Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2022 2,642.00p 2,670.00p 2,528.00p 2,546.00p 81121
04/10/2022 2,644.00p 2,710.00p 2,626.00p 2,630.00p 104063
03/10/2022 2,594.00p 2,616.00p 2,546.00p 2,602.00p 53396
30/09/2022 2,482.00p 2,618.00p 2,482.00p 2,618.00p 65652
29/09/2022 2,574.00p 2,574.00p 2,460.00p 2,506.00p 72999
28/09/2022 2,514.00p 2,586.00p 2,482.00p 2,580.00p 154898
27/09/2022 2,696.00p 2,696.00p 2,566.00p 2,566.00p 83783
26/09/2022 2,808.00p 2,808.00p 2,618.00p 2,630.00p 100274
23/09/2022 2,866.00p 2,866.00p 2,680.44p 2,730.00p 105740
22/09/2022 2,780.00p 2,840.00p 2,764.00p 2,816.00p 98559
21/09/2022 2,734.00p 2,824.00p 2,734.00p 2,820.00p 58004
20/09/2022 2,744.00p 2,796.00p 2,712.00p 2,746.00p 108076
16/09/2022 2,756.00p 2,794.00p 2,678.00p 2,782.00p 252276
15/09/2022 2,634.00p 2,764.00p 2,634.00p 2,762.00p 121966
14/09/2022 2,714.00p 2,792.00p 2,672.00p 2,684.00p 106697
13/09/2022 2,816.00p 2,862.00p 2,738.00p 2,760.00p 125008
12/09/2022 2,808.00p 2,970.00p 2,808.00p 2,888.00p 93332
09/09/2022 2,784.00p 2,860.00p 2,690.00p 2,860.00p 105636
08/09/2022 2,598.00p 2,848.00p 2,547.81p 2,798.00p 105654
07/09/2022 2,418.00p 2,418.00p 2,352.00p 2,398.00p 116598
06/09/2022 2,300.00p 2,394.00p 2,300.00p 2,394.00p 79924
05/09/2022 2,420.00p 2,428.00p 2,318.00p 2,342.00p 73351
02/09/2022 2,402.00p 2,500.00p 2,402.00p 2,450.00p 59420
01/09/2022 2,486.00p 2,488.00p 2,298.00p 2,374.00p 56678
31/08/2022 2,534.00p 2,558.00p 2,462.00p 2,516.00p 51521
30/08/2022 2,518.00p 2,596.00p 2,513.68p 2,528.00p 48541
26/08/2022 2,478.00p 2,578.00p 2,478.00p 2,530.00p 44830
25/08/2022 2,552.00p 2,560.00p 2,520.00p 2,528.00p 28693
24/08/2022 2,518.00p 2,538.00p 2,450.00p 2,538.00p 39222
23/08/2022 2,542.00p 2,568.00p 2,497.50p 2,512.00p 66987
22/08/2022 2,600.00p 2,630.00p 2,552.00p 2,600.00p 60521
19/08/2022 2,598.00p 2,702.00p 2,598.00p 2,652.00p 42152
18/08/2022 2,658.00p 2,668.00p 2,608.00p 2,650.00p 139772
17/08/2022 2,726.00p 2,740.00p 2,608.00p 2,626.00p 61717
16/08/2022 2,788.00p 2,810.00p 2,700.00p 2,706.00p 40248
15/08/2022 2,796.00p 2,840.34p 2,758.00p 2,788.00p 22024
12/08/2022 2,754.00p 2,780.00p 2,664.00p 2,754.00p 65535
11/08/2022 2,740.00p 2,768.00p 2,696.00p 2,764.00p 40126
10/08/2022 2,622.00p 2,728.00p 2,552.23p 2,714.00p 70354
09/08/2022 2,808.00p 2,814.00p 2,634.00p 2,634.00p 48404
08/08/2022 2,786.00p 2,824.00p 2,780.16p 2,790.00p 61787
05/08/2022 2,808.00p 2,864.00p 2,758.00p 2,766.00p 51042
04/08/2022 2,716.00p 2,856.00p 2,716.00p 2,834.00p 45838
03/08/2022 2,692.00p 2,790.00p 2,676.00p 2,780.00p 62935
02/08/2022 2,824.00p 2,824.00p 2,724.00p 2,748.00p 38447
01/08/2022 2,836.00p 2,872.00p 2,826.00p 2,832.00p 51687
29/07/2022 2,704.00p 2,871.12p 2,704.00p 2,838.00p 91959
28/07/2022 2,654.00p 2,782.00p 2,654.00p 2,782.00p 73732
27/07/2022 2,582.00p 2,704.00p 2,582.00p 2,638.00p 59194
26/07/2022 2,682.00p 2,696.00p 2,578.00p 2,626.00p 39171
