1. Share Prices

  2. Genip PLC (GNIP)

18.50p+1.50 (+8.82%)29 Nov 2024, 16:29
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
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
Oct 18, 202426.00p26.50p25.00p26.00p31,004
Oct 17, 202424.50p27.90p24.15p26.00p122,910
Oct 16, 202424.50p25.80p25.78p24.50p777
Oct 15, 202424.00p26.00p22.08p24.50p311,865
Oct 14, 202423.00p25.50p22.08p24.00p4,074
Oct 11, 202423.00p24.50p19.50p23.00p66,869
Oct 10, 202425.00p25.13p22.20p23.00p74,238
Oct 9, 202426.50p26.29p24.04p25.00p22,958
Oct 8, 202426.00p27.00p25.00p26.50p99,216
Oct 7, 202427.00p26.93p25.00p25.00p84,060
Oct 4, 202426.50p28.75p26.50p27.00p170,957
Oct 3, 202429.50p29.98p23.00p26.50p667,602
Oct 2, 202439.00p39.50p25.00p30.00p530,046
Showing 1 to 41 of 41

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.