Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
21/08/2015 1,384.00p 1,396.00p 1,343.00p 1,343.00p 33850
20/08/2015 1,332.00p 1,386.00p 1,293.50p 1,351.00p 45138
19/08/2015 1,393.00p 1,405.00p 1,363.00p 1,364.00p 48079
18/08/2015 1,372.00p 1,413.00p 1,372.00p 1,405.00p 26772
17/08/2015 1,374.00p 1,417.00p 1,374.00p 1,401.00p 17722
14/08/2015 1,420.00p 1,424.00p 1,401.10p 1,412.00p 40461
13/08/2015 1,434.00p 1,452.00p 1,416.00p 1,425.00p 34249
12/08/2015 1,438.00p 1,438.00p 1,399.00p 1,421.00p 71899
11/08/2015 1,455.00p 1,455.00p 1,416.00p 1,425.00p 31940
10/08/2015 1,452.00p 1,452.00p 1,428.00p 1,437.00p 33456
07/08/2015 1,445.00p 1,445.00p 1,413.00p 1,431.00p 29283
06/08/2015 1,462.00p 1,462.00p 1,428.00p 1,442.00p 18157
05/08/2015 1,461.00p 1,461.00p 1,410.00p 1,442.00p 79079
04/08/2015 1,462.00p 1,462.00p 1,410.00p 1,433.00p 33047
03/08/2015 1,445.00p 1,457.00p 1,426.00p 1,438.00p 44658
31/07/2015 1,457.00p 1,461.00p 1,430.00p 1,441.00p 109550
30/07/2015 1,472.00p 1,472.00p 1,412.00p 1,440.00p 85316
29/07/2015 1,480.00p 1,480.00p 1,446.00p 1,453.00p 26612
28/07/2015 1,433.00p 1,480.00p 1,419.00p 1,470.00p 27684
27/07/2015 1,478.00p 1,478.00p 1,417.00p 1,435.00p 34950
24/07/2015 1,480.00p 1,480.00p 1,433.00p 1,448.00p 65994
23/07/2015 1,510.00p 1,510.00p 1,440.00p 1,445.00p 41465
22/07/2015 1,535.00p 1,535.00p 1,479.32p 1,494.00p 70286
21/07/2015 1,478.00p 1,512.00p 1,467.00p 1,512.00p 184426
20/07/2015 1,478.00p 1,478.00p 1,467.04p 1,474.00p 118168
17/07/2015 1,490.00p 1,490.00p 1,463.00p 1,470.00p 96461
16/07/2015 1,499.00p 1,499.00p 1,450.53p 1,474.00p 36323
15/07/2015 1,480.00p 1,498.00p 1,461.00p 1,481.00p 34642
14/07/2015 1,471.00p 1,477.00p 1,441.00p 1,459.00p 83683
13/07/2015 1,435.00p 1,479.00p 1,425.00p 1,470.00p 56715
10/07/2015 1,450.00p 1,483.78p 1,450.00p 1,460.00p 63169
09/07/2015 1,438.00p 1,469.98p 1,437.48p 1,455.00p 32633
08/07/2015 1,425.00p 1,474.00p 1,419.61p 1,462.00p 34576
07/07/2015 1,373.00p 1,404.00p 1,373.00p 1,402.00p 40378
06/07/2015 1,385.00p 1,421.00p 1,385.00p 1,390.00p 20327
03/07/2015 1,403.00p 1,435.00p 1,403.00p 1,409.00p 49685
02/07/2015 1,425.00p 1,453.00p 1,412.00p 1,424.00p 26024
01/07/2015 1,400.00p 1,469.00p 1,400.00p 1,427.00p 27499
30/06/2015 1,399.00p 1,440.00p 1,377.00p 1,427.00p 45146
29/06/2015 1,399.00p 1,430.00p 1,399.00p 1,405.00p 32207
26/06/2015 1,446.00p 1,448.00p 1,412.00p 1,422.00p 54479
25/06/2015 1,457.00p 1,485.00p 1,420.00p 1,474.00p 43731
24/06/2015 1,475.00p 1,497.00p 1,459.60p 1,463.00p 33566
23/06/2015 1,420.00p 1,464.00p 1,417.97p 1,442.00p 20136
22/06/2015 1,430.00p 1,462.00p 1,430.00p 1,457.00p 33800
19/06/2015 1,468.00p 1,476.00p 1,442.00p 1,442.00p 166993
18/06/2015 1,430.00p 1,449.00p 1,430.00p 1,446.00p 83430
17/06/2015 1,436.00p 1,440.50p 1,431.42p 1,439.00p 83055
