Shares Magazine
2.24p-0.12 (-4.89%)07 Apr 2025, 09:28
Genincode PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 2.45p | 2.50p | 2.30p | 2.35p | 333,962 |
| Apr 3, 2025 | 2.55p | 2.51p | 2.41p | 2.45p | 197,570 |
| Apr 2, 2025 | 2.55p | 2.59p | 2.50p | 2.55p | 903,310 |
| Apr 1, 2025 | 2.85p | 2.80p | 2.50p | 2.55p | 2,395,361 |
| Mar 31, 2025 | 2.85p | 2.83p | 2.80p | 2.85p | 143,797 |
| Mar 28, 2025 | 2.85p | 2.90p | 2.84p | 2.85p | 423,764 |
| Mar 27, 2025 | 2.95p | 2.90p | 2.80p | 2.85p | 780,181 |
| Mar 26, 2025 | 2.85p | 3.07p | 2.90p | 2.95p | 816,052 |
| Mar 25, 2025 | 2.85p | 2.90p | 2.90p | 2.85p | 151,563 |
| Mar 24, 2025 | 3.05p | 3.07p | 2.83p | 2.90p | 627,283 |
| Mar 21, 2025 | 3.05p | 3.10p | 3.00p | 3.05p | 728,000 |
| Mar 20, 2025 | 3.15p | 3.14p | 3.00p | 3.05p | 662,006 |
| Mar 19, 2025 | 3.15p | 3.20p | 3.10p | 3.15p | 516,016 |
| Mar 18, 2025 | 3.55p | 3.60p | 3.10p | 3.15p | 915,767 |
| Mar 14, 2025 | 3.55p | 3.50p | 3.45p | 3.55p | 193,823 |
| Mar 13, 2025 | 3.55p | 3.57p | 3.50p | 3.55p | 62,774 |
| Mar 12, 2025 | 3.55p | 3.60p | 3.50p | 3.55p | 5,162 |
| Mar 11, 2025 | 3.55p | 3.50p | 3.50p | 3.55p | 24,204 |
| Mar 10, 2025 | 3.55p | 3.59p | 3.50p | 3.55p | 46,941 |
| Mar 7, 2025 | 3.55p | 3.59p | 3.52p | 3.55p | 61,541 |
| Mar 6, 2025 | 3.55p | 3.60p | 3.58p | 3.55p | 251,346 |
| Mar 5, 2025 | 3.55p | 3.60p | 3.50p | 3.55p | 107,769 |
| Mar 4, 2025 | 3.55p | 3.70p | 3.50p | 3.55p | 1,753,430 |
| Mar 3, 2025 | 3.55p | 3.60p | 3.60p | 3.55p | 138 |
| Feb 28, 2025 | 3.55p | 3.56p | 3.50p | 3.55p | 449,512 |
| Feb 27, 2025 | 3.55p | 3.60p | 3.50p | 3.55p | 369,630 |
| Feb 26, 2025 | 3.55p | 3.57p | 3.52p | 3.55p | 264,217 |
| Feb 25, 2025 | 3.55p | 3.58p | 3.50p | 3.55p | 223,683 |
| Feb 24, 2025 | 3.55p | 3.60p | 3.50p | 3.55p | 295,625 |
| Feb 21, 2025 | 3.55p | 3.59p | 3.50p | 3.55p | 220,278 |
| Feb 20, 2025 | 3.55p | 3.59p | 3.50p | 3.55p | 163,804 |
| Feb 19, 2025 | 3.55p | 3.60p | 3.50p | 3.60p | 505,009 |
| Feb 18, 2025 | 3.55p | 3.68p | 3.58p | 3.55p | 947,570 |
| Feb 17, 2025 | 3.70p | 3.80p | 3.50p | 3.55p | 1,394,407 |
| Feb 14, 2025 | 3.90p | 4.10p | 3.56p | 3.70p | 1,365,767 |
| Feb 13, 2025 | 3.90p | 4.00p | 3.99p | 3.90p | 57,412 |
| Feb 12, 2025 | 4.20p | 4.40p | 3.70p | 3.90p | 208,488 |
| Feb 11, 2025 | 4.00p | 4.97p | 3.70p | 4.25p | 918,872 |
| Feb 10, 2025 | 3.85p | 4.30p | 3.60p | 4.00p | 805,896 |
| Feb 7, 2025 | 3.85p | 4.05p | 3.60p | 3.85p | 13,141 |
| Feb 6, 2025 | 4.10p | 4.10p | 3.60p | 3.85p | 414,376 |
| Feb 5, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 21,732 |
| Feb 4, 2025 | 4.15p | 4.20p | 4.00p | 4.10p | 67,737 |
| Feb 3, 2025 | 4.15p | 4.30p | 4.20p | 4.15p | 109,338 |
| Jan 31, 2025 | 4.15p | 4.30p | 4.28p | 4.15p | 174,993 |
| Jan 30, 2025 | 4.45p | 4.55p | 4.00p | 4.15p | 343,185 |
| Jan 29, 2025 | 4.20p | 4.80p | 4.20p | 4.45p | 422,565 |
| Jan 28, 2025 | 4.00p | 4.37p | 3.60p | 4.20p | 571,820 |
| Jan 27, 2025 | 4.75p | 5.00p | 3.80p | 4.00p | 1,444,072 |
| Jan 24, 2025 | 5.75p | 6.50p | 4.50p | 4.80p | 2,905,117 |
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 |
|---|---|---|
| Ruffer Investment Company LTD | 288.00 | 1.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Senior PLC | 115.00 | -9.16 |
| Fidelity China Special Situations PLC | 209.45 | -9.33 |
| Pagegroup PLC | 256.40 | -8.30 |
| Allianz Technology Trust PLC | 293.60 | -8.39 |
| Bridgepoint Group PLC | 251.80 | -10.20 |
| International Consolidated Airlines Group S.A. | 217.10 | -8.78 |