Genus

(GNS)
Sector: Pharmaceuticals & Biotechnology
1,698.00p
-20.00p -1.16
Last updated: 11:18:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,638.00p 1,720.00p 1,638.00p 1,644.00p 89,849
21/11/2024 1,714.00p 1,714.00p 1,644.00p 1,644.00p 67,225
20/11/2024 1,740.00p 1,802.00p 1,684.00p 1,686.00p 141,853
19/11/2024 1,694.00p 1,700.00p 1,654.00p 1,686.00p 9,484
18/11/2024 1,736.00p 1,768.00p 1,684.00p 1,686.00p 87,661
15/11/2024 1,748.00p 1,792.00p 1,720.00p 1,800.00p 76,945
14/11/2024 1,772.00p 1,800.00p 1,762.00p 1,800.00p 48,996
13/11/2024 1,820.00p 1,834.40p 1,762.00p 1,810.00p 63,161
12/11/2024 1,904.00p 1,904.00p 1,800.00p 1,810.00p 119,051
11/11/2024 1,876.00p 1,894.00p 1,856.00p 1,860.00p 65,357
08/11/2024 1,920.00p 1,926.00p 1,846.00p 1,860.00p 106,216
07/11/2024 1,918.00p 1,958.00p 1,918.00p 1,920.00p 69,005
06/11/2024 1,994.00p 2,070.00p 1,954.00p 1,958.00p 79,006
05/11/2024 2,080.00p 2,085.00p 1,980.00p 1,980.00p 52,408
04/11/2024 2,080.00p 2,120.00p 2,065.00p 2,065.00p 85,299
01/11/2024 2,130.00p 2,130.00p 2,075.00p 2,100.00p 38,105
31/10/2024 2,100.00p 2,125.00p 2,080.00p 2,090.00p 71,779
30/10/2024 2,085.00p 2,140.00p 2,085.00p 2,115.00p 93,416
29/10/2024 2,125.00p 2,125.00p 2,095.00p 2,115.00p 110,859
28/10/2024 2,070.00p 2,100.00p 2,065.00p 2,100.00p 57,274
25/10/2024 2,070.00p 2,070.00p 2,000.00p 2,065.00p 40,396
24/10/2024 2,085.00p 2,085.00p 2,015.00p 2,035.00p 25,882
23/10/2024 2,015.00p 2,060.00p 1,996.00p 2,035.00p 57,238
22/10/2024 2,055.00p 2,070.00p 1,990.00p 2,015.00p 72,560
21/10/2024 2,100.00p 2,110.00p 2,050.00p 2,065.00p 56,163
18/10/2024 2,080.00p 2,100.00p 2,050.00p 2,100.00p 47,328
17/10/2024 2,070.00p 2,105.00p 2,060.00p 2,090.00p 60,254
16/10/2024 2,085.00p 2,085.00p 2,035.00p 2,075.00p 71,244
15/10/2024 2,010.00p 2,075.00p 2,010.00p 2,050.00p 79,473
14/10/2024 2,050.00p 2,052.83p 1,992.00p 2,030.00p 55,896
11/10/2024 2,055.00p 2,055.00p 2,020.00p 2,050.00p 51,426
10/10/2024 2,155.00p 2,155.00p 2,045.00p 2,055.00p 191,684
09/10/2024 2,050.00p 2,155.00p 2,050.00p 2,155.00p 226,592
08/10/2024 2,070.00p 2,085.00p 2,040.00p 2,060.00p 80,933
07/10/2024 2,090.00p 2,110.00p 2,055.00p 2,075.00p 73,154
04/10/2024 2,050.00p 2,070.00p 2,050.00p 2,060.00p 61,193
03/10/2024 2,020.00p 2,070.00p 2,020.00p 2,060.00p 39,451
02/10/2024 2,000.00p 2,035.00p 2,000.00p 2,035.00p 121,532
01/10/2024 2,000.00p 2,035.00p 2,000.00p 2,010.00p 57,248
30/09/2024 2,015.00p 2,026.25p 1,980.00p 2,005.00p 111,154
27/09/2024 1,980.00p 2,015.00p 1,958.00p 2,015.00p 87,778
26/09/2024 1,870.00p 1,980.00p 1,870.00p 1,980.00p 106,471
