1. Share Prices

  2. Genip PLC (GNIP)

26.50p+0.50 (+1.92%)02 Jan 2025, 16:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genip PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 202427.50p28.98p25.05p26.00p34,435
Dec 30, 202427.50p29.00p25.07p27.50p791
Dec 27, 202427.50p29.00p25.07p27.50p16,735
Dec 24, 202430.00p29.00p27.10p27.50p17,389
Dec 23, 202431.50p31.00p29.00p30.00p26,853
Dec 20, 202431.50p31.20p30.05p31.50p3,291
Dec 19, 202432.50p34.00p29.50p31.50p32,631
Dec 18, 202432.00p34.50p31.00p32.50p37,040
Dec 17, 202431.00p33.96p30.10p32.00p189,147
Dec 16, 202425.50p35.00p26.95p31.00p207,073
Dec 13, 202425.50p27.00p24.52p25.50p20,115
Dec 12, 202425.50p26.95p26.69p25.50p13,150
Dec 11, 202427.00p26.95p24.05p25.50p92,203
Dec 10, 202428.00p29.84p26.00p27.00p116,570
Dec 9, 202421.50p32.67p22.67p28.00p333,139
Dec 6, 202421.50p22.69p22.69p21.50p1,048
Dec 5, 202418.00p23.70p18.75p21.50p205,738
Dec 4, 202417.00p18.00p17.00p18.00p85,416
Dec 3, 202418.50p17.50p15.00p17.00p178,518
Dec 2, 202418.50p19.35p17.00p18.50p31,062
Nov 29, 202417.00p20.00p17.20p18.50p108,770
Nov 28, 202420.00p21.00p14.50p17.00p260,830
Nov 27, 202420.00p21.00p19.00p20.00p1,011
Nov 26, 202421.00p20.58p19.00p20.00p11,500
Nov 25, 202422.00p22.70p20.00p21.00p18,531
Nov 22, 202422.00p22.70p20.88p22.00p120,533
Nov 21, 202422.00p23.99p20.88p22.00p46,335
Nov 20, 202419.00p23.99p17.04p22.00p153,931
Nov 19, 202419.00p19.70p17.03p18.50p4,552
Nov 18, 202421.50p20.03p18.00p19.00p30,883
Nov 15, 202421.50p22.30p22.19p21.50p6,863
Nov 14, 202422.00p22.30p20.03p21.50p16,971
Nov 13, 202422.00p22.30p20.04p22.00p212
Nov 12, 202422.00p22.40p22.30p22.00p9,583
Nov 11, 202422.00p23.00p20.00p22.00p5,927
Nov 8, 202422.50p23.64p20.00p22.00p389,736
Nov 7, 202422.50p23.10p20.13p22.50p22,180
Nov 6, 202424.00p24.98p21.50p22.50p19,013
Nov 5, 202424.00p24.98p24.20p24.00p7,443
Nov 4, 202422.00p25.75p22.30p24.00p79,396
Nov 1, 202421.00p23.80p21.32p22.00p132,864
Oct 31, 202421.00p22.00p20.30p21.00p56,612
Oct 30, 202419.00p24.97p17.60p21.00p233,853
Oct 29, 202424.50p24.30p19.90p19.00p107,815
Oct 28, 202426.00p26.00p24.10p24.50p8,056
Oct 25, 202426.00p26.00p25.50p26.00p13,050
Oct 24, 202426.00p26.00p26.00p26.00p441
Oct 23, 202426.00p26.00p24.00p26.00p44,269
Oct 22, 202426.00p26.00p24.25p26.00p15,783
Oct 21, 202426.00p26.45p24.20p26.00p9,213
12
Showing 1 to 50 of 63

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78