Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2011 993.00p 1,010.00p 987.00p 1,007.00p 28365
02/06/2011 974.50p 991.50p 973.71p 988.50p 24914
01/06/2011 985.50p 987.62p 978.00p 980.00p 41326
31/05/2011 977.50p 989.00p 975.00p 975.00p 390677
27/05/2011 974.50p 981.50p 974.00p 978.00p 12652
26/05/2011 974.00p 985.00p 971.00p 979.00p 9681
25/05/2011 989.50p 989.50p 974.50p 974.50p 79491
24/05/2011 985.00p 985.00p 979.00p 982.00p 14325
23/05/2011 984.50p 985.00p 977.50p 981.00p 218834
20/05/2011 985.00p 985.00p 983.00p 983.50p 9739
19/05/2011 985.50p 985.50p 978.50p 985.00p 26576
18/05/2011 991.00p 991.00p 977.50p 978.00p 8673
17/05/2011 980.50p 987.50p 975.50p 984.50p 197096
16/05/2011 980.00p 980.00p 974.00p 975.00p 16098
13/05/2011 993.50p 993.50p 980.00p 980.50p 25677
12/05/2011 986.50p 997.00p 977.50p 986.00p 49158
11/05/2011 980.50p 994.50p 980.50p 987.00p 711605
10/05/2011 997.00p 999.50p 990.00p 998.50p 61525
09/05/2011 997.50p 997.50p 987.50p 990.00p 37765
06/05/2011 985.50p 1,005.00p 985.50p 996.50p 21469
05/05/2011 990.50p 998.50p 990.00p 994.50p 41394
04/05/2011 993.00p 1,000.00p 986.50p 995.50p 27468
03/05/2011 1,001.00p 1,005.00p 995.00p 997.00p 29404
28/04/2011 998.00p 1,003.00p 990.30p 997.50p 34882
27/04/2011 991.50p 1,001.00p 990.00p 993.00p 52963
26/04/2011 986.50p 1,005.00p 986.50p 1,000.00p 20270
21/04/2011 999.00p 1,006.24p 990.00p 994.50p 212160
20/04/2011 973.00p 1,003.00p 973.00p 999.00p 38099
19/04/2011 981.50p 981.50p 972.50p 976.50p 36579
18/04/2011 983.00p 983.50p 972.00p 982.00p 32867
15/04/2011 980.00p 988.00p 976.40p 980.00p 144834
14/04/2011 976.00p 977.26p 966.00p 975.00p 34943
13/04/2011 956.00p 982.50p 956.00p 975.00p 238981
12/04/2011 968.50p 968.50p 940.00p 940.50p 47171
11/04/2011 970.00p 976.50p 956.22p 970.00p 38482
08/04/2011 956.00p 980.00p 949.00p 969.50p 63887
07/04/2011 951.00p 960.00p 949.00p 957.50p 17570
06/04/2011 943.00p 954.50p 943.00p 952.00p 16047
05/04/2011 955.00p 955.00p 947.00p 949.50p 20020
04/04/2011 952.00p 953.50p 945.50p 950.00p 42486
01/04/2011 950.00p 950.00p 941.00p 948.00p 51308
31/03/2011 949.50p 953.00p 940.36p 944.00p 93595
30/03/2011 950.00p 950.09p 939.50p 941.00p 502967
29/03/2011 945.50p 945.50p 927.50p 941.50p 40485
28/03/2011 934.00p 944.00p 934.00p 940.00p 27897
25/03/2011 930.00p 940.00p 924.00p 940.00p 138201
24/03/2011 911.00p 930.00p 911.00p 927.50p 761244
23/03/2011 904.00p 921.50p 904.00p 915.00p 56437
22/03/2011 916.50p 921.00p 905.50p 914.00p 73502
21/03/2011 915.00p 915.00p 906.50p 915.00p 26124
18/03/2011 913.00p 925.50p 911.50p 919.50p 164728
17/03/2011 906.50p 919.50p 899.00p 912.50p 40775
16/03/2011 915.50p 915.50p 889.00p 900.50p 730095
15/03/2011 918.00p 918.00p 890.00p 914.50p 30799
14/03/2011 916.00p 925.50p 909.00p 923.00p 12148
11/03/2011 924.00p 924.00p 914.00p 914.50p 572301
10/03/2011 951.50p 963.50p 929.50p 932.50p 106609
09/03/2011 961.00p 984.00p 958.50p 961.50p 176038
08/03/2011 981.50p 984.42p 960.50p 969.50p 50208
07/03/2011 947.00p 984.50p 937.00p 982.50p 79849
04/03/2011 909.00p 956.50p 908.00p 952.00p 47239
03/03/2011 904.00p 920.50p 904.00p 920.00p 65992
02/03/2011 880.50p 914.50p 880.00p 909.00p 288423
01/03/2011 865.00p 885.00p 850.00p 880.50p 82706
28/02/2011 849.00p 862.00p 847.50p 860.00p 327708
25/02/2011 862.50p 864.44p 836.42p 862.00p 31061
