Shares Magazine
4.25p+0.10 (+2.41%)22 Nov 2024, 10:54
Genincode PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 11, 2024 | 5.25p | 5.30p | 5.00p | 5.25p | 40,284 |
| Oct 10, 2024 | 5.25p | 5.00p | 5.00p | 5.25p | 6,339 |
| Oct 9, 2024 | 5.25p | 5.03p | 5.03p | 5.25p | 3,981 |
| Oct 8, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 51,702 |
| Oct 7, 2024 | 5.25p | 5.35p | 5.00p | 5.25p | 142,484 |
| Oct 4, 2024 | 5.25p | 5.37p | 5.32p | 5.25p | 22,562 |
| Oct 3, 2024 | 5.25p | 5.50p | 5.12p | 5.25p | 49,329 |
| Oct 2, 2024 | 5.25p | 5.47p | 5.06p | 5.25p | 57,198 |
| Oct 1, 2024 | 5.25p | 5.50p | 5.05p | 5.25p | 103,888 |
| Sep 30, 2024 | 5.50p | 5.35p | 5.35p | 5.25p | 100,000 |
| Sep 27, 2024 | 5.63p | 6.00p | 5.40p | 5.50p | 451,496 |
| Sep 26, 2024 | 6.50p | 6.25p | 5.50p | 5.63p | 421,814 |
| Sep 25, 2024 | 6.75p | 6.77p | 6.25p | 6.50p | 127,389 |
| Sep 24, 2024 | 6.75p | 6.85p | 6.52p | 6.75p | 15,163 |
| Sep 23, 2024 | 6.75p | 6.89p | 6.50p | 6.75p | 20,002 |
| Sep 20, 2024 | 6.75p | 7.00p | 6.50p | 6.75p | 106,514 |
| Sep 19, 2024 | 6.75p | 6.85p | 6.50p | 6.75p | 52,021 |
| Sep 18, 2024 | 6.75p | 6.53p | 6.53p | 6.75p | 17,038 |
| Sep 17, 2024 | 6.75p | 6.53p | 6.53p | 6.75p | 10 |
| Sep 16, 2024 | 6.75p | 6.50p | 6.50p | 6.75p | 1,090 |
| Sep 12, 2024 | 6.75p | 6.87p | 6.87p | 6.75p | 25,000 |
| Sep 11, 2024 | 6.75p | 6.53p | 6.53p | 6.75p | 8,495 |
| Sep 10, 2024 | 6.75p | 7.15p | 6.52p | 6.75p | 132,130 |
| Sep 9, 2024 | 6.75p | 7.00p | 6.55p | 6.75p | 31,783 |
| Sep 6, 2024 | 6.75p | 7.00p | 6.66p | 6.75p | 55,314 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.