- Share Prices
Genincode PLC (GENI)
5.70p+0.35 (+6.19%)22 Jul 2024, 15:33
Genincode PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 18, 2024 | 5.25p | 6.00p | 5.00p | 5.75p | 268,363 |
Jul 17, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 152,708 |
Jul 16, 2024 | 6.25p | 6.00p | 4.70p | 5.13p | 1,155,039 |
Jul 15, 2024 | 6.25p | 6.33p | 6.00p | 6.25p | 76,670 |
Jul 12, 2024 | 6.25p | 6.35p | 6.00p | 6.25p | 39,260 |
Jul 11, 2024 | 6.25p | 6.00p | 6.00p | 6.25p | 10,161 |
Jul 10, 2024 | 6.75p | 6.60p | 6.00p | 6.25p | 297,528 |
Jul 9, 2024 | 6.75p | 6.85p | 6.52p | 6.75p | 62,794 |
Jul 8, 2024 | 6.88p | 6.88p | 6.70p | 6.88p | 87,802 |
Jul 5, 2024 | 7.13p | 7.50p | 6.75p | 6.88p | 159,052 |
Jul 4, 2024 | 6.75p | 7.30p | 6.60p | 7.13p | 429,012 |
Jul 3, 2024 | 6.75p | 6.92p | 6.61p | 6.75p | 312,000 |
Jul 2, 2024 | 6.75p | 6.51p | 6.51p | 6.75p | 41 |
Jul 1, 2024 | 6.75p | 6.95p | 6.50p | 6.75p | 38,034 |
Jun 28, 2024 | 6.75p | 6.99p | 6.99p | 6.75p | 17,900 |
Jun 27, 2024 | 6.75p | 7.00p | 6.51p | 6.75p | 11,247 |
Jun 26, 2024 | 6.75p | 7.00p | 6.50p | 6.75p | 87,536 |
Jun 25, 2024 | 6.88p | 7.16p | 6.50p | 6.75p | 108,561 |
Jun 24, 2024 | 6.88p | 6.50p | 6.50p | 6.88p | 145 |
Jun 20, 2024 | 6.88p | 6.50p | 6.50p | 6.88p | 25 |
Jun 19, 2024 | 6.88p | 7.25p | 7.25p | 6.88p | 689 |
Jun 18, 2024 | 6.88p | 6.99p | 6.61p | 6.88p | 37,347 |
Jun 17, 2024 | 7.13p | 7.50p | 6.75p | 6.88p | 190,922 |
Jun 14, 2024 | 7.13p | 7.50p | 6.76p | 7.13p | 12,482 |
Jun 13, 2024 | 6.88p | 7.24p | 6.82p | 7.13p | 180,169 |
Jun 12, 2024 | 6.38p | 7.50p | 6.44p | 6.88p | 722,860 |
Jun 11, 2024 | 6.13p | 6.48p | 6.19p | 6.38p | 660,494 |
Jun 10, 2024 | 6.38p | 6.50p | 6.00p | 6.13p | 85,210 |
Jun 7, 2024 | 6.13p | 6.50p | 6.00p | 6.38p | 593,780 |
Jun 6, 2024 | 6.38p | 6.47p | 6.05p | 6.13p | 245,578 |
Jun 5, 2024 | 7.75p | 8.00p | 6.01p | 6.38p | 632,784 |
Jun 4, 2024 | 7.75p | 7.95p | 7.50p | 7.75p | 171,445 |
Jun 3, 2024 | 8.00p | 8.50p | 7.60p | 7.75p | 949,293 |
May 31, 2024 | 7.75p | 7.80p | 7.50p | 7.75p | 52,765 |
May 30, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 58,695 |
May 29, 2024 | 8.25p | 8.00p | 7.51p | 7.75p | 190,162 |
May 28, 2024 | 8.25p | 8.50p | 8.01p | 8.25p | 12,542 |
May 24, 2024 | 8.25p | 8.50p | 8.00p | 8.25p | 19,053 |
May 23, 2024 | 8.25p | 8.18p | 8.00p | 8.25p | 30,280 |
May 22, 2024 | 8.25p | 8.18p | 8.18p | 8.25p | 50,000 |
May 21, 2024 | 8.25p | 8.50p | 8.31p | 8.25p | 39,340 |
May 20, 2024 | 8.75p | 9.00p | 8.31p | 8.25p | 37,980 |
May 17, 2024 | 8.75p | 8.75p | 8.51p | 8.75p | 16,093 |
May 16, 2024 | 8.50p | 8.88p | 8.50p | 8.75p | 143,718 |
May 15, 2024 | 8.13p | 8.95p | 8.23p | 8.50p | 880,160 |
May 14, 2024 | 8.50p | 8.33p | 8.25p | 8.13p | 113,893 |
May 13, 2024 | 9.63p | 9.50p | 8.24p | 8.50p | 662,806 |
May 10, 2024 | 9.25p | 9.76p | 9.18p | 9.63p | 205,017 |
May 9, 2024 | 9.13p | 9.50p | 9.01p | 9.25p | 108,769 |
May 8, 2024 | 8.00p | 9.20p | 8.00p | 9.00p | 182,888 |