Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/11/2014 1,245.00p 1,256.00p 1,227.04p 1,250.00p 41442
04/11/2014 1,243.00p 1,255.00p 1,232.00p 1,249.00p 28266
03/11/2014 1,246.00p 1,253.00p 1,228.00p 1,243.00p 120503
31/10/2014 1,269.00p 1,269.00p 1,230.00p 1,235.00p 90933
30/10/2014 1,263.00p 1,269.00p 1,232.00p 1,240.00p 89939
29/10/2014 1,195.00p 1,253.00p 1,195.00p 1,251.00p 78911
28/10/2014 1,188.00p 1,211.00p 1,185.42p 1,188.00p 44774
27/10/2014 1,195.00p 1,211.04p 1,185.00p 1,187.00p 33098
24/10/2014 1,160.00p 1,202.00p 1,155.00p 1,201.00p 54090
23/10/2014 1,142.00p 1,160.00p 1,137.00p 1,160.00p 35568
22/10/2014 1,133.00p 1,147.50p 1,117.00p 1,139.00p 770634
21/10/2014 1,132.00p 1,136.00p 1,117.00p 1,130.00p 49853
20/10/2014 1,131.00p 1,155.00p 1,100.00p 1,113.00p 67523
17/10/2014 1,100.00p 1,152.00p 1,100.00p 1,130.00p 54299
16/10/2014 1,060.00p 1,094.00p 1,058.35p 1,090.00p 73692
15/10/2014 1,099.00p 1,099.00p 1,064.00p 1,073.00p 69611
14/10/2014 1,080.00p 1,095.00p 1,068.00p 1,080.00p 44989
13/10/2014 1,106.00p 1,110.54p 1,076.00p 1,085.00p 81908
10/10/2014 1,131.00p 1,150.00p 1,089.00p 1,092.00p 82755
09/10/2014 1,171.00p 1,176.00p 1,136.00p 1,137.00p 65385
08/10/2014 1,170.00p 1,175.00p 1,148.00p 1,149.00p 82569
07/10/2014 1,180.00p 1,186.00p 1,159.90p 1,171.00p 30356
06/10/2014 1,175.00p 1,190.80p 1,173.00p 1,179.00p 47336
03/10/2014 1,148.00p 1,176.00p 1,132.00p 1,175.00p 48983
02/10/2014 1,135.00p 1,137.00p 1,125.00p 1,128.00p 117257
01/10/2014 1,130.00p 1,142.58p 1,128.00p 1,130.00p 37862
30/09/2014 1,121.00p 1,146.70p 1,108.22p 1,130.00p 52410
29/09/2014 1,117.00p 1,136.00p 1,100.00p 1,102.00p 29416
26/09/2014 1,116.00p 1,120.00p 1,108.00p 1,115.00p 42317
25/09/2014 1,138.00p 1,141.00p 1,117.00p 1,120.00p 46743
24/09/2014 1,133.00p 1,142.00p 1,122.00p 1,123.00p 22660
23/09/2014 1,153.00p 1,153.00p 1,116.00p 1,126.00p 26025
22/09/2014 1,161.00p 1,161.00p 1,135.00p 1,140.00p 21222
19/09/2014 1,139.00p 1,161.00p 1,139.00p 1,159.00p 112553
18/09/2014 1,121.00p 1,132.00p 1,112.00p 1,125.00p 33392
17/09/2014 1,138.00p 1,155.00p 1,114.00p 1,122.00p 48371
16/09/2014 1,155.00p 1,155.00p 1,122.28p 1,145.00p 48390
15/09/2014 1,146.00p 1,161.00p 1,146.00p 1,152.00p 39859
12/09/2014 1,149.00p 1,160.00p 1,146.32p 1,155.00p 62357
11/09/2014 1,158.00p 1,160.00p 1,148.00p 1,150.00p 61019
10/09/2014 1,121.00p 1,155.00p 1,121.00p 1,145.00p 78012
09/09/2014 1,113.00p 1,117.00p 1,085.00p 1,115.00p 41937
08/09/2014 1,139.00p 1,139.00p 1,078.00p 1,090.00p 42952
05/09/2014 1,140.00p 1,146.00p 1,121.00p 1,128.00p 37672
04/09/2014 1,159.00p 1,159.00p 1,137.00p 1,150.00p 80135
03/09/2014 1,160.00p 1,160.00p 1,141.00p 1,144.00p 270215
02/09/2014 1,147.00p 1,147.00p 1,127.00p 1,135.00p 46921
01/09/2014 1,135.00p 1,140.00p 1,123.54p 1,135.00p 35522
29/08/2014 1,137.00p 1,137.00p 1,114.00p 1,124.00p 30485