24/02/2011 874.50p 874.50p 849.00p 856.00p 328804
23/02/2011 860.00p 875.52p 860.00p 871.50p 23502
22/02/2011 871.00p 883.50p 862.00p 865.00p 40011
21/02/2011 869.00p 879.00p 868.00p 879.00p 13839
18/02/2011 887.50p 889.50p 870.00p 881.00p 44399
17/02/2011 875.50p 880.50p 865.27p 877.50p 290131
16/02/2011 881.63p 882.50p 873.50p 880.00p 64732
15/02/2011 880.00p 885.00p 870.00p 877.00p 44725
14/02/2011 870.87p 879.50p 867.50p 877.50p 68054
11/02/2011 877.50p 884.50p 869.50p 880.00p 50182
10/02/2011 875.50p 882.00p 866.91p 878.00p 35782
09/02/2011 872.00p 876.00p 862.00p 876.00p 50847
08/02/2011 865.00p 885.00p 865.00p 874.00p 183324
07/02/2011 884.00p 884.00p 870.50p 880.00p 31842
04/02/2011 884.50p 884.50p 868.50p 877.00p 82774
03/02/2011 885.50p 887.50p 873.50p 881.00p 65917
02/02/2011 887.50p 890.50p 869.50p 875.00p 209949
01/02/2011 884.50p 894.52p 884.50p 893.50p 13322
31/01/2011 888.50p 891.38p 875.50p 889.00p 16293
28/01/2011 885.00p 894.50p 879.50p 892.50p 20603
27/01/2011 871.00p 895.00p 864.88p 889.00p 50371
26/01/2011 869.50p 885.50p 869.50p 873.50p 516822
25/01/2011 872.00p 886.00p 870.00p 872.00p 241212
24/01/2011 881.00p 882.50p 872.50p 876.50p 24120
21/01/2011 879.00p 881.50p 875.00p 876.50p 81660
20/01/2011 887.00p 887.00p 872.97p 877.00p 488239
19/01/2011 870.50p 883.00p 870.50p 883.00p 1444747
18/01/2011 862.00p 876.00p 862.00p 876.00p 150962
17/01/2011 865.00p 869.50p 853.07p 867.50p 18318
14/01/2011 853.00p 859.50p 846.00p 852.50p 16621
13/01/2011 862.00p 862.00p 843.00p 852.00p 540867
12/01/2011 854.00p 854.00p 845.00p 854.00p 86661
11/01/2011 854.50p 854.50p 836.00p 854.00p 106534
10/01/2011 839.00p 850.00p 835.00p 840.50p 55395
07/01/2011 830.00p 859.50p 830.00p 847.00p 45031
06/01/2011 850.50p 855.50p 831.50p 831.50p 33298
05/01/2011 869.00p 869.00p 850.00p 857.50p 44830
04/01/2011 858.00p 860.50p 852.50p 855.00p 21344
31/12/2010 856.00p 859.50p 852.00p 858.00p 6530
30/12/2010 852.50p 858.00p 844.00p 853.50p 255559
29/12/2010 867.00p 867.00p 840.00p 860.00p 21394
24/12/2010 847.00p 869.50p 840.70p 842.00p 13755
23/12/2010 843.50p 862.50p 843.50p 855.00p 7050
22/12/2010 861.00p 864.50p 848.50p 848.50p 9793
21/12/2010 841.50p 852.00p 840.58p 845.00p 7450
20/12/2010 844.50p 855.00p 838.50p 846.50p 26626
17/12/2010 850.50p 860.50p 838.50p 845.00p 119818
16/12/2010 862.50p 874.18p 850.00p 850.00p 39406
15/12/2010 858.00p 869.00p 858.00p 866.50p 69485
14/12/2010 850.00p 867.50p 850.00p 865.00p 80197
13/12/2010 860.50p 871.00p 856.00p 871.00p 23929
10/12/2010 857.50p 870.00p 857.50p 861.50p 30688
09/12/2010 860.00p 868.50p 852.50p 868.50p 31357
08/12/2010 855.00p 863.90p 832.50p 862.00p 25627
07/12/2010 869.00p 870.00p 849.50p 870.00p 60647
06/12/2010 842.50p 862.00p 842.50p 860.00p 34556
03/12/2010 847.00p 853.50p 838.50p 845.50p 15359
02/12/2010 846.00p 850.50p 837.57p 850.50p 24323
01/12/2010 830.50p 844.00p 824.00p 824.00p 39734
30/11/2010 816.00p 828.00p 810.00p 826.00p 13145
29/11/2010 844.00p 845.10p 822.50p 831.00p 21400
26/11/2010 827.00p 846.00p 826.50p 838.00p 118454
25/11/2010 820.50p 829.37p 820.50p 827.50p 17824
24/11/2010 816.00p 825.00p 816.00p 825.00p 30593
23/11/2010 822.00p 824.12p 814.75p 817.00p 16105
22/11/2010 818.50p 825.00p 817.00p 822.00p 157485
19/11/2010 826.50p 826.50p 809.50p 821.50p 26819