25/07/2022 2,640.00p 2,708.00p 2,586.00p 2,692.00p 220203
22/07/2022 2,648.00p 2,728.00p 2,636.00p 2,654.00p 57866
21/07/2022 2,500.00p 2,660.00p 2,474.00p 2,660.00p 63924
20/07/2022 2,340.00p 2,482.00p 2,340.00p 2,482.00p 54745
19/07/2022 2,320.00p 2,388.00p 2,290.00p 2,384.00p 161711
18/07/2022 2,326.00p 2,364.00p 2,310.00p 2,342.00p 37469
15/07/2022 2,294.00p 2,338.00p 2,282.00p 2,334.00p 41901
14/07/2022 2,410.00p 2,410.00p 2,298.00p 2,298.00p 56633
13/07/2022 2,484.00p 2,484.00p 2,334.00p 2,376.00p 105878
12/07/2022 2,518.00p 2,520.00p 2,400.00p 2,426.00p 42642
11/07/2022 2,550.00p 2,618.00p 2,484.00p 2,528.00p 31391
08/07/2022 2,656.00p 2,684.00p 2,582.00p 2,608.00p 62690
07/07/2022 2,658.00p 2,674.00p 2,626.00p 2,660.00p 37188
06/07/2022 2,630.00p 2,664.00p 2,600.00p 2,656.00p 43233
05/07/2022 2,560.00p 2,600.00p 2,546.00p 2,582.00p 38069
04/07/2022 2,554.00p 2,604.00p 2,520.63p 2,540.00p 37172
01/07/2022 2,444.00p 2,554.00p 2,444.00p 2,554.00p 62953
30/06/2022 2,392.00p 2,508.00p 2,386.00p 2,508.00p 96223
29/06/2022 2,484.00p 2,484.00p 2,374.00p 2,440.00p 75381
28/06/2022 2,506.00p 2,542.00p 2,492.00p 2,500.00p 81835
27/06/2022 2,466.00p 2,570.00p 2,466.00p 2,532.00p 78236
24/06/2022 2,552.00p 2,552.00p 2,504.00p 2,504.00p 103265
23/06/2022 2,488.00p 2,504.00p 2,428.00p 2,476.00p 130248
22/06/2022 2,462.00p 2,502.00p 2,414.00p 2,492.00p 56781
21/06/2022 2,480.00p 2,508.00p 2,460.00p 2,476.00p 5643
20/06/2022 2,532.00p 2,544.00p 2,450.00p 2,476.00p 52678
17/06/2022 2,484.00p 2,564.00p 2,458.02p 2,512.00p 348465
16/06/2022 2,542.00p 2,542.00p 2,400.00p 2,430.00p 163052
15/06/2022 2,466.00p 2,486.00p 2,428.00p 2,486.00p 119003
14/06/2022 2,490.00p 2,490.00p 2,386.00p 2,406.00p 144123
13/06/2022 2,444.00p 2,453.58p 2,398.00p 2,430.00p 126051
10/06/2022 2,440.00p 2,516.00p 2,440.00p 2,474.00p 48193
09/06/2022 2,574.00p 2,574.00p 2,478.00p 2,478.00p 103568
08/06/2022 2,618.00p 2,634.00p 2,574.00p 2,586.00p 69120
07/06/2022 2,748.00p 2,748.00p 2,600.00p 2,608.00p 50929
06/06/2022 2,758.00p 2,758.00p 2,670.00p 2,722.00p 40617
01/06/2022 2,744.00p 2,764.00p 2,674.00p 2,674.00p 137674
31/05/2022 2,752.00p 2,778.00p 2,712.00p 2,760.00p 109896
27/05/2022 2,724.00p 2,762.00p 2,712.00p 2,734.00p 44081
26/05/2022 2,666.00p 2,728.00p 2,658.00p 2,722.00p 93794
25/05/2022 2,602.00p 2,690.00p 2,602.00p 2,674.00p 96160
24/05/2022 2,660.00p 2,688.00p 2,658.10p 2,672.00p 144115
23/05/2022 2,712.00p 2,712.00p 2,664.00p 2,678.00p 73871
20/05/2022 2,616.00p 2,692.00p 2,594.25p 2,684.00p 95132
19/05/2022 2,540.00p 2,588.00p 2,516.00p 2,580.00p 54134
18/05/2022 2,570.00p 2,586.00p 2,556.00p 2,564.00p 266961
17/05/2022 2,624.00p 2,624.00p 2,540.00p 2,544.00p 64608
16/05/2022 2,524.00p 2,578.00p 2,510.00p 2,566.00p 64829
13/05/2022 2,480.00p 2,552.00p 2,460.00p 2,544.00p 68223
12/05/2022 2,392.00p 2,462.00p 2,354.00p 2,456.00p 82515
