Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
18/10/2017 2,262.00p 2,262.00p 2,176.00p 2,180.00p 52417
17/10/2017 2,212.00p 2,234.50p 2,203.00p 2,205.00p 30304
16/10/2017 2,216.00p 2,240.00p 2,206.00p 2,231.00p 35088
13/10/2017 2,237.00p 2,237.00p 2,196.00p 2,200.00p 40031
12/10/2017 2,267.00p 2,267.00p 2,205.00p 2,214.00p 22190
11/10/2017 2,211.00p 2,234.00p 2,189.00p 2,223.00p 23697
10/10/2017 2,245.00p 2,245.00p 2,185.00p 2,201.00p 28233
09/10/2017 2,245.00p 2,247.00p 2,186.00p 2,204.00p 24530
06/10/2017 2,208.00p 2,241.00p 2,181.00p 2,241.00p 32145
05/10/2017 2,178.00p 2,216.00p 2,168.00p 2,199.00p 32921
04/10/2017 2,150.00p 2,194.00p 2,140.00p 2,170.00p 41843
03/10/2017 2,167.00p 2,167.00p 2,133.00p 2,140.00p 29084
02/10/2017 2,099.00p 2,131.00p 2,094.00p 2,120.00p 25688
29/09/2017 2,047.00p 2,098.00p 2,047.00p 2,098.00p 41833
28/09/2017 2,000.00p 2,071.00p 2,000.00p 2,056.00p 20124
27/09/2017 2,087.00p 2,087.00p 2,020.00p 2,037.00p 21634
26/09/2017 2,065.00p 2,077.00p 2,044.00p 2,046.00p 19815
25/09/2017 2,032.00p 2,080.00p 2,026.00p 2,060.00p 18564
22/09/2017 2,050.00p 2,050.00p 2,016.00p 2,037.00p 27423
21/09/2017 2,030.00p 2,031.00p 2,008.00p 2,026.00p 25563
20/09/2017 2,050.00p 2,050.00p 2,024.00p 2,033.00p 33979
19/09/2017 2,040.00p 2,047.00p 2,026.00p 2,026.00p 26922
18/09/2017 2,006.00p 2,031.00p 2,002.00p 2,023.00p 31275
15/09/2017 2,028.00p 2,046.00p 1,969.00p 2,032.00p 88375
14/09/2017 1,995.00p 2,036.00p 1,995.00p 2,020.00p 81939
13/09/2017 1,956.00p 2,007.00p 1,906.00p 2,007.00p 85612
12/09/2017 1,995.00p 1,995.00p 1,940.00p 1,979.00p 64540
11/09/2017 1,952.00p 1,988.00p 1,952.00p 1,984.00p 24780
08/09/2017 1,943.00p 1,963.00p 1,936.00p 1,955.00p 24810
07/09/2017 1,887.00p 1,976.00p 1,887.00p 1,963.00p 61771
06/09/2017 1,880.00p 1,912.00p 1,864.00p 1,912.00p 27306
05/09/2017 1,900.00p 1,909.00p 1,866.00p 1,897.00p 16754
04/09/2017 1,860.00p 1,915.00p 1,860.00p 1,891.00p 20621
01/09/2017 1,870.00p 1,897.00p 1,844.00p 1,897.00p 21906
31/08/2017 1,870.00p 1,870.00p 1,833.00p 1,863.00p 22783
30/08/2017 1,838.00p 1,849.00p 1,819.00p 1,825.00p 35238
29/08/2017 1,886.00p 1,886.00p 1,816.00p 1,835.00p 23084
25/08/2017 1,841.00p 1,850.00p 1,828.00p 1,835.00p 28484
24/08/2017 1,796.00p 1,847.00p 1,796.00p 1,837.00p 51021
23/08/2017 1,769.00p 1,851.00p 1,769.00p 1,846.00p 23263
22/08/2017 1,794.00p 1,808.00p 1,778.00p 1,806.00p 15397
21/08/2017 1,850.00p 1,850.00p 1,790.00p 1,795.00p 13647
18/08/2017 1,769.00p 1,812.00p 1,769.00p 1,800.00p 35582
17/08/2017 1,815.00p 1,818.00p 1,795.00p 1,809.00p 30872
16/08/2017 1,802.00p 1,817.00p 1,796.00p 1,802.00p 12988
15/08/2017 1,791.00p 1,807.00p 1,778.00p 1,796.00p 21526
14/08/2017 1,787.00p 1,796.00p 1,759.00p 1,779.00p 21629
11/08/2017 1,750.00p 1,770.00p 1,738.00p 1,762.00p 26656
