Shares Magazine
3.30p+0.00 (+0.00%)13 Jan 2025, 12:09
Genincode PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 10, 2025 | 3.60p | 3.50p | 3.20p | 3.30p | 59,570 |
| Jan 9, 2025 | 3.60p | 3.80p | 3.73p | 3.60p | 59,634 |
| Jan 7, 2025 | 3.60p | 3.78p | 3.78p | 3.60p | 1,057 |
| Jan 6, 2025 | 3.60p | 3.78p | 3.40p | 3.60p | 3,041 |
| Jan 3, 2025 | 3.80p | 3.79p | 3.51p | 3.60p | 77,642 |
| Jan 2, 2025 | 3.80p | 3.63p | 3.60p | 3.80p | 5,010 |
| Dec 30, 2024 | 3.80p | 3.93p | 3.89p | 3.80p | 51,018 |
| Dec 27, 2024 | 3.80p | 3.93p | 3.89p | 3.80p | 25,025 |
| Dec 24, 2024 | 3.80p | 4.00p | 3.91p | 3.80p | 54,995 |
| Dec 23, 2024 | 3.80p | 3.63p | 3.63p | 3.80p | 12,197 |
| Dec 20, 2024 | 3.80p | 3.93p | 3.93p | 3.80p | 382 |
| Dec 18, 2024 | 3.80p | 3.63p | 3.62p | 3.80p | 50,211 |
| Dec 17, 2024 | 3.80p | 3.63p | 3.63p | 3.80p | 22,727 |
| Dec 13, 2024 | 3.80p | 3.93p | 3.93p | 3.80p | 840 |
| Dec 12, 2024 | 3.80p | 3.95p | 3.60p | 3.80p | 69,910 |
| Dec 10, 2024 | 3.80p | 3.95p | 3.80p | 3.80p | 202,500 |
| Dec 9, 2024 | 3.80p | 3.61p | 3.61p | 3.80p | 23,175 |
| Dec 6, 2024 | 3.80p | 3.86p | 3.61p | 3.80p | 39,737 |
| Dec 5, 2024 | 4.25p | 4.50p | 3.60p | 3.80p | 378,968 |
| Dec 4, 2024 | 4.25p | 4.33p | 4.00p | 4.25p | 26,149 |
| Dec 3, 2024 | 4.25p | 4.15p | 4.00p | 4.25p | 23,330 |
| Dec 2, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 5,817 |
| Nov 29, 2024 | 4.25p | 4.05p | 4.00p | 4.25p | 140,763 |
| Nov 27, 2024 | 4.25p | 4.29p | 4.29p | 4.25p | 23,315 |
| Nov 25, 2024 | 4.25p | 4.05p | 4.05p | 4.25p | 28,490 |
| Nov 22, 2024 | 4.15p | 4.30p | 4.00p | 4.25p | 25,934 |
| Nov 21, 2024 | 4.15p | 4.18p | 4.00p | 4.15p | 179,617 |
| Nov 19, 2024 | 4.15p | 4.50p | 3.83p | 4.15p | 75,772 |
| Nov 18, 2024 | 4.15p | 3.80p | 3.80p | 4.15p | 21,450 |
| Nov 15, 2024 | 4.15p | 4.50p | 3.86p | 4.15p | 82,396 |
| Nov 11, 2024 | 4.15p | 3.83p | 3.83p | 4.15p | 12,558 |
| Nov 8, 2024 | 4.15p | 3.83p | 3.80p | 4.15p | 102,524 |
| Nov 7, 2024 | 4.15p | 4.40p | 3.83p | 4.15p | 22,742 |
| Nov 6, 2024 | 4.15p | 4.50p | 3.83p | 4.15p | 12,036 |
| Nov 5, 2024 | 4.15p | 4.45p | 4.45p | 4.15p | 1,123 |
| Nov 4, 2024 | 4.15p | 3.83p | 3.83p | 4.15p | 220 |
| Nov 1, 2024 | 4.15p | 4.13p | 4.13p | 4.15p | 218 |
| Oct 31, 2024 | 4.15p | 3.83p | 3.82p | 4.15p | 25,500 |
| Oct 30, 2024 | 4.10p | 4.00p | 3.65p | 4.15p | 177,191 |
| Oct 29, 2024 | 4.10p | 4.15p | 4.00p | 4.10p | 63,000 |
| Oct 28, 2024 | 4.10p | 4.20p | 4.00p | 4.10p | 74,492 |
| Oct 25, 2024 | 4.10p | 4.50p | 4.00p | 4.10p | 109,335 |
| Oct 24, 2024 | 4.10p | 4.00p | 4.00p | 4.10p | 57,280 |
| Oct 23, 2024 | 4.65p | 4.50p | 3.92p | 3.92p | 260,965 |
| Oct 22, 2024 | 4.75p | 4.79p | 4.50p | 4.65p | 160,836 |
| Oct 21, 2024 | 4.75p | 4.97p | 4.63p | 4.75p | 375,233 |
| Oct 18, 2024 | 4.75p | 4.63p | 4.63p | 4.75p | 11,350 |
| Oct 17, 2024 | 5.25p | 5.00p | 4.97p | 4.75p | 104,045 |
| Oct 16, 2024 | 5.25p | 5.34p | 5.28p | 5.25p | 14,375 |
| Oct 15, 2024 | 5.25p | 5.00p | 5.00p | 5.25p | 3,636 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 142.70 | 8.93 |
| Ip Group PLC | 50.90 | 3.67 |
| Cmc Markets PLC | 240.00 | 3.45 |
| Ithaca Energy PLC | 134.20 | 3.39 |
| Ferrexpo PLC | 94.80 | 3.16 |
| Moonpig Group PLC | 201.50 | 2.91 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 562.50 | -4.34 |
| Watches Of Switzerland Group PLC | 484.80 | -3.71 |
| Paypoint PLC | 671.00 | -3.59 |
| International Consolidated Airlines Group S.A. | 304.60 | -3.58 |
| Fresnillo PLC | 644.50 | -3.52 |
| Grafton Group PLC | 844.40 | -3.50 |