28/08/2014 1,127.00p 1,144.00p 1,122.00p 1,130.00p 55529
27/08/2014 1,147.00p 1,153.00p 1,131.09p 1,138.00p 40305
26/08/2014 1,140.00p 1,145.00p 1,123.90p 1,139.00p 49759
22/08/2014 1,136.00p 1,150.00p 1,125.00p 1,131.00p 74972
21/08/2014 1,144.00p 1,147.00p 1,124.25p 1,140.00p 106989
20/08/2014 1,137.00p 1,153.73p 1,120.00p 1,141.00p 100758
19/08/2014 1,123.00p 1,156.00p 1,111.00p 1,130.00p 281443
18/08/2014 1,127.00p 1,133.00p 1,111.00p 1,124.00p 280526
15/08/2014 1,067.00p 1,124.80p 1,065.91p 1,109.00p 426248
14/08/2014 1,050.00p 1,085.00p 1,039.00p 1,067.00p 60046
13/08/2014 1,046.00p 1,053.30p 1,026.90p 1,036.00p 28929
12/08/2014 1,042.00p 1,048.00p 1,028.00p 1,029.00p 24742
11/08/2014 1,004.00p 1,057.00p 1,004.00p 1,050.00p 34722
08/08/2014 1,020.00p 1,034.25p 1,009.00p 1,017.00p 43435
07/08/2014 1,026.00p 1,033.20p 1,019.00p 1,020.00p 95214
06/08/2014 1,033.00p 1,036.00p 1,001.00p 1,030.00p 120239
05/08/2014 1,013.00p 1,030.00p 1,010.00p 1,024.00p 18224
04/08/2014 1,024.00p 1,031.00p 1,015.00p 1,017.00p 25418
01/08/2014 1,041.00p 1,047.00p 1,018.00p 1,028.00p 47018
31/07/2014 1,019.00p 1,059.00p 1,014.25p 1,047.00p 124911
30/07/2014 1,022.00p 1,035.00p 1,014.32p 1,026.00p 26378
29/07/2014 1,028.00p 1,046.00p 1,023.00p 1,029.00p 30903
28/07/2014 1,056.00p 1,058.00p 1,021.00p 1,025.00p 76868
25/07/2014 1,034.00p 1,056.00p 1,033.00p 1,041.00p 25618
24/07/2014 1,055.00p 1,055.00p 1,034.00p 1,046.00p 43062
23/07/2014 1,060.00p 1,060.00p 1,037.00p 1,054.00p 83197
22/07/2014 1,044.00p 1,058.00p 1,044.00p 1,050.00p 168807
21/07/2014 1,055.00p 1,057.00p 1,027.00p 1,056.00p 113819
18/07/2014 1,064.00p 1,086.00p 1,039.00p 1,040.00p 230988
17/07/2014 1,087.00p 1,104.00p 1,067.00p 1,086.00p 69505
16/07/2014 1,077.00p 1,099.00p 1,059.00p 1,074.00p 240583
15/07/2014 1,072.00p 1,094.00p 1,072.00p 1,092.00p 50792
14/07/2014 1,092.00p 1,099.04p 1,080.00p 1,080.00p 17898
11/07/2014 1,083.00p 1,102.00p 1,080.00p 1,089.00p 29505
10/07/2014 1,099.00p 1,106.00p 1,077.00p 1,085.00p 186700
09/07/2014 1,116.00p 1,116.00p 1,074.00p 1,094.00p 144479
08/07/2014 1,101.00p 1,128.00p 1,100.00p 1,103.00p 53236
07/07/2014 1,128.00p 1,129.00p 1,100.00p 1,109.00p 28915
04/07/2014 1,126.00p 1,126.83p 1,112.92p 1,120.00p 24712
03/07/2014 1,135.00p 1,136.00p 1,114.00p 1,122.00p 77667
02/07/2014 1,122.00p 1,137.00p 1,109.00p 1,123.00p 33170
01/07/2014 1,132.00p 1,147.00p 1,094.00p 1,110.00p 205389
30/06/2014 1,114.00p 1,152.00p 1,103.00p 1,147.00p 47807
27/06/2014 1,104.00p 1,112.00p 1,083.00p 1,104.00p 43895
26/06/2014 1,100.00p 1,118.00p 1,093.00p 1,112.00p 150047
25/06/2014 1,105.00p 1,107.00p 1,090.00p 1,105.00p 50844
24/06/2014 1,111.00p 1,121.50p 1,087.18p 1,102.00p 486968
23/06/2014 1,127.00p 1,137.00p 1,106.68p 1,114.00p 43608
20/06/2014 1,094.00p 1,155.00p 1,087.00p 1,141.00p 162188
19/06/2014 1,069.00p 1,116.00p 1,062.45p 1,088.00p 85316