16/06/2015 1,433.00p 1,454.00p 1,431.00p 1,442.00p 45967
15/06/2015 1,490.00p 1,490.00p 1,430.00p 1,447.00p 32934
12/06/2015 1,463.00p 1,481.00p 1,451.00p 1,462.00p 161486
11/06/2015 1,495.00p 1,495.00p 1,468.00p 1,475.00p 108032
10/06/2015 1,430.00p 1,479.00p 1,430.00p 1,472.00p 195623
09/06/2015 1,443.00p 1,469.00p 1,440.00p 1,460.00p 27268
08/06/2015 1,450.00p 1,474.00p 1,448.00p 1,448.00p 28427
05/06/2015 1,478.00p 1,478.00p 1,450.00p 1,460.00p 24888
04/06/2015 1,477.00p 1,503.16p 1,461.00p 1,475.00p 37072
03/06/2015 1,499.00p 1,510.00p 1,486.00p 1,500.00p 49186
02/06/2015 1,498.00p 1,500.75p 1,470.00p 1,490.00p 482323
01/06/2015 1,503.00p 1,512.00p 1,483.00p 1,492.00p 23777
29/05/2015 1,516.00p 1,516.00p 1,480.00p 1,488.00p 40000
28/05/2015 1,490.00p 1,506.00p 1,490.00p 1,499.00p 22291
27/05/2015 1,511.00p 1,511.00p 1,480.00p 1,499.00p 42938
26/05/2015 1,504.00p 1,504.00p 1,472.00p 1,472.00p 598525
22/05/2015 1,520.00p 1,520.00p 1,493.10p 1,505.00p 18709
21/05/2015 1,453.00p 1,505.00p 1,453.00p 1,491.00p 43131
20/05/2015 1,503.00p 1,510.00p 1,468.00p 1,488.00p 16457
19/05/2015 1,520.00p 1,532.00p 1,485.00p 1,496.00p 55773
18/05/2015 1,490.00p 1,495.00p 1,451.50p 1,484.00p 21407
15/05/2015 1,449.00p 1,482.00p 1,448.36p 1,482.00p 206631
14/05/2015 1,441.00p 1,463.00p 1,408.00p 1,455.00p 56167
13/05/2015 1,368.00p 1,421.00p 1,362.61p 1,421.00p 73651
12/05/2015 1,395.00p 1,406.52p 1,365.00p 1,388.00p 82648
11/05/2015 1,396.00p 1,424.00p 1,389.00p 1,410.00p 51578
08/05/2015 1,379.00p 1,438.00p 1,379.00p 1,424.00p 109150
07/05/2015 1,275.00p 1,350.00p 1,275.00p 1,345.00p 146975
06/05/2015 1,378.00p 1,390.00p 1,256.00p 1,274.00p 68930
05/05/2015 1,370.00p 1,412.00p 1,370.00p 1,384.00p 41407
01/05/2015 1,325.00p 1,369.00p 1,317.00p 1,365.00p 150768
30/04/2015 1,333.00p 1,367.00p 1,333.00p 1,347.00p 136663
29/04/2015 1,408.00p 1,408.00p 1,352.00p 1,357.00p 65175
28/04/2015 1,410.00p 1,410.00p 1,367.00p 1,378.00p 29843
27/04/2015 1,415.00p 1,415.00p 1,366.35p 1,380.00p 102231
24/04/2015 1,382.00p 1,390.00p 1,373.00p 1,380.00p 115297
23/04/2015 1,413.00p 1,413.00p 1,371.00p 1,380.00p 62946
22/04/2015 1,386.00p 1,404.00p 1,376.00p 1,378.00p 108821
21/04/2015 1,404.00p 1,409.00p 1,364.94p 1,395.00p 45754
20/04/2015 1,390.00p 1,395.00p 1,356.55p 1,380.00p 44452
17/04/2015 1,455.00p 1,455.00p 1,377.00p 1,377.00p 31702
16/04/2015 1,455.00p 1,455.00p 1,400.72p 1,426.00p 38533
15/04/2015 1,468.00p 1,468.00p 1,424.66p 1,446.00p 25081
14/04/2015 1,425.00p 1,450.00p 1,405.20p 1,441.00p 42865
13/04/2015 1,462.00p 1,462.00p 1,405.00p 1,426.00p 19623
10/04/2015 1,447.00p 1,447.00p 1,404.81p 1,436.00p 36813
09/04/2015 1,381.00p 1,428.00p 1,381.00p 1,415.00p 22015
08/04/2015 1,429.00p 1,429.00p 1,400.00p 1,422.00p 30255
