Shares Magazine
1.90p+0.00 (+0.00%)16 Jul 2025, 08:02
Genincode PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 1.90p | 1.95p | 1.95p | 1.90p | 100,000 |
| Jul 15, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 38,026 |
| Jul 14, 2025 | 1.90p | 2.00p | 1.82p | 1.90p | 97,010 |
| Jul 11, 2025 | 1.90p | 2.00p | 1.80p | 2.00p | 49,147 |
| Jul 10, 2025 | 1.90p | 2.04p | 1.80p | 1.90p | 212,651 |
| Jul 9, 2025 | 1.85p | 2.00p | 1.73p | 1.90p | 98,758 |
| Jul 8, 2025 | 1.90p | 2.00p | 1.60p | 1.85p | 185,879 |
| Jul 7, 2025 | 2.00p | 2.00p | 1.52p | 1.80p | 2,567,716 |
| Jul 4, 2025 | 2.25p | 2.45p | 2.21p | 2.25p | 132,202 |
| Jul 3, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 26,778 |
| Jul 2, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 277,209 |
| Jul 1, 2025 | 2.25p | 2.36p | 2.13p | 2.25p | 93,630 |
| Jun 30, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 12,818 |
| Jun 27, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 60,510 |
| Jun 26, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 70,528 |
| Jun 25, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 65,324 |
| Jun 24, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 119,007 |
| Jun 23, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 26,766 |
| Jun 20, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 78,602 |
| Jun 19, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 62,358 |
| Jun 18, 2025 | 2.25p | 2.50p | 2.00p | 2.25p | 50,930 |
| Jun 17, 2025 | 2.20p | 2.50p | 2.00p | 2.25p | 287,992 |
| Jun 16, 2025 | 2.10p | 2.30p | 2.00p | 2.20p | 476,529 |
| Jun 13, 2025 | 2.15p | 2.34p | 2.00p | 2.34p | 207,610 |
| Jun 12, 2025 | 2.15p | 2.34p | 2.00p | 2.15p | 180,533 |
| Jun 11, 2025 | 2.15p | 2.30p | 2.00p | 2.15p | 301,913 |
| Jun 10, 2025 | 2.15p | 2.28p | 2.11p | 2.15p | 305,799 |
| Jun 9, 2025 | 2.15p | 2.30p | 2.00p | 2.15p | 170,674 |
| Jun 6, 2025 | 2.20p | 2.39p | 2.00p | 2.15p | 673,428 |
| Jun 5, 2025 | 2.20p | 2.67p | 2.00p | 2.38p | 2,029,449 |
| Jun 4, 2025 | 1.60p | 2.70p | 1.50p | 2.20p | 6,667,765 |
| Jun 3, 2025 | 1.55p | 1.60p | 1.40p | 1.50p | 650,406 |
| Jun 2, 2025 | 1.55p | 1.60p | 1.54p | 1.55p | 28,023 |
| May 30, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 31,660 |
| May 29, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 225,350 |
| May 28, 2025 | 1.50p | 1.60p | 1.56p | 1.55p | 31,664 |
| May 27, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 29,763 |
| May 23, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 414,739 |
| May 22, 2025 | 1.55p | 1.60p | 1.58p | 1.55p | 444,249 |
| May 21, 2025 | 1.55p | 1.60p | 1.53p | 1.55p | 4,320 |
| May 20, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 530 |
| May 19, 2025 | 1.55p | 1.60p | 1.53p | 1.55p | 82,326 |
| May 16, 2025 | 1.60p | 1.70p | 1.50p | 1.55p | 1,200,195 |
| May 15, 2025 | 1.55p | 1.70p | 1.50p | 1.60p | 603,424 |
| May 14, 2025 | 1.55p | 1.57p | 1.53p | 1.55p | 79,073 |
| May 13, 2025 | 1.60p | 1.69p | 1.50p | 1.55p | 297,193 |
| May 12, 2025 | 1.60p | 1.70p | 1.50p | 1.60p | 121,947 |
| May 9, 2025 | 1.55p | 1.70p | 1.50p | 1.60p | 38,978 |
| May 8, 2025 | 1.60p | 1.70p | 1.50p | 1.55p | 240,236 |
| May 7, 2025 | 1.50p | 1.70p | 1.45p | 1.60p | 344,261 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.