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!

Genincode (GENI) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.90 1.90 1.90 1.90 85,059
17th Jul 2025 (Thu) 1.90 1.90 1.90 1.90 238,104
16th Jul 2025 (Wed) 1.90 1.90 1.90 1.90 100,000
15th Jul 2025 (Tue) 1.90 1.90 1.90 1.90 38,026
14th Jul 2025 (Mon) 1.90 1.90 1.90 1.90 97,010
11th Jul 2025 (Fri) 1.90 2.00 1.90 2.00 49,146
10th Jul 2025 (Thu) 1.90 2.04 1.90 1.90 212,651
9th Jul 2025 (Wed) 1.85 1.90 1.85 1.90 98,758
8th Jul 2025 (Tue) 1.90 1.90 1.80 1.85 185,874
7th Jul 2025 (Mon) 2.00 2.00 1.75 1.80 2,567,716
4th Jul 2025 (Fri) 2.25 2.25 2.25 2.25 132,202
3rd Jul 2025 (Thu) 2.25 2.25 2.25 2.25 26,778
2nd Jul 2025 (Wed) 2.25 2.25 2.25 2.25 277,209
1st Jul 2025 (Tue) 2.25 2.25 2.25 2.25 93,630
30th Jun 2025 (Mon) 2.25 2.25 2.25 2.25 12,818
27th Jun 2025 (Fri) 2.25 2.25 2.25 2.25 60,510
26th Jun 2025 (Thu) 2.25 2.25 2.25 2.25 70,528
25th Jun 2025 (Wed) 2.25 2.25 2.25 2.25 65,320
24th Jun 2025 (Tue) 2.25 2.25 2.25 2.25 119,006
23rd Jun 2025 (Mon) 2.25 2.25 2.25 2.25 26,766
20th Jun 2025 (Fri) 2.25 2.25 2.25 2.25 78,602
19th Jun 2025 (Thu) 2.25 2.25 2.25 2.25 62,358
18th Jun 2025 (Wed) 2.25 2.25 2.25 2.25 50,929
17th Jun 2025 (Tue) 2.20 2.25 2.20 2.25 287,991
16th Jun 2025 (Mon) 2.10 2.20 2.10 2.20 476,524
13th Jun 2025 (Fri) 2.15 2.34 2.10 2.34 207,607
12th Jun 2025 (Thu) 2.15 2.34 2.15 2.15 180,525
11th Jun 2025 (Wed) 2.15 2.15 2.15 2.15 301,910
10th Jun 2025 (Tue) 2.15 2.15 2.15 2.15 305,799
9th Jun 2025 (Mon) 2.15 2.15 2.15 2.15 170,666
6th Jun 2025 (Fri) 2.20 2.26 2.15 2.15 673,426
5th Jun 2025 (Thu) 2.20 2.38 2.20 2.38 2,029,434
4th Jun 2025 (Wed) 1.60 2.55 1.60 2.20 6,667,730
3rd Jun 2025 (Tue) 1.55 1.55 1.50 1.50 650,406
2nd Jun 2025 (Mon) 1.55 1.55 1.55 1.55 28,023
30th May 2025 (Fri) 1.55 1.55 1.55 1.55 31,660
29th May 2025 (Thu) 1.55 1.55 1.55 1.55 225,350
28th May 2025 (Wed) 1.50 1.55 1.50 1.55 31,664
27th May 2025 (Tue) 1.55 1.55 1.55 1.55 29,762
26th May 2025 (Mon) 1.5025 1.5025 1.5025 1.5025 0
23rd May 2025 (Fri) 1.55 1.55 1.55 1.55 414,738
22nd May 2025 (Thu) 1.55 1.55 1.55 1.55 444,249
21st May 2025 (Wed) 1.55 1.55 1.55 1.55 4,320
FTSE 100 Latest
Value8,992.12
Change19.48