20.00p-1.00 (-5.00%)27 Nov 2024, 15:36
Genip PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 26, 2024 | 21.00p | 20.58p | 19.00p | 20.00p | 11,500 |
Nov 25, 2024 | 22.00p | 22.70p | 20.00p | 21.00p | 18,531 |
Nov 22, 2024 | 22.00p | 22.70p | 20.88p | 22.00p | 120,533 |
Nov 21, 2024 | 22.00p | 23.99p | 20.88p | 22.00p | 46,335 |
Nov 20, 2024 | 19.00p | 23.99p | 17.04p | 22.00p | 153,931 |
Nov 19, 2024 | 19.00p | 19.70p | 17.03p | 18.50p | 4,552 |
Nov 18, 2024 | 21.50p | 20.03p | 18.00p | 19.00p | 30,883 |
Nov 15, 2024 | 21.50p | 22.30p | 22.19p | 21.50p | 6,863 |
Nov 14, 2024 | 22.00p | 22.30p | 20.03p | 21.50p | 16,971 |
Nov 13, 2024 | 22.00p | 22.30p | 20.04p | 22.00p | 212 |
Nov 12, 2024 | 22.00p | 22.40p | 22.30p | 22.00p | 9,583 |
Nov 11, 2024 | 22.00p | 23.00p | 20.00p | 22.00p | 5,927 |
Nov 8, 2024 | 22.50p | 23.64p | 20.00p | 22.00p | 389,736 |
Nov 7, 2024 | 22.50p | 23.10p | 20.13p | 22.50p | 22,180 |
Nov 6, 2024 | 24.00p | 24.98p | 21.50p | 22.50p | 19,013 |
Nov 5, 2024 | 24.00p | 24.98p | 24.20p | 24.00p | 7,443 |
Nov 4, 2024 | 22.00p | 25.75p | 22.30p | 24.00p | 79,396 |
Nov 1, 2024 | 21.00p | 23.80p | 21.32p | 22.00p | 132,864 |
Oct 31, 2024 | 21.00p | 22.00p | 20.30p | 21.00p | 56,612 |
Oct 30, 2024 | 19.00p | 24.97p | 17.60p | 21.00p | 233,853 |
Oct 29, 2024 | 24.50p | 24.30p | 19.90p | 19.00p | 107,815 |
Oct 28, 2024 | 26.00p | 26.00p | 24.10p | 24.50p | 8,056 |
Oct 25, 2024 | 26.00p | 26.00p | 25.50p | 26.00p | 13,050 |
Oct 24, 2024 | 26.00p | 26.00p | 26.00p | 26.00p | 441 |
Oct 23, 2024 | 26.00p | 26.00p | 24.00p | 26.00p | 44,269 |
Oct 22, 2024 | 26.00p | 26.00p | 24.25p | 26.00p | 15,783 |
Oct 21, 2024 | 26.00p | 26.45p | 24.20p | 26.00p | 9,213 |
Oct 18, 2024 | 26.00p | 26.50p | 25.00p | 26.00p | 31,004 |
Oct 17, 2024 | 24.50p | 27.90p | 24.15p | 26.00p | 122,910 |
Oct 16, 2024 | 24.50p | 25.80p | 25.78p | 24.50p | 777 |
Oct 15, 2024 | 24.00p | 26.00p | 22.08p | 24.50p | 311,865 |
Oct 14, 2024 | 23.00p | 25.50p | 22.08p | 24.00p | 4,074 |
Oct 11, 2024 | 23.00p | 24.50p | 19.50p | 23.00p | 66,869 |
Oct 10, 2024 | 25.00p | 25.13p | 22.20p | 23.00p | 74,238 |
Oct 9, 2024 | 26.50p | 26.29p | 24.04p | 25.00p | 22,958 |
Oct 8, 2024 | 26.00p | 27.00p | 25.00p | 26.50p | 99,216 |
Oct 7, 2024 | 27.00p | 26.93p | 25.00p | 25.00p | 84,060 |
Oct 4, 2024 | 26.50p | 28.75p | 26.50p | 27.00p | 170,957 |
Oct 3, 2024 | 29.50p | 29.98p | 23.00p | 26.50p | 667,602 |
Oct 2, 2024 | 39.00p | 39.50p | 25.00p | 30.00p | 530,046 |
Showing 1 to 40 of 40
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 |
---|---|---|
Auction Technology Group PLC | 506.00 | 14.87 |
Ithaca Energy PLC | 119.65 | 5.14 |
Airtel Africa PLC | 104.50 | 4.66 |
Hunting PLC | 304.00 | 4.11 |
Pennon Group PLC | 602.00 | 3.79 |
Close Brothers Group PLC | 213.80 | 3.59 |
Fallers
Company | Price | % Chg |
---|---|---|
Pets AT Home Group PLC | 234.20 | -15.45 |
Johnson Matthey PLC | 1,336.00 | -10.52 |
Aston Martin Lagonda Global Holdings PLC | 102.10 | -5.38 |
Kainos Group PLC | 778.77 | -4.68 |
Metro Bank Holdings PLC | 99.40 | -3.31 |
Wood Group (John) PLC | 53.35 | -3.09 |