Shares Magazine
4.25p+0.00 (+0.00%)27 Nov 2024, 16:03
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 |
|---|---|---|
| Renewi PLC | 795.00 | 43.50 |
| Direct Line Insurance Group PLC | 224.53 | 41.48 |
| Dr. Martens PLC | 65.67 | 13.62 |
| Ti Fluid Systems PLC | 188.09 | 5.08 |
| Bakkavor Group PLC | 143.00 | 3.25 |
| Spirax Group PLC | 7,110.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 107.20 | -10.82 |
| Energean PLC | 1,026.00 | -6.30 |
| Aviva PLC | 474.70 | -2.98 |
| Vistry Group PLC | 659.50 | -2.30 |
| Goodwin PLC | 6,700.00 | -2.33 |
| Severn Trent PLC | 2,694.00 | -2.11 |