18/11/2010 811.50p 825.00p 810.00p 824.50p 18036
17/11/2010 791.50p 811.10p 790.00p 808.00p 19716
16/11/2010 821.50p 827.58p 797.50p 800.00p 18402
15/11/2010 818.00p 833.99p 812.90p 825.00p 24379
12/11/2010 839.00p 839.00p 820.00p 826.00p 84724
11/11/2010 825.50p 841.00p 820.00p 820.00p 75882
10/11/2010 842.50p 846.00p 829.00p 833.00p 80317
09/11/2010 840.00p 843.00p 830.50p 843.00p 973198
08/11/2010 840.00p 840.55p 825.00p 828.50p 33534
05/11/2010 849.00p 850.00p 837.50p 837.50p 9921
04/11/2010 856.00p 856.00p 839.00p 844.00p 9947
03/11/2010 859.50p 859.50p 843.00p 844.50p 32118
02/11/2010 843.50p 858.52p 841.00p 849.00p 29426
01/11/2010 850.00p 850.00p 839.11p 842.00p 12612
29/10/2010 847.00p 849.00p 839.00p 844.50p 12111
28/10/2010 837.50p 854.00p 830.00p 837.50p 148688
27/10/2010 846.50p 846.50p 835.00p 835.00p 214119
26/10/2010 857.00p 864.00p 847.00p 848.00p 28548
25/10/2010 846.50p 859.50p 835.12p 848.00p 31140
22/10/2010 844.50p 845.00p 829.52p 843.50p 18797
21/10/2010 837.50p 844.00p 832.50p 835.00p 66781
20/10/2010 830.50p 849.00p 830.50p 843.00p 14949
19/10/2010 843.50p 844.50p 828.00p 828.00p 40277
18/10/2010 836.00p 849.70p 833.50p 837.50p 11276
15/10/2010 841.50p 850.00p 836.00p 840.50p 13777
14/10/2010 820.00p 855.00p 817.46p 845.00p 108428
13/10/2010 800.00p 827.00p 800.00p 820.00p 9447
12/10/2010 800.00p 820.00p 800.00p 812.00p 21810
11/10/2010 800.00p 812.50p 800.00p 804.00p 19278
08/10/2010 808.50p 814.00p 801.00p 801.00p 6501
07/10/2010 810.00p 815.00p 800.00p 805.00p 15717
06/10/2010 789.00p 815.00p 789.00p 815.00p 10781
05/10/2010 786.00p 801.50p 786.00p 795.00p 32054
04/10/2010 806.00p 811.00p 796.50p 805.00p 39567
01/10/2010 792.00p 802.00p 787.00p 802.00p 18657
30/09/2010 776.50p 792.00p 776.00p 785.00p 15593
29/09/2010 779.50p 795.50p 771.00p 772.50p 16808
28/09/2010 786.00p 790.70p 772.00p 772.00p 20716
27/09/2010 785.50p 796.00p 774.00p 789.50p 17768
24/09/2010 774.00p 784.50p 770.38p 782.50p 19376
23/09/2010 772.50p 787.50p 772.50p 777.00p 11403
22/09/2010 775.00p 780.50p 770.00p 775.00p 503198
21/09/2010 781.00p 783.50p 770.00p 777.50p 55250
20/09/2010 769.00p 790.00p 769.00p 790.00p 36803
17/09/2010 784.00p 789.50p 775.00p 775.00p 154478
16/09/2010 794.50p 794.50p 777.00p 780.00p 17989
15/09/2010 756.00p 795.00p 756.00p 782.50p 39195
14/09/2010 787.50p 787.50p 759.00p 765.00p 17803
13/09/2010 766.00p 787.00p 758.00p 787.00p 37629
10/09/2010 734.00p 771.00p 734.00p 770.00p 45025
09/09/2010 733.50p 754.00p 723.47p 746.00p 194238
08/09/2010 718.50p 728.00p 718.50p 726.50p 20823
07/09/2010 736.00p 738.00p 717.00p 717.00p 88061
06/09/2010 731.50p 731.50p 706.50p 711.00p 10033
03/09/2010 717.50p 732.00p 716.50p 719.00p 257725
02/09/2010 734.50p 740.00p 713.50p 720.50p 26549
01/09/2010 730.00p 730.00p 720.00p 724.50p 21512
31/08/2010 736.00p 736.00p 719.50p 725.00p 40136
27/08/2010 724.00p 725.00p 714.50p 725.00p 15209
26/08/2010 724.00p 724.00p 716.50p 718.00p 10399
25/08/2010 723.50p 725.00p 717.00p 724.00p 10324
24/08/2010 726.00p 726.00p 715.50p 723.00p 9093
23/08/2010 719.00p 720.00p 706.18p 710.50p 64110
20/08/2010 721.50p 721.50p 710.50p 710.50p 7830
19/08/2010 729.00p 731.00p 717.00p 718.50p 16395
18/08/2010 731.00p 731.00p 719.00p 728.00p 4707
17/08/2010 730.00p 733.00p 719.50p 729.00p 97428

*Close Price adjusted for both dividends and splits