18/06/2014 1,056.00p 1,068.00p 1,047.00p 1,063.00p 70653
17/06/2014 1,059.00p 1,067.00p 1,043.11p 1,045.00p 49818
16/06/2014 1,078.00p 1,078.00p 1,044.00p 1,055.00p 203261
13/06/2014 1,080.00p 1,080.00p 1,048.00p 1,062.00p 59237
12/06/2014 1,070.00p 1,101.00p 1,069.00p 1,075.00p 522768
11/06/2014 1,054.00p 1,078.00p 1,044.00p 1,072.00p 67171
10/06/2014 1,046.00p 1,054.00p 1,032.00p 1,045.00p 39244
09/06/2014 1,055.00p 1,055.00p 1,033.00p 1,036.00p 30891
06/06/2014 1,050.00p 1,050.00p 1,036.00p 1,040.00p 30801
05/06/2014 1,057.00p 1,059.00p 1,031.00p 1,044.00p 57148
04/06/2014 1,046.00p 1,060.00p 1,030.00p 1,044.00p 121953
03/06/2014 1,050.00p 1,053.00p 1,036.00p 1,040.00p 117499
02/06/2014 1,081.00p 1,081.00p 1,041.00p 1,045.00p 129914
30/05/2014 1,063.00p 1,087.00p 1,052.00p 1,070.00p 79646
29/05/2014 1,052.00p 1,085.00p 1,036.00p 1,058.00p 145287
28/05/2014 1,059.00p 1,059.00p 1,028.00p 1,036.00p 53249
27/05/2014 1,043.00p 1,065.00p 1,036.00p 1,043.00p 318663
23/05/2014 1,058.00p 1,083.00p 1,053.00p 1,063.00p 43561
22/05/2014 1,076.00p 1,087.00p 1,054.00p 1,079.00p 48710
21/05/2014 1,040.00p 1,080.80p 1,039.00p 1,076.00p 76285
20/05/2014 1,060.00p 1,060.00p 1,026.00p 1,049.00p 410860
19/05/2014 1,067.00p 1,070.00p 1,047.00p 1,057.00p 56212
16/05/2014 1,050.00p 1,074.00p 1,049.00p 1,059.00p 460453
15/05/2014 1,070.00p 1,100.00p 1,041.00p 1,055.00p 802989
14/05/2014 1,080.00p 1,107.00p 1,080.00p 1,095.00p 185935
13/05/2014 1,065.00p 1,104.90p 1,065.00p 1,090.00p 40593
12/05/2014 1,083.00p 1,099.00p 1,063.00p 1,083.00p 44080
09/05/2014 1,030.00p 1,100.00p 1,030.00p 1,085.00p 57210
08/05/2014 1,030.00p 1,054.00p 1,027.36p 1,050.00p 37422
07/05/2014 1,023.00p 1,042.00p 1,001.00p 1,034.00p 28327
06/05/2014 1,044.00p 1,063.00p 1,030.00p 1,038.00p 92710
02/05/2014 1,046.00p 1,046.00p 1,010.00p 1,030.00p 43250
01/05/2014 1,041.00p 1,058.00p 1,005.00p 1,032.00p 13530
30/04/2014 1,046.00p 1,064.00p 995.50p 1,014.00p 107106
29/04/2014 1,036.00p 1,103.00p 1,020.95p 1,048.00p 91564
28/04/2014 1,052.00p 1,059.03p 1,007.00p 1,026.00p 52307
25/04/2014 1,036.00p 1,046.00p 1,014.60p 1,040.00p 65043
24/04/2014 1,025.00p 1,080.00p 1,015.40p 1,044.00p 73163
23/04/2014 1,012.00p 1,021.00p 995.00p 1,019.00p 62016
22/04/2014 1,024.00p 1,044.00p 1,005.10p 1,016.00p 58174
17/04/2014 998.00p 1,021.96p 984.50p 999.00p 473389
16/04/2014 1,013.00p 1,022.76p 998.00p 1,003.00p 103136
15/04/2014 987.00p 1,020.00p 987.00p 1,012.00p 72318
14/04/2014 967.00p 1,005.00p 959.00p 1,001.00p 99210
11/04/2014 935.00p 969.00p 935.00p 960.50p 84358
10/04/2014 994.50p 1,022.00p 924.50p 940.00p 124470
09/04/2014 970.50p 1,004.00p 962.47p 999.00p 55960
08/04/2014 962.00p 977.10p 942.00p 965.00p 75944
07/04/2014 1,014.00p 1,014.00p 960.00p 960.00p 59028
04/04/2014 994.00p 997.50p 970.00p 985.50p 73787
03/04/2014 969.00p 1,005.00p 968.50p 970.00p 122375