11/05/2022 2,394.00p 2,440.00p 2,354.00p 2,438.00p 208040
10/05/2022 2,260.00p 2,366.00p 2,250.00p 2,366.00p 129692
09/05/2022 2,250.00p 2,288.00p 2,186.00p 2,234.00p 98126
06/05/2022 2,398.00p 2,398.00p 2,270.68p 2,276.00p 95171
05/05/2022 2,400.00p 2,496.00p 2,398.00p 2,398.00p 68126
04/05/2022 2,530.00p 2,530.00p 2,378.00p 2,400.00p 57700
03/05/2022 2,542.00p 2,552.00p 2,446.00p 2,446.00p 52376
29/04/2022 2,490.00p 2,592.00p 2,490.00p 2,516.00p 112235
28/04/2022 2,510.00p 2,596.00p 2,492.50p 2,540.00p 128862
27/04/2022 2,624.00p 2,628.00p 2,518.00p 2,518.00p 68222
26/04/2022 2,720.00p 2,720.00p 2,611.68p 2,660.00p 23000
25/04/2022 2,634.00p 2,670.00p 2,586.00p 2,660.00p 66547
22/04/2022 2,610.00p 2,664.00p 2,596.00p 2,658.00p 109074
21/04/2022 2,640.00p 2,690.00p 2,627.92p 2,638.00p 231047
20/04/2022 2,626.00p 2,675.04p 2,612.00p 2,646.00p 127590
19/04/2022 2,652.00p 2,662.00p 2,596.00p 2,650.00p 101276
14/04/2022 2,658.00p 2,664.00p 2,620.00p 2,654.00p 68546
13/04/2022 2,668.00p 2,698.00p 2,605.38p 2,648.00p 90865
12/04/2022 2,630.00p 2,698.00p 2,618.00p 2,678.00p 76750
11/04/2022 2,756.00p 2,768.42p 2,670.00p 2,676.00p 85953
08/04/2022 2,698.00p 2,799.01p 2,698.00p 2,786.00p 45860
07/04/2022 2,826.00p 2,826.00p 2,722.00p 2,772.00p 67364
06/04/2022 2,856.00p 2,892.00p 2,748.00p 2,750.00p 112391
05/04/2022 2,938.00p 2,938.00p 2,807.82p 2,880.00p 291744
04/04/2022 2,812.00p 2,894.00p 2,800.00p 2,876.00p 112425
01/04/2022 2,842.00p 2,866.00p 2,810.00p 2,810.00p 61715
31/03/2022 2,934.00p 2,934.00p 2,822.00p 2,822.00p 95870
30/03/2022 2,872.00p 2,900.00p 2,804.00p 2,900.00p 97047
29/03/2022 2,854.00p 2,906.00p 2,814.00p 2,880.00p 164346
28/03/2022 2,802.00p 2,864.00p 2,802.00p 2,824.00p 72396
25/03/2022 2,856.00p 2,888.00p 2,804.00p 2,810.00p 83454
24/03/2022 2,928.00p 2,962.60p 2,814.00p 2,834.00p 58015
23/03/2022 2,910.00p 3,034.00p 2,910.00p 2,922.00p 86354
22/03/2022 3,122.00p 3,122.00p 2,944.00p 3,012.00p 73430
21/03/2022 3,016.00p 3,094.00p 3,003.13p 3,008.00p 114017
18/03/2022 3,092.00p 3,106.00p 2,988.00p 3,096.00p 145100
17/03/2022 3,092.00p 3,146.00p 3,030.00p 3,076.00p 116456
16/03/2022 3,018.00p 3,108.00p 2,976.00p 3,090.00p 184907
15/03/2022 3,066.00p 3,066.00p 2,922.00p 2,936.00p 48369
14/03/2022 3,006.00p 3,118.00p 2,988.00p 3,094.00p 37257
11/03/2022 2,994.00p 3,116.00p 2,974.00p 3,042.00p 67567
10/03/2022 2,950.00p 3,036.00p 2,910.00p 3,014.00p 77310
09/03/2022 2,972.00p 2,972.00p 2,849.02p 2,900.00p 143414
08/03/2022 3,012.00p 3,100.00p 2,882.00p 2,882.00p 113104
07/03/2022 3,098.00p 3,194.00p 2,980.00p 3,060.00p 105782
04/03/2022 3,134.00p 3,223.00p 3,096.00p 3,104.00p 145137
03/03/2022 3,348.00p 3,348.00p 3,174.00p 3,174.00p 218547
02/03/2022 3,266.00p 3,290.00p 3,174.00p 3,282.00p 71125
01/03/2022 3,204.00p 3,282.00p 3,068.00p 3,180.00p 218686
28/02/2022 3,110.00p 3,282.00p 3,108.00p 3,280.00p 109519
