Shares Magazine
31.50p+0.50 (+1.61%)02 May 2025, 16:09
Genip PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 31.00p | 31.47p | 30.20p | 31.50p | 14,933 |
| May 1, 2025 | 30.00p | 33.00p | 30.20p | 31.00p | 238,401 |
| Apr 30, 2025 | 27.00p | 27.68p | 25.10p | 27.00p | 2,621 |
| Apr 29, 2025 | 27.50p | 25.10p | 25.10p | 27.00p | 5,000 |
| Apr 28, 2025 | 27.50p | 28.60p | 26.00p | 27.50p | 3,267 |
| Apr 25, 2025 | 29.00p | 28.70p | 28.15p | 27.50p | 45,000 |
| Apr 24, 2025 | 29.00p | 28.80p | 28.02p | 29.00p | 2,142 |
| Apr 23, 2025 | 28.50p | 29.70p | 27.13p | 29.00p | 50,877 |
| Apr 22, 2025 | 25.00p | 28.00p | 23.00p | 28.50p | 153,050 |
| Apr 17, 2025 | 25.00p | 26.90p | 25.00p | 25.00p | 11,301 |
| Apr 16, 2025 | 24.00p | 27.50p | 23.66p | 25.00p | 95,635 |
| Apr 15, 2025 | 24.00p | 24.78p | 23.66p | 24.00p | 6,886 |
| Apr 14, 2025 | 25.00p | 24.90p | 24.02p | 24.00p | 4,467 |
| Apr 11, 2025 | 26.00p | 26.86p | 24.50p | 25.00p | 50,578 |
| Apr 10, 2025 | 20.00p | 30.10p | 19.25p | 26.00p | 324,555 |
| Apr 9, 2025 | 20.00p | 19.80p | 19.00p | 20.00p | 49,780 |
| Apr 8, 2025 | 19.50p | 21.00p | 19.10p | 20.00p | 29,657 |
| Apr 7, 2025 | 20.50p | 20.00p | 17.40p | 19.50p | 108,701 |
| Apr 4, 2025 | 22.50p | 21.05p | 17.00p | 20.50p | 138,621 |
| Apr 3, 2025 | 25.50p | 24.03p | 20.00p | 22.50p | 71,928 |
| Apr 2, 2025 | 25.50p | 24.12p | 24.03p | 25.50p | 6,187 |
| Apr 1, 2025 | 26.50p | 26.50p | 23.00p | 25.50p | 156,252 |
| Mar 31, 2025 | 29.00p | 28.80p | 26.00p | 26.50p | 21,233 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.