07/04/2015 1,400.00p 1,440.00p 1,385.00p 1,428.00p 37621
02/04/2015 1,349.00p 1,388.00p 1,349.00p 1,387.00p 53930
01/04/2015 1,400.00p 1,400.00p 1,308.00p 1,341.00p 63071
31/03/2015 1,392.00p 1,408.00p 1,361.00p 1,369.00p 42501
30/03/2015 1,421.00p 1,421.00p 1,380.00p 1,389.00p 50441
27/03/2015 1,413.00p 1,421.00p 1,384.00p 1,391.00p 36996
26/03/2015 1,402.00p 1,419.00p 1,391.97p 1,412.00p 49107
25/03/2015 1,430.00p 1,436.00p 1,412.83p 1,430.00p 33453
24/03/2015 1,417.00p 1,444.00p 1,417.00p 1,437.00p 27046
23/03/2015 1,413.00p 1,430.00p 1,401.00p 1,414.00p 38749
20/03/2015 1,411.00p 1,444.00p 1,411.00p 1,430.00p 55660
19/03/2015 1,386.00p 1,427.00p 1,380.94p 1,419.00p 61373
18/03/2015 1,377.00p 1,384.00p 1,364.00p 1,379.00p 25068
17/03/2015 1,334.00p 1,372.00p 1,334.00p 1,362.00p 52218
16/03/2015 1,390.00p 1,390.00p 1,341.27p 1,363.00p 47837
13/03/2015 1,355.00p 1,376.00p 1,335.00p 1,371.00p 57888
12/03/2015 1,357.00p 1,357.00p 1,328.00p 1,344.00p 62850
11/03/2015 1,323.00p 1,350.00p 1,317.00p 1,341.00p 73100
10/03/2015 1,350.00p 1,381.00p 1,320.00p 1,323.00p 83030
09/03/2015 1,380.00p 1,390.00p 1,370.00p 1,370.00p 77739
06/03/2015 1,371.00p 1,399.00p 1,371.00p 1,384.00p 71935
05/03/2015 1,400.00p 1,403.00p 1,379.00p 1,402.00p 39198
04/03/2015 1,368.00p 1,383.00p 1,368.00p 1,383.00p 29234
03/03/2015 1,355.00p 1,376.00p 1,355.00p 1,367.00p 72438
02/03/2015 1,374.00p 1,374.00p 1,356.00p 1,368.00p 87985
27/02/2015 1,376.00p 1,378.12p 1,359.00p 1,365.00p 59749
26/02/2015 1,384.00p 1,385.00p 1,358.00p 1,362.00p 61090
25/02/2015 1,375.00p 1,411.27p 1,362.64p 1,382.00p 115612
24/02/2015 1,339.00p 1,408.00p 1,325.00p 1,388.00p 199713
23/02/2015 1,296.00p 1,308.00p 1,280.00p 1,289.00p 47245
20/02/2015 1,290.00p 1,299.00p 1,285.50p 1,291.00p 35692
19/02/2015 1,285.00p 1,306.00p 1,285.00p 1,296.00p 54000
18/02/2015 1,278.00p 1,303.00p 1,275.00p 1,303.00p 85628
17/02/2015 1,281.00p 1,301.00p 1,281.00p 1,288.00p 29933
16/02/2015 1,303.00p 1,305.00p 1,269.00p 1,277.00p 64918
13/02/2015 1,294.00p 1,301.00p 1,270.00p 1,281.00p 84401
12/02/2015 1,258.00p 1,291.00p 1,258.00p 1,280.00p 46559
11/02/2015 1,286.00p 1,296.20p 1,261.00p 1,270.00p 22374
10/02/2015 1,270.00p 1,306.09p 1,253.00p 1,296.00p 30268
09/02/2015 1,255.00p 1,269.00p 1,238.44p 1,262.00p 52483
06/02/2015 1,247.00p 1,266.00p 1,238.05p 1,247.00p 37794
05/02/2015 1,240.00p 1,265.00p 1,233.00p 1,259.00p 27678
04/02/2015 1,246.00p 1,251.00p 1,241.00p 1,242.00p 37870
03/02/2015 1,242.00p 1,256.00p 1,231.00p 1,247.00p 34441
02/02/2015 1,242.00p 1,250.00p 1,228.00p 1,240.00p 42216
30/01/2015 1,252.00p 1,254.00p 1,210.00p 1,224.00p 57145
29/01/2015 1,254.00p 1,263.42p 1,217.17p 1,246.00p 55622
28/01/2015 1,250.00p 1,269.00p 1,228.00p 1,240.00p 27592