25/02/2022 3,020.00p 3,230.00p 3,020.00p 3,222.00p 110606
24/02/2022 2,900.00p 3,092.00p 2,880.75p 3,084.00p 192540
23/02/2022 3,096.00p 3,226.00p 3,096.00p 3,162.00p 80735
22/02/2022 3,128.00p 3,202.00p 3,108.00p 3,156.00p 92109
21/02/2022 3,340.00p 3,340.00p 3,158.25p 3,166.00p 39918
18/02/2022 3,464.00p 3,464.00p 3,244.00p 3,244.00p 53504
17/02/2022 3,500.00p 3,500.00p 3,372.00p 3,382.00p 83596
16/02/2022 3,368.00p 3,504.00p 3,368.00p 3,410.00p 62073
15/02/2022 3,390.00p 3,478.00p 3,378.00p 3,456.00p 99809
14/02/2022 3,460.00p 3,460.00p 3,379.30p 3,410.00p 53788
11/02/2022 3,584.00p 3,584.00p 3,472.00p 3,490.00p 48992
10/02/2022 3,732.00p 3,732.00p 3,498.00p 3,548.00p 57141
09/02/2022 3,554.00p 3,674.00p 3,554.00p 3,616.00p 72694
08/02/2022 3,598.00p 3,660.70p 3,520.00p 3,582.00p 45721
07/02/2022 3,738.00p 3,738.00p 3,628.00p 3,666.00p 86963
04/02/2022 3,620.00p 3,690.00p 3,620.00p 3,640.00p 61099
03/02/2022 3,724.00p 3,798.00p 3,602.00p 3,602.00p 78405
02/02/2022 3,932.00p 3,932.00p 3,790.00p 3,790.00p 66921
01/02/2022 3,882.00p 3,898.00p 3,788.64p 3,832.00p 79625
31/01/2022 3,708.00p 3,802.00p 3,657.28p 3,802.00p 51965
28/01/2022 3,840.00p 3,840.00p 3,708.00p 3,710.00p 127185
27/01/2022 3,660.00p 3,774.00p 3,642.00p 3,772.00p 87104
26/01/2022 3,548.00p 3,764.00p 3,548.00p 3,708.00p 315440
25/01/2022 3,692.00p 3,722.00p 3,610.00p 3,610.00p 143679
24/01/2022 3,770.00p 3,829.78p 3,636.00p 3,638.00p 70158
21/01/2022 3,980.00p 4,024.00p 3,792.00p 3,802.00p 70366
20/01/2022 4,120.00p 4,120.00p 4,026.00p 4,026.00p 76728
19/01/2022 4,012.00p 4,154.00p 4,012.00p 4,092.00p 60250
18/01/2022 4,298.00p 4,298.00p 4,006.00p 4,112.00p 90840
17/01/2022 4,150.00p 4,244.00p 4,135.35p 4,174.00p 69555
14/01/2022 4,138.00p 4,246.00p 4,122.00p 4,122.00p 121824
13/01/2022 4,430.00p 4,430.00p 4,192.00p 4,192.00p 100287
12/01/2022 4,514.00p 4,514.00p 4,386.00p 4,386.00p 67783
10/01/2022 4,546.00p 4,604.00p 4,442.00p 4,450.00p 77443
07/01/2022 4,562.00p 4,696.00p 4,562.00p 4,600.00p 50574
06/01/2022 4,800.00p 4,810.00p 4,640.00p 4,662.00p 54930
05/01/2022 4,842.00p 4,894.00p 4,810.00p 4,814.00p 65471
04/01/2022 5,005.00p 5,005.00p 4,856.00p 4,876.00p 81543
31/12/2021 4,968.00p 5,067.08p 4,918.00p 4,938.00p 18840
30/12/2021 4,900.00p 5,020.00p 4,900.00p 4,966.00p 33337
29/12/2021 5,065.00p 5,110.00p 5,000.00p 5,010.00p 42297
24/12/2021 5,045.00p 5,045.00p 4,944.00p 4,958.00p 7167
23/12/2021 4,836.00p 4,990.00p 4,836.00p 4,932.00p 33118
22/12/2021 4,818.00p 4,972.00p 4,818.00p 4,944.00p 39080
21/12/2021 5,015.00p 5,020.00p 4,848.00p 4,890.00p 55877
20/12/2021 4,888.00p 4,990.00p 4,888.00p 4,952.00p 34212
17/12/2021 5,015.00p 5,040.00p 4,918.00p 5,005.00p 177884
16/12/2021 4,910.00p 4,948.00p 4,886.00p 4,930.00p 83724
15/12/2021 4,716.00p 4,860.00p 4,716.00p 4,850.00p 105828
14/12/2021 4,878.00p 4,920.00p 4,818.00p 4,834.00p 122883

*Close Price adjusted for both dividends and splits