25/09/2024 1,822.00p 1,904.00p 1,822.00p 1,904.00p 72,930
24/09/2024 1,900.00p 1,900.00p 1,848.00p 1,850.00p 111,064
23/09/2024 1,850.00p 1,898.00p 1,844.00p 1,864.00p 40,249
20/09/2024 1,882.00p 1,912.00p 1,846.00p 1,846.00p 261,609
19/09/2024 1,870.00p 1,908.00p 1,858.00p 1,908.00p 79,734
18/09/2024 1,888.00p 1,894.00p 1,814.00p 1,862.00p 72,119
17/09/2024 1,954.00p 1,962.00p 1,884.00p 1,900.00p 280,895
16/09/2024 1,982.00p 1,986.18p 1,928.00p 1,956.00p 107,767
13/09/2024 1,954.00p 1,988.00p 1,915.01p 1,920.00p 52,769
12/09/2024 1,958.00p 1,974.00p 1,894.91p 1,930.00p 132,942
11/09/2024 1,894.00p 1,930.00p 1,842.00p 1,850.00p 135,124
10/09/2024 1,804.00p 1,858.00p 1,798.00p 1,850.00p 73,525
09/09/2024 1,710.00p 1,840.00p 1,707.24p 1,812.00p 118,368
06/09/2024 1,794.00p 1,794.00p 1,696.00p 1,710.00p 69,633
05/09/2024 1,754.00p 1,802.00p 1,697.40p 1,746.00p 63,011
04/09/2024 1,778.00p 1,814.00p 1,772.00p 1,794.00p 48,851
03/09/2024 1,796.00p 1,834.00p 1,784.00p 1,810.00p 64,815
02/09/2024 1,786.00p 1,826.00p 1,760.00p 1,784.00p 53,842
30/08/2024 1,752.00p 1,802.00p 1,752.00p 1,784.00p 138,049
29/08/2024 1,810.00p 1,810.00p 1,752.00p 1,752.00p 65,663
28/08/2024 1,700.00p 1,796.00p 1,700.00p 1,796.00p 37,369
27/08/2024 1,710.00p 1,746.00p 1,704.00p 1,704.00p 74,514
26/08/2024 1,754.00p 1,762.00p 1,716.00p 1,716.00p 46,084
23/08/2024 1,754.00p 1,762.00p 1,716.00p 1,716.00p 46,084
22/08/2024 1,754.00p 1,762.00p 1,716.00p 1,716.00p 46,084
21/08/2024 1,708.00p 1,760.00p 1,704.00p 1,758.00p 143,812
20/08/2024 1,752.00p 1,756.00p 1,708.00p 1,708.00p 37,318
19/08/2024 1,744.00p 1,758.60p 1,736.00p 1,738.00p 6,954
16/08/2024 1,726.00p 1,766.00p 1,721.00p 1,738.00p 139,420
15/08/2024 1,758.00p 1,778.00p 1,734.00p 1,772.00p 45,706
14/08/2024 1,730.00p 1,754.00p 1,716.00p 1,738.00p 62,048
13/08/2024 1,744.00p 1,752.50p 1,712.00p 1,750.00p 41,007
12/08/2024 1,732.00p 1,766.00p 1,726.00p 1,750.00p 29,536
09/08/2024 1,708.00p 1,758.00p 1,708.00p 1,746.00p 21,638
08/08/2024 1,730.00p 1,748.00p 1,696.00p 1,732.00p 22,867
07/08/2024 1,758.00p 1,764.00p 1,708.00p 1,730.00p 37,616
06/08/2024 1,764.00p 1,764.00p 1,714.00p 1,748.00p 82,197
05/08/2024 1,764.00p 1,770.00p 1,666.00p 1,730.00p 51,299
02/08/2024 1,828.00p 1,828.00p 1,714.00p 1,736.00p 63,796
01/08/2024 1,824.00p 1,862.00p 1,788.00p 1,824.00p 106,622
31/07/2024 1,824.00p 1,838.00p 1,784.94p 1,826.00p 61,633
30/07/2024 1,804.00p 1,806.00p 1,769.76p 1,806.00p 74,360
29/07/2024 1,862.00p 1,866.00p 1,774.00p 1,774.00p 67,926
26/07/2024 1,758.00p 1,872.00p 1,749.45p 1,744.00p 74,324
