Shares Magazine
29.00p-1.00 (-3.33%)28 Mar 2025, 16:28
Genip PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 29.50p | 30.00p | 28.00p | 29.00p | 25,676 |
| Mar 27, 2025 | 30.50p | 30.92p | 29.02p | 30.00p | 20,689 |
| Mar 26, 2025 | 30.00p | 33.00p | 29.00p | 30.50p | 49,857 |
| Mar 25, 2025 | 28.00p | 30.01p | 26.10p | 29.50p | 36,288 |
| Mar 24, 2025 | 28.00p | 29.60p | 26.27p | 28.00p | 6,572 |
| Mar 21, 2025 | 28.50p | 29.67p | 26.10p | 28.00p | 3,034 |
| Mar 20, 2025 | 27.00p | 29.90p | 27.03p | 28.50p | 61,692 |
| Mar 19, 2025 | 28.50p | 27.30p | 25.30p | 26.00p | 44,427 |
| Mar 18, 2025 | 28.50p | 27.77p | 27.30p | 28.50p | 30,220 |
| Mar 17, 2025 | 29.50p | 30.50p | 27.60p | 28.50p | 54,215 |
| Mar 14, 2025 | 29.50p | 31.00p | 27.50p | 29.50p | 77,638 |
| Mar 13, 2025 | 25.50p | 32.00p | 25.95p | 29.50p | 179,432 |
| Mar 12, 2025 | 25.50p | 27.00p | 25.02p | 25.50p | 25,177 |
| Mar 11, 2025 | 30.00p | 30.98p | 25.20p | 25.50p | 85,544 |
| Mar 10, 2025 | 31.50p | 32.10p | 29.02p | 30.00p | 19,897 |
| Mar 7, 2025 | 31.50p | 32.10p | 32.10p | 31.50p | 3 |
| Mar 6, 2025 | 31.50p | 32.10p | 30.03p | 31.50p | 18,485 |
| Mar 5, 2025 | 31.50p | 32.10p | 30.03p | 31.50p | 11,426 |
| Mar 4, 2025 | 31.50p | 32.10p | 30.05p | 31.50p | 7,820 |
| Mar 3, 2025 | 31.50p | 32.10p | 30.03p | 31.50p | 10,347 |
| Feb 28, 2025 | 34.00p | 36.00p | 31.02p | 31.50p | 202,462 |
| Feb 27, 2025 | 33.00p | 35.00p | 34.95p | 34.50p | 19,504 |
| Feb 26, 2025 | 33.00p | 34.96p | 31.51p | 33.00p | 317 |
| Feb 25, 2025 | 32.50p | 34.18p | 31.03p | 33.00p | 76,780 |
| Feb 24, 2025 | 33.00p | 34.40p | 30.30p | 32.50p | 118,601 |
| Feb 21, 2025 | 35.00p | 36.60p | 32.10p | 33.00p | 197,073 |
| Feb 20, 2025 | 34.00p | 36.60p | 33.04p | 35.00p | 72,435 |
| Feb 19, 2025 | 34.00p | 35.96p | 32.10p | 34.00p | 328 |
| Feb 18, 2025 | 34.00p | 35.96p | 32.04p | 34.00p | 5,874 |
| Feb 17, 2025 | 38.00p | 38.98p | 32.50p | 34.00p | 123,030 |
| Feb 14, 2025 | 38.00p | 38.75p | 37.25p | 38.00p | 37,827 |
| Feb 13, 2025 | 36.00p | 39.25p | 37.02p | 38.00p | 167,869 |
| Feb 12, 2025 | 36.00p | 37.95p | 34.04p | 36.00p | 65,313 |
| Feb 11, 2025 | 33.50p | 38.80p | 32.03p | 36.00p | 127,398 |
| Feb 10, 2025 | 33.50p | 35.00p | 33.35p | 33.50p | 56,514 |
| Feb 7, 2025 | 31.00p | 35.00p | 31.90p | 33.50p | 75,412 |
| Feb 6, 2025 | 31.00p | 31.90p | 30.20p | 31.00p | 11,777 |
| Feb 5, 2025 | 31.00p | 31.90p | 30.43p | 31.00p | 6,243 |
| Feb 4, 2025 | 31.00p | 31.90p | 30.20p | 31.00p | 9,113 |
| Feb 3, 2025 | 34.00p | 34.80p | 30.40p | 31.00p | 96,067 |
| Jan 31, 2025 | 34.00p | 34.40p | 32.00p | 34.00p | 21,164 |
| Jan 30, 2025 | 35.00p | 35.80p | 32.00p | 34.00p | 13,167 |
| Jan 29, 2025 | 35.00p | 35.87p | 33.00p | 35.00p | 4,242 |
| Jan 28, 2025 | 35.00p | 35.95p | 33.04p | 35.00p | 5,246 |
| Jan 27, 2025 | 35.00p | 36.20p | 33.00p | 35.00p | 10,527 |
| Jan 24, 2025 | 33.50p | 36.20p | 33.01p | 35.00p | 13,680 |
| Jan 23, 2025 | 33.50p | 33.80p | 33.01p | 33.50p | 3,544 |
| Jan 22, 2025 | 33.50p | 33.80p | 33.01p | 33.50p | 19,625 |
| Jan 21, 2025 | 36.00p | 35.55p | 31.85p | 33.50p | 31,059 |
| Jan 20, 2025 | 36.00p | 36.70p | 33.00p | 36.00p | 69,840 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.