27/01/2015 1,259.00p 1,260.00p 1,246.00p 1,251.00p 58363
26/01/2015 1,243.00p 1,252.00p 1,220.00p 1,246.00p 71771
23/01/2015 1,241.00p 1,250.00p 1,212.45p 1,241.00p 28563
22/01/2015 1,260.00p 1,260.00p 1,222.00p 1,236.00p 53344
21/01/2015 1,240.00p 1,256.00p 1,240.00p 1,250.00p 42537
20/01/2015 1,280.00p 1,280.00p 1,239.00p 1,253.00p 85019
19/01/2015 1,225.00p 1,261.00p 1,225.00p 1,248.00p 50076
16/01/2015 1,244.00p 1,262.00p 1,232.00p 1,255.00p 55593
15/01/2015 1,279.00p 1,279.00p 1,244.16p 1,260.00p 158963
14/01/2015 1,275.00p 1,279.00p 1,255.00p 1,260.00p 64522
13/01/2015 1,297.00p 1,297.00p 1,260.00p 1,274.00p 96314
12/01/2015 1,294.00p 1,294.00p 1,256.04p 1,274.00p 100459
09/01/2015 1,286.00p 1,291.00p 1,245.00p 1,275.00p 87972
08/01/2015 1,293.00p 1,293.00p 1,261.00p 1,278.00p 198466
07/01/2015 1,260.00p 1,285.00p 1,260.00p 1,270.00p 109141
06/01/2015 1,287.00p 1,287.00p 1,266.00p 1,270.00p 138073
05/01/2015 1,275.00p 1,300.00p 1,266.00p 1,270.00p 106981
02/01/2015 1,268.00p 1,300.00p 1,250.00p 1,292.00p 20618
31/12/2014 1,262.00p 1,294.52p 1,248.00p 1,251.00p 28704
30/12/2014 1,281.00p 1,295.30p 1,270.00p 1,270.00p 10261
29/12/2014 1,303.00p 1,308.00p 1,249.42p 1,308.00p 18758
24/12/2014 1,243.00p 1,303.00p 1,243.00p 1,287.00p 8266
23/12/2014 1,275.00p 1,301.00p 1,245.00p 1,269.00p 23530
22/12/2014 1,272.00p 1,290.00p 1,260.35p 1,285.00p 26117
19/12/2014 1,265.00p 1,297.00p 1,253.56p 1,285.00p 65511
18/12/2014 1,260.00p 1,271.00p 1,221.02p 1,269.00p 57788
17/12/2014 1,260.00p 1,260.00p 1,219.00p 1,232.00p 25124
16/12/2014 1,223.00p 1,266.00p 1,216.00p 1,232.00p 42456
15/12/2014 1,300.00p 1,301.00p 1,230.00p 1,233.00p 32454
12/12/2014 1,320.00p 1,324.00p 1,283.00p 1,283.00p 27903
11/12/2014 1,325.00p 1,350.00p 1,306.00p 1,327.00p 44816
10/12/2014 1,335.00p 1,375.00p 1,329.00p 1,333.00p 40785
09/12/2014 1,350.00p 1,382.00p 1,343.00p 1,348.00p 57246
08/12/2014 1,335.00p 1,354.00p 1,327.00p 1,351.00p 35057
05/12/2014 1,347.00p 1,347.00p 1,315.00p 1,321.00p 40841
04/12/2014 1,315.00p 1,353.00p 1,290.71p 1,324.00p 54775
03/12/2014 1,305.00p 1,328.00p 1,305.00p 1,314.00p 23924
02/12/2014 1,314.00p 1,330.00p 1,260.00p 1,324.00p 51283
01/12/2014 1,311.00p 1,311.00p 1,288.31p 1,301.00p 24472
28/11/2014 1,305.00p 1,331.76p 1,288.00p 1,291.00p 48465
27/11/2014 1,269.00p 1,308.00p 1,268.00p 1,291.00p 54772
26/11/2014 1,280.00p 1,286.00p 1,250.31p 1,276.00p 69704
25/11/2014 1,207.00p 1,265.00p 1,207.00p 1,255.00p 45901
24/11/2014 1,210.00p 1,235.88p 1,207.00p 1,221.00p 39046
21/11/2014 1,206.00p 1,249.00p 1,206.00p 1,226.00p 35028
20/11/2014 1,221.00p 1,247.00p 1,191.00p 1,220.00p 28826
19/11/2014 1,211.00p 1,235.00p 1,196.00p 1,234.00p 27291
18/11/2014 1,243.00p 1,243.00p 1,200.00p 1,200.00p 76834

*Close Price adjusted for both dividends and splits