Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gensight Biolog (0RIM) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 0.209 0.209 0.209 0.209 37,429
5th Jun 2025 (Thu) 0.202 0.202 0.202 0.202 60,510
4th Jun 2025 (Wed) 0.215 0.215 0.215 0.215 3,344
3rd Jun 2025 (Tue) 0.2065 0.2065 0.2065 0.2065 8,485
2nd Jun 2025 (Mon) 0.214 0.214 0.214 0.214 50,955
30th May 2025 (Fri) 0.198 0.198 0.198 0.198 129
29th May 2025 (Thu) 0.1928 0.1928 0.1928 0.1928 3,839
28th May 2025 (Wed) 0.204 0.204 0.204 0.204 3,332
27th May 2025 (Tue) 0.2125 0.2125 0.2125 0.2125 94,536
26th May 2025 (Mon) 0.261 0.261 0.261 0.261 22,150
23rd May 2025 (Fri) 0.1986 0.1986 0.1986 0.1986 1,163
22nd May 2025 (Thu) 0.1986 0.1986 0.1986 0.1986 0
21st May 2025 (Wed) 0.1986 0.1986 0.1986 0.1986 3,003
20th May 2025 (Tue) 0.208 0.208 0.208 0.208 85
19th May 2025 (Mon) 0.21 0.21 0.21 0.21 40
16th May 2025 (Fri) 0.21 0.21 0.21 0.21 26
15th May 2025 (Thu) 0.211 0.211 0.211 0.211 0
14th May 2025 (Wed) 0.211 0.211 0.211 0.211 4,361
13th May 2025 (Tue) 0.22 0.22 0.22 0.22 98
12th May 2025 (Mon) 0.221348 0.221348 0.221348 0.221348 0
9th May 2025 (Fri) 0.221348 0.221348 0.221348 0.221348 4,156
8th May 2025 (Thu) 0.228 0.228 0.228 0.228 107
7th May 2025 (Wed) 0.23133 0.23133 0.23133 0.23133 8,182
6th May 2025 (Tue) 0.2305 0.2305 0.2305 0.2305 88
5th May 2025 (Mon) 0.231 0.231 0.231 0.231 11,455
2nd May 2025 (Fri) 0.225 0.225 0.225 0.225 595
1st May 2025 (Thu) 0.242 0.242 0.242 0.242 0
30th Apr 2025 (Wed) 0.242 0.242 0.242 0.242 0
29th Apr 2025 (Tue) 0.242 0.242 0.242 0.242 3,997
28th Apr 2025 (Mon) 0.25 0.25 0.25 0.25 2,174
25th Apr 2025 (Fri) 0.27 0.27 0.27 0.27 786
24th Apr 2025 (Thu) 0.235 0.235 0.235 0.235 17
23rd Apr 2025 (Wed) 0.2345 0.2345 0.2345 0.2345 79
22nd Apr 2025 (Tue) 0.227 0.227 0.227 0.227 537
21st Apr 2025 (Mon) 0.226 0.226 0.226 0.226 0
18th Apr 2025 (Fri) 0.226 0.226 0.226 0.226 0
17th Apr 2025 (Thu) 0.226 0.226 0.226 0.226 119
16th Apr 2025 (Wed) 0.2345 0.2345 0.2345 0.2345 4,358
15th Apr 2025 (Tue) 0.2385 0.2385 0.2385 0.2385 89
14th Apr 2025 (Mon) 0.2385 0.2385 0.2385 0.2385 5,919
11th Apr 2025 (Fri) 0.2355 0.2355 0.2355 0.2355 558
10th Apr 2025 (Thu) 0.2305 0.2305 0.2305 0.2305 822
9th Apr 2025 (Wed) 0.224 0.224 0.224 0.224 8,362
8th Apr 2025 (Tue) 0.23 0.23 0.23 0.23 105,309
FTSE 100 Latest
Value8,837.91
Change26.87