45p 1,391.00p 76229
18/11/2015 1,403.00p 1,423.00p 1,400.00p 1,401.00p 24686
17/11/2015 1,374.00p 1,414.00p 1,370.88p 1,414.00p 42086
16/11/2015 1,379.00p 1,393.00p 1,372.84p 1,383.00p 33512
13/11/2015 1,390.00p 1,407.00p 1,371.00p 1,376.00p 68297
12/11/2015 1,462.00p 1,471.00p 1,399.00p 1,399.00p 213970
11/11/2015 1,444.00p 1,501.00p 1,441.16p 1,501.00p 45782
10/11/2015 1,452.00p 1,471.00p 1,448.00p 1,468.00p 29477
09/11/2015 1,482.00p 1,482.00p 1,442.00p 1,469.00p 66362
06/11/2015 1,453.00p 1,486.00p 1,449.00p 1,469.00p 30663
05/11/2015 1,478.00p 1,479.00p 1,461.00p 1,477.00p 18889
04/11/2015 1,460.00p 1,486.00p 1,448.93p 1,470.00p 54113
03/11/2015 1,435.00p 1,462.00p 1,435.00p 1,443.00p 76552
02/11/2015 1,455.00p 1,463.00p 1,442.63p 1,448.00p 32423
30/10/2015 1,475.00p 1,485.00p 1,455.00p 1,455.00p 78451
29/10/2015 1,497.00p 1,497.00p 1,475.00p 1,477.00p 32104
28/10/2015 1,462.00p 1,492.00p 1,459.82p 1,484.00p 61269
27/10/2015 1,491.00p 1,491.00p 1,469.00p 1,473.00p 56830
26/10/2015 1,505.00p 1,505.00p 1,483.00p 1,488.00p 38279
23/10/2015 1,460.00p 1,502.00p 1,460.00p 1,490.00p 37675
22/10/2015 1,463.00p 1,489.00p 1,463.00p 1,482.00p 54336
21/10/2015 1,507.00p 1,507.00p 1,463.84p 1,481.00p 39486
20/10/2015 1,460.00p 1,478.00p 1,460.00p 1,470.00p 235773
19/10/2015 1,424.00p 1,472.00p 1,424.00p 1,466.00p 60829
16/10/2015 1,460.00p 1,478.44p 1,445.00p 1,456.00p 45100
15/10/2015 1,417.00p 1,459.00p 1,417.00p 1,459.00p 57951
14/10/2015 1,418.00p 1,453.00p 1,418.00p 1,453.00p 49329
13/10/2015 1,429.00p 1,447.25p 1,426.00p 1,443.00p 38757
12/10/2015 1,409.00p 1,446.00p 1,404.00p 1,446.00p 78387
09/10/2015 1,373.00p 1,426.29p 1,370.00p 1,426.00p 81082
08/10/2015 1,352.00p 1,370.00p 1,339.00p 1,365.00p 56066
07/10/2015 1,377.00p 1,380.85p 1,357.00p 1,366.00p 38701
06/10/2015 1,424.00p 1,424.00p 1,374.00p 1,387.00p 36609
05/10/2015 1,445.00p 1,445.00p 1,410.00p 1,420.00p 51473
02/10/2015 1,395.00p 1,435.00p 1,395.00p 1,413.00p 41858
01/10/2015 1,440.00p 1,443.00p 1,384.00p 1,409.00p 48143
30/09/2015 1,392.00p 1,428.00p 1,365.00p 1,420.00p 139370
29/09/2015 1,479.00p 1,479.00p 1,379.00p 1,379.00p 61991
28/09/2015 1,521.00p 1,521.00p 1,465.00p 1,467.00p 33412
25/09/2015 1,524.00p 1,524.00p 1,476.00p 1,479.00p 53166
24/09/2015 1,435.00p 1,513.00p 1,429.00p 1,492.00p 60714
23/09/2015 1,414.00p 1,430.00p 1,388.00p 1,421.00p 42328
22/09/2015 1,529.00p 1,529.00p 1,393.00p 1,393.00p 66369
21/09/2015 1,423.00p 1,496.00p 1,423.00p 1,490.00p 86062
18/09/2015 1,422.00p 1,461.00p 1,422.00p 1,453.00p 90709
17/09/2015 1,407.00p 1,422.20p 1,383.00p 1,420.00p 78044
16/09/2015 1,410.00p 1,410.00p 1,386.00p 1,395.00p 54866
15/09/2015 1,395.00p 1,404.00p 1,366.00p 1,394.00p 56000
14/09/2015 1,396.00p 1,406.65p 1,361.00p 1,367.00p 105563
11/09/2015 1,365.00p 1,403.00p 1,361.00p 1,371.00p 34189
10/09/2015 1,341.00p 1,364.00p 1,340.02p 1,364.00p 158566
09/09/2015 1,391.00p 1,391.00p 1,345.00p 1,353.00p 28747
08/09/2015 1,350.00p 1,385.00p 1,350.00p 1,350.00p 41754
07/09/2015 1,374.00p 1,383.00p 1,360.00p 1,375.00p 26376
04/09/2015 1,346.00p 1,368.00p 1,346.00p 1,359.00p 33958
03/09/2015 1,374.00p 1,374.00p 1,351.00p 1,373.00p 81260
02/09/2015 1,380.00p 1,389.00p 1,344.00p 1,359.00p 32203
01/09/2015 1,368.00p 1,368.00p 1,339.00p 1,350.00p 35541
28/08/2015 1,339.00p 1,377.00p 1,334.00p 1,377.00p 32157
27/08/2015 1,320.00p 1,356.00p 1,314.00p 1,352.00p 63832
26/08/2015 1,327.00p 1,327.00p 1,297.00p 1,318.00p 45208
25/08/2015 1,287.00p 1,350.00p 1,287.00p 1,348.00p 44524
24/08/2015 1,318.00p 1,335.00p 1,256.00p 1,281.00p 66151

*Close Price adjusted for both dividends and splits