10/08/2017 1,785.00p 1,793.00p 1,753.00p 1,762.00p 24871
09/08/2017 1,774.00p 1,777.00p 1,746.00p 1,767.00p 26963
08/08/2017 1,796.00p 1,796.00p 1,742.00p 1,777.00p 23155
07/08/2017 1,784.00p 1,784.00p 1,746.00p 1,752.00p 15360
04/08/2017 1,737.00p 1,758.00p 1,733.00p 1,758.00p 10641
03/08/2017 1,691.00p 1,767.00p 1,691.00p 1,739.00p 23427
02/08/2017 1,761.00p 1,761.00p 1,721.00p 1,740.00p 26393
01/08/2017 1,731.00p 1,749.00p 1,693.00p 1,724.00p 25527
31/07/2017 1,740.00p 1,741.00p 1,716.00p 1,729.00p 37077
28/07/2017 1,718.00p 1,785.00p 1,718.00p 1,734.00p 30651
27/07/2017 1,705.00p 1,760.00p 1,703.00p 1,755.00p 35651
26/07/2017 1,756.00p 1,756.00p 1,686.00p 1,695.00p 51529
25/07/2017 1,652.00p 1,733.00p 1,652.00p 1,711.00p 37337
24/07/2017 1,756.00p 1,759.00p 1,692.00p 1,711.00p 68666
21/07/2017 1,731.00p 1,759.00p 1,726.00p 1,759.00p 51684
20/07/2017 1,698.00p 1,752.00p 1,698.00p 1,734.00p 59886
19/07/2017 1,717.00p 1,749.00p 1,703.00p 1,710.00p 55061
18/07/2017 1,814.00p 1,819.00p 1,727.00p 1,737.00p 40687
17/07/2017 1,786.00p 1,790.00p 1,760.00p 1,770.00p 37263
14/07/2017 1,693.00p 1,789.00p 1,693.00p 1,774.00p 56461
13/07/2017 1,748.00p 1,748.00p 1,715.00p 1,729.00p 27104
12/07/2017 1,713.00p 1,721.00p 1,686.00p 1,721.00p 51649
11/07/2017 1,694.00p 1,736.00p 1,694.00p 1,713.00p 31524
10/07/2017 1,771.00p 1,773.00p 1,727.00p 1,727.00p 31690
07/07/2017 1,728.00p 1,774.00p 1,727.00p 1,765.00p 34975
06/07/2017 1,737.00p 1,744.00p 1,715.00p 1,727.00p 85701
05/07/2017 1,698.00p 1,748.00p 1,698.00p 1,742.00p 46419
04/07/2017 1,703.00p 1,744.00p 1,703.00p 1,718.00p 59351
03/07/2017 1,733.00p 1,791.00p 1,733.00p 1,745.00p 41599
30/06/2017 1,737.00p 1,793.00p 1,737.00p 1,780.00p 59197
29/06/2017 1,790.00p 1,814.00p 1,767.00p 1,774.00p 46345
28/06/2017 1,789.00p 1,834.00p 1,789.00p 1,810.00p 31459
27/06/2017 1,882.00p 1,882.00p 1,812.00p 1,818.00p 32956
26/06/2017 1,880.00p 1,898.00p 1,865.00p 1,865.00p 29485
23/06/2017 1,845.00p 1,884.00p 1,845.00p 1,865.00p 28640
22/06/2017 1,869.00p 1,892.00p 1,869.00p 1,886.00p 66076
21/06/2017 1,873.00p 1,913.00p 1,865.00p 1,865.00p 39736
20/06/2017 1,871.00p 1,929.00p 1,871.00p 1,921.00p 27010
19/06/2017 1,855.00p 1,921.00p 1,855.00p 1,916.00p 28700
16/06/2017 1,909.00p 1,916.00p 1,880.00p 1,880.00p 268388
15/06/2017 1,916.00p 1,925.00p 1,888.00p 1,898.00p 80878
14/06/2017 1,903.00p 1,937.00p 1,891.48p 1,920.00p 39153
13/06/2017 1,938.00p 1,938.00p 1,877.00p 1,892.00p 32819
12/06/2017 1,884.00p 1,895.00p 1,872.32p 1,890.00p 40149
09/06/2017 1,818.00p 1,898.00p 1,818.00p 1,887.00p 109989
08/06/2017 1,888.00p 1,892.00p 1,865.00p 1,878.00p 84172
07/06/2017 1,903.00p 1,916.00p 1,874.00p 1,884.00p 47309
06/06/2017 1,854.00p 1,904.00p 1,854.00p 1,900.00p 61323
05/06/2017 1,920.00p 1,920.00p 1,895.00p 1,900.00p 22443
02/06/2017 1,849.00p 1,908.00p 1,849.00p 1,900.00p 46012
