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
9th May 2025 (Fri) 1.55 1.60 1.55 1.60 38,977
8th May 2025 (Thu) 1.60 1.60 1.55 1.55 240,232
7th May 2025 (Wed) 1.50 1.60 1.50 1.60 344,259
6th May 2025 (Tue) 1.525 1.525 1.50 1.50 192,923
5th May 2025 (Mon) 1.575 1.575 1.575 1.575 0
2nd May 2025 (Fri) 1.525 1.525 1.50 1.525 972,483
1st May 2025 (Thu) 1.40 1.53 1.40 1.525 1,796,784
30th Apr 2025 (Wed) 1.65 1.53 1.35 1.40 12,564,827
29th Apr 2025 (Tue) 2.45 2.45 2.35 2.35 70,616
28th Apr 2025 (Mon) 2.45 2.45 2.45 2.45 9,776
25th Apr 2025 (Fri) 2.45 2.45 2.45 2.45 159,092
24th Apr 2025 (Thu) 2.45 2.50 2.45 2.45 31,707
23rd Apr 2025 (Wed) 2.45 2.50 2.50 2.45 1,632,387
22nd Apr 2025 (Tue) 2.45 2.50 2.45 2.45 18,305
21st Apr 2025 (Mon) 2.45 2.45 2.45 2.45 0
18th Apr 2025 (Fri) 2.45 2.45 2.45 2.45 0
17th Apr 2025 (Thu) 2.50 2.50 2.45 2.45 1,515,040
16th Apr 2025 (Wed) 2.50 2.50 2.50 2.50 30,459
15th Apr 2025 (Tue) 2.50 2.60 2.60 2.50 7,000
14th Apr 2025 (Mon) 2.50 2.36 2.36 2.50 19,616
11th Apr 2025 (Fri) 2.45 2.50 2.45 2.50 80,434
10th Apr 2025 (Thu) 2.40 2.64 2.64 2.64 43,269
9th Apr 2025 (Wed) 2.35 2.35 2.35 2.35 146,643
8th Apr 2025 (Tue) 2.35 2.35 2.26 2.35 942,974
7th Apr 2025 (Mon) 2.30 2.35 2.25 2.35 471,174
4th Apr 2025 (Fri) 2.45 2.45 2.20 2.35 333,961
3rd Apr 2025 (Thu) 2.55 2.55 2.45 2.45 197,570
2nd Apr 2025 (Wed) 2.55 2.55 2.55 2.55 903,310
1st Apr 2025 (Tue) 2.85 2.85 2.55 2.55 2,395,361
31st Mar 2025 (Mon) 2.85 2.85 2.85 2.85 143,797
28th Mar 2025 (Fri) 2.85 2.85 2.85 2.85 423,764
27th Mar 2025 (Thu) 2.95 2.95 2.85 2.85 780,181
26th Mar 2025 (Wed) 2.85 3.00 2.85 2.95 816,052
25th Mar 2025 (Tue) 2.85 2.90 2.85 2.85 151,563
24th Mar 2025 (Mon) 3.05 3.05 2.90 2.90 627,283
21st Mar 2025 (Fri) 3.05 3.05 3.00 3.05 727,999
20th Mar 2025 (Thu) 3.15 3.15 3.05 3.05 662,006
19th Mar 2025 (Wed) 3.15 3.15 3.15 3.15 516,016
18th Mar 2025 (Tue) 3.55 3.55 3.15 3.15 915,767
17th Mar 2025 (Mon) 3.55 3.55 3.55 3.55 0
14th Mar 2025 (Fri) 3.55 3.55 3.55 3.55 193,823
13th Mar 2025 (Thu) 3.55 3.55 3.55 3.55 62,774
12th Mar 2025 (Wed) 3.55 3.60 3.55 3.55 5,162
FTSE 100 Latest
Value8,554.80
Change0.00