25/07/2024 1,700.00p 1,744.00p 1,664.00p 1,744.00p 76,517
24/07/2024 1,638.00p 1,694.00p 1,627.92p 1,690.00p 52,120
23/07/2024 1,640.00p 1,664.00p 1,634.00p 1,640.00p 73,115
22/07/2024 1,664.00p 1,700.00p 1,644.00p 1,644.00p 63,754
19/07/2024 1,658.00p 1,708.00p 1,628.00p 1,650.00p 54,829
18/07/2024 1,698.00p 1,742.00p 1,694.00p 1,704.00p 97,244
17/07/2024 1,878.00p 1,878.00p 1,694.00p 1,698.00p 199,210
16/07/2024 1,878.00p 1,904.00p 1,854.00p 1,904.00p 62,312
15/07/2024 1,844.00p 1,890.00p 1,790.00p 1,890.00p 79,514
12/07/2024 1,778.00p 1,848.00p 1,775.10p 1,848.00p 64,993
11/07/2024 1,708.00p 1,768.00p 1,678.00p 1,768.00p 47,195
10/07/2024 1,702.00p 1,726.00p 1,696.00p 1,706.00p 67,613
09/07/2024 1,722.00p 1,746.00p 1,682.00p 1,700.00p 232,621
08/07/2024 1,790.00p 1,790.00p 1,710.00p 1,728.00p 45,114
05/07/2024 1,748.00p 1,814.00p 1,732.00p 1,748.00p 82,395
04/07/2024 1,742.00p 1,744.00p 1,694.00p 1,728.00p 72,827
03/07/2024 1,632.00p 1,712.00p 1,632.00p 1,712.00p 100,140
02/07/2024 1,650.00p 1,668.00p 1,602.00p 1,630.00p 77,570
01/07/2024 1,700.00p 1,700.00p 1,656.00p 1,656.00p 34,175
28/06/2024 1,660.00p 1,698.00p 1,649.87p 1,650.00p 102,684
27/06/2024 1,710.00p 1,710.00p 1,672.00p 1,688.00p 68,207
26/06/2024 1,664.00p 1,686.00p 1,664.00p 1,680.00p 96,390
25/06/2024 1,720.00p 1,732.04p 1,666.00p 1,672.00p 236,264
24/06/2024 1,680.00p 1,744.00p 1,680.00p 1,728.00p 126,453
21/06/2024 1,650.00p 1,712.00p 1,650.00p 1,702.00p 190,229
20/06/2024 1,650.00p 1,676.00p 1,650.00p 1,666.00p 92,237
19/06/2024 1,670.00p 1,688.00p 1,652.00p 1,652.00p 230,741
18/06/2024 1,678.00p 1,722.00p 1,674.00p 1,674.00p 233,047
17/06/2024 1,720.00p 1,740.00p 1,696.00p 1,700.00p 57,826
14/06/2024 1,784.00p 1,784.00p 1,710.00p 1,710.00p 111,781
13/06/2024 1,772.00p 1,783.70p 1,743.26p 1,770.00p 100,120
12/06/2024 1,816.00p 1,816.00p 1,747.02p 1,780.00p 60,812
11/06/2024 1,800.00p 1,824.00p 1,772.87p 1,778.00p 60,794
10/06/2024 1,788.00p 1,824.00p 1,788.00p 1,806.00p 72,178
07/06/2024 1,800.00p 1,868.00p 1,800.00p 1,820.00p 35,111
06/06/2024 1,870.00p 1,870.00p 1,811.76p 1,824.00p 33,903
05/06/2024 1,872.00p 1,880.00p 1,830.00p 1,840.00p 47,104
04/06/2024 1,868.00p 1,882.00p 1,828.00p 1,832.00p 56,989
03/06/2024 1,842.00p 1,868.00p 1,815.60p 1,868.00p 52,775
31/05/2024 1,780.00p 1,814.00p 1,780.00p 1,802.00p 180,980
30/05/2024 1,740.00p 1,830.00p 1,740.00p 1,802.00p 168,457
29/05/2024 1,822.00p 1,822.00p 1,750.00p 1,754.00p 104,894
28/05/2024 1,882.00p 1,882.00p 1,762.00p 1,796.00p 89,583
27/05/2024 1,816.00p 1,852.00p 1,816.00p 1,846.00p 126,199