01/06/2017 1,879.00p 1,896.00p 1,866.00p 1,893.00p 41848
31/05/2017 1,864.00p 1,886.00p 1,863.00p 1,873.00p 84892
30/05/2017 1,861.00p 1,869.00p 1,852.00p 1,861.00p 48532
26/05/2017 1,854.00p 1,871.00p 1,848.00p 1,861.00p 48202
25/05/2017 1,868.00p 1,883.00p 1,849.00p 1,855.00p 50726
24/05/2017 1,860.00p 1,865.97p 1,855.00p 1,865.00p 49006
23/05/2017 1,854.00p 1,863.00p 1,847.00p 1,859.00p 36442
22/05/2017 1,816.00p 1,863.00p 1,816.00p 1,851.00p 42513
19/05/2017 1,874.00p 1,887.60p 1,843.00p 1,850.00p 148762
18/05/2017 1,900.00p 1,900.00p 1,853.00p 1,872.00p 85982
17/05/2017 1,865.00p 1,883.00p 1,858.00p 1,875.00p 108335
16/05/2017 1,795.00p 1,868.00p 1,795.00p 1,868.00p 66436
15/05/2017 1,800.00p 1,847.00p 1,800.00p 1,840.00p 100396
12/05/2017 1,788.00p 1,849.00p 1,788.00p 1,847.00p 59685
11/05/2017 1,834.00p 1,836.00p 1,817.00p 1,835.00p 55414
10/05/2017 1,821.00p 1,837.00p 1,803.00p 1,830.00p 85094
09/05/2017 1,774.00p 1,812.00p 1,770.00p 1,811.00p 77905
08/05/2017 1,766.00p 1,778.00p 1,748.00p 1,773.00p 64547
05/05/2017 1,745.00p 1,759.00p 1,731.00p 1,747.00p 46983
04/05/2017 1,748.00p 1,764.00p 1,741.00p 1,752.00p 66430
03/05/2017 1,751.00p 1,752.00p 1,702.00p 1,752.00p 111253
02/05/2017 1,717.00p 1,756.00p 1,710.85p 1,750.00p 51845
28/04/2017 1,728.00p 1,735.00p 1,698.00p 1,715.00p 61250
27/04/2017 1,722.00p 1,742.00p 1,711.00p 1,741.00p 46252
26/04/2017 1,708.00p 1,729.00p 1,708.00p 1,723.00p 54607
25/04/2017 1,699.00p 1,736.00p 1,689.29p 1,720.00p 67554
24/04/2017 1,734.00p 1,734.00p 1,691.00p 1,698.00p 50345
21/04/2017 1,724.00p 1,731.00p 1,695.00p 1,700.00p 65252
20/04/2017 1,762.00p 1,810.00p 1,729.00p 1,729.00p 78074
19/04/2017 1,756.00p 1,763.00p 1,740.00p 1,748.00p 66586
18/04/2017 1,821.00p 1,825.00p 1,747.00p 1,747.00p 105910
13/04/2017 1,797.00p 1,818.00p 1,795.00p 1,814.00p 157415
12/04/2017 1,787.00p 1,810.00p 1,782.00p 1,804.00p 61009
11/04/2017 1,788.00p 1,788.00p 1,772.00p 1,780.00p 53707
10/04/2017 1,765.00p 1,785.00p 1,759.05p 1,782.00p 34643
07/04/2017 1,767.00p 1,782.00p 1,749.00p 1,761.00p 46684
06/04/2017 1,750.00p 1,768.00p 1,724.00p 1,760.00p 82426
05/04/2017 1,767.00p 1,773.00p 1,736.00p 1,756.00p 44125
04/04/2017 1,762.00p 1,784.80p 1,746.00p 1,760.00p 109305
03/04/2017 1,728.00p 1,756.00p 1,671.72p 1,752.00p 84983
31/03/2017 1,748.00p 1,781.00p 1,725.00p 1,725.00p 77518
30/03/2017 1,755.00p 1,757.00p 1,732.00p 1,740.00p 53893
29/03/2017 1,731.00p 1,750.00p 1,723.00p 1,734.00p 83291
28/03/2017 1,706.00p 1,750.00p 1,706.00p 1,733.00p 42426
27/03/2017 1,731.00p 1,755.00p 1,727.52p 1,746.00p 49022
24/03/2017 1,769.00p 1,790.00p 1,723.00p 1,735.00p 80725
23/03/2017 1,768.00p 1,799.00p 1,767.00p 1,793.00p 57771
22/03/2017 1,785.00p 1,788.00p 1,769.00p 1,781.00p 71516

*Close Price adjusted for both dividends and splits