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
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
20th May 2025 (Tue) 1.55 1.55 1.55 1.55 529
19th May 2025 (Mon) 1.55 1.55 1.55 1.55 82,325
16th May 2025 (Fri) 1.60 1.60 1.55 1.55 1,200,194
15th May 2025 (Thu) 1.55 1.60 1.55 1.60 603,422
14th May 2025 (Wed) 1.55 1.55 1.55 1.55 79,073
13th May 2025 (Tue) 1.60 1.60 1.55 1.55 297,192
12th May 2025 (Mon) 1.60 1.60 1.60 1.60 121,947
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
FTSE 100 Latest
Value8,787.02
Change12.76