1. Share Prices

  2. Genincode PLC (GENI)

6.00p+0.35 (+6.19%)22 Jul 2024, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genincode PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 18, 20245.25p6.00p5.00p5.75p268,363
Jul 17, 20245.25p5.50p5.00p5.25p152,708
Jul 16, 20246.25p6.00p4.70p5.13p1,155,039
Jul 15, 20246.25p6.33p6.00p6.25p76,670
Jul 12, 20246.25p6.35p6.00p6.25p39,260
Jul 11, 20246.25p6.00p6.00p6.25p10,161
Jul 10, 20246.75p6.60p6.00p6.25p297,528
Jul 9, 20246.75p6.85p6.52p6.75p62,794
Jul 8, 20246.88p6.88p6.70p6.88p87,802
Jul 5, 20247.13p7.50p6.75p6.88p159,052
Jul 4, 20246.75p7.30p6.60p7.13p429,012
Jul 3, 20246.75p6.92p6.61p6.75p312,000
Jul 2, 20246.75p6.51p6.51p6.75p41
Jul 1, 20246.75p6.95p6.50p6.75p38,034
Jun 28, 20246.75p6.99p6.99p6.75p17,900
Jun 27, 20246.75p7.00p6.51p6.75p11,247
Jun 26, 20246.75p7.00p6.50p6.75p87,536
Jun 25, 20246.88p7.16p6.50p6.75p108,561
Jun 24, 20246.88p6.50p6.50p6.88p145
Jun 20, 20246.88p6.50p6.50p6.88p25
Jun 19, 20246.88p7.25p7.25p6.88p689
Jun 18, 20246.88p6.99p6.61p6.88p37,347
Jun 17, 20247.13p7.50p6.75p6.88p190,922
Jun 14, 20247.13p7.50p6.76p7.13p12,482
Jun 13, 20246.88p7.24p6.82p7.13p180,169
Jun 12, 20246.38p7.50p6.44p6.88p722,860
Jun 11, 20246.13p6.48p6.19p6.38p660,494
Jun 10, 20246.38p6.50p6.00p6.13p85,210
Jun 7, 20246.13p6.50p6.00p6.38p593,780
Jun 6, 20246.38p6.47p6.05p6.13p245,578
Jun 5, 20247.75p8.00p6.01p6.38p632,784
Jun 4, 20247.75p7.95p7.50p7.75p171,445
Jun 3, 20248.00p8.50p7.60p7.75p949,293
May 31, 20247.75p7.80p7.50p7.75p52,765
May 30, 20247.75p8.00p7.50p7.75p58,695
May 29, 20248.25p8.00p7.51p7.75p190,162
May 28, 20248.25p8.50p8.01p8.25p12,542
May 24, 20248.25p8.50p8.00p8.25p19,053
May 23, 20248.25p8.18p8.00p8.25p30,280
May 22, 20248.25p8.18p8.18p8.25p50,000
May 21, 20248.25p8.50p8.31p8.25p39,340
May 20, 20248.75p9.00p8.31p8.25p37,980
May 17, 20248.75p8.75p8.51p8.75p16,093
May 16, 20248.50p8.88p8.50p8.75p143,718
May 15, 20248.13p8.95p8.23p8.50p880,160
May 14, 20248.50p8.33p8.25p8.13p113,893
May 13, 20249.63p9.50p8.24p8.50p662,806
May 10, 20249.25p9.76p9.18p9.63p205,017
May 9, 20249.13p9.50p9.01p9.25p108,769
May 8, 20248.00p9.20p8.00p9.00p182,888
12345
Showing 1 to 50 of 235

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC416.9010.26
Rentokil Initial PLC484.908.21
Burberry Group PLC722.603.58
Entain PLC664.173.10
Aston Martin Lagonda Global Holdings PLC150.502.73
Trustpilot Group PLC207.002.73