02/04/2014 963.50p 1,027.50p 963.50p 981.00p 118700
01/04/2014 1,002.00p 1,030.00p 952.88p 985.50p 108079
31/03/2014 983.00p 1,038.00p 969.00p 990.00p 296066
28/03/2014 996.50p 996.50p 970.00p 976.00p 45201
27/03/2014 1,003.00p 1,003.00p 975.30p 980.00p 60365
26/03/2014 993.50p 1,013.00p 976.22p 1,000.00p 79985
25/03/2014 1,004.00p 1,021.00p 997.00p 1,010.00p 46298
24/03/2014 1,004.00p 1,025.00p 1,004.00p 1,010.00p 85185
21/03/2014 1,001.00p 1,039.12p 1,001.00p 1,025.00p 160646
20/03/2014 1,024.00p 1,045.00p 1,014.12p 1,019.00p 176590
19/03/2014 1,058.00p 1,063.00p 1,025.00p 1,045.00p 101069
18/03/2014 1,044.00p 1,055.00p 1,026.00p 1,050.00p 68994
17/03/2014 1,087.00p 1,091.12p 1,042.00p 1,049.00p 530388
14/03/2014 1,065.00p 1,094.00p 1,065.00p 1,087.00p 70937
13/03/2014 1,140.00p 1,158.00p 1,074.00p 1,074.00p 101062
12/03/2014 1,143.00p 1,170.38p 1,142.00p 1,142.00p 53584
11/03/2014 1,150.00p 1,170.00p 1,148.00p 1,164.00p 77932
10/03/2014 1,182.00p 1,182.00p 1,134.00p 1,145.00p 52662
07/03/2014 1,154.00p 1,173.00p 1,152.00p 1,152.00p 45876
06/03/2014 1,164.00p 1,195.23p 1,160.00p 1,160.00p 81053
05/03/2014 1,163.00p 1,193.00p 1,163.00p 1,168.00p 57578
04/03/2014 1,151.00p 1,196.60p 1,141.00p 1,195.00p 62702
03/03/2014 1,151.00p 1,168.00p 1,134.00p 1,141.00p 168538
28/02/2014 1,173.00p 1,177.00p 1,158.00p 1,168.00p 92728
27/02/2014 1,154.00p 1,170.00p 1,152.00p 1,165.00p 80529
26/02/2014 1,161.00p 1,186.00p 1,150.00p 1,162.00p 216996
25/02/2014 1,169.00p 1,198.00p 1,112.68p 1,186.00p 275202
24/02/2014 1,201.00p 1,205.00p 1,176.00p 1,198.00p 61129
21/02/2014 1,210.00p 1,210.00p 1,182.00p 1,193.00p 85587
20/02/2014 1,193.00p 1,210.00p 1,185.00p 1,195.00p 210770
19/02/2014 1,195.00p 1,224.00p 1,195.00p 1,203.00p 35118
18/02/2014 1,197.00p 1,223.00p 1,197.00p 1,200.00p 39547
17/02/2014 1,226.00p 1,226.00p 1,206.00p 1,212.00p 27424
14/02/2014 1,213.00p 1,225.00p 1,209.00p 1,216.00p 48787
13/02/2014 1,211.00p 1,234.00p 1,198.75p 1,219.00p 100314
12/02/2014 1,266.00p 1,273.00p 1,222.00p 1,223.00p 353954
11/02/2014 1,239.00p 1,275.00p 1,225.05p 1,273.00p 23634
10/02/2014 1,236.00p 1,260.00p 1,236.00p 1,250.00p 41658
07/02/2014 1,288.00p 1,288.00p 1,259.00p 1,265.00p 93186
06/02/2014 1,296.00p 1,296.00p 1,271.00p 1,275.00p 64735
05/02/2014 1,287.00p 1,313.15p 1,279.00p 1,281.00p 47599
04/02/2014 1,293.00p 1,313.00p 1,293.00p 1,298.00p 52893
03/02/2014 1,345.00p 1,345.00p 1,304.00p 1,313.00p 162895
31/01/2014 1,312.00p 1,346.00p 1,298.00p 1,314.00p 54241
30/01/2014 1,321.00p 1,330.00p 1,299.00p 1,330.00p 37882
29/01/2014 1,335.00p 1,335.00p 1,300.91p 1,315.00p 84272
28/01/2014 1,336.00p 1,369.00p 1,276.82p 1,325.00p 52402
27/01/2014 1,355.00p 1,366.00p 1,334.00p 1,345.00p 37540
24/01/2014 1,381.00p 1,381.00p 1,332.00p 1,351.00p 46802
23/01/2014 1,380.00p 1,400.00p 1,360.00p 1,360.00p 63943

*Close Price adjusted for both dividends and splits