Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Genip Plc (GNIP) Share Price

Intraday
Historical

Price	28.00p on 08-05-2025 at 18:50:10
Change	-3.00p -9.68%
Buy	29.00p
Sell	27.00p
Buy / Sell GNIP Shares

Last Trade:	Buy 10,402.00 at 28.80p
Day's Volume:	46,720
Last Close:	28.00p
Open:	31.00p
ISIN:	GB00BLCW2Q02

Day's Range	28.00p - 31.00p
52wk Range:	15.50p - 39.50p
Market Capitalisation:	£5m
VWAP:	28.22855p
Shares in Issue:	18m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Genip Plc (GNIP) Latest Trades
Buy*	10,402	28.80p	Ordinary	16:23:39 - 08-May-25
Sell*	6,212	27.00p	Ordinary	16:23:26 - 08-May-25
Sell*	6,000	27.25p	Ordinary	16:22:53 - 08-May-25
Buy*	30	29.70p	Ordinary	16:21:36 - 08-May-25
Buy*	459	29.70p	Ordinary	16:13:24 - 08-May-25
Sell*	2,884	27.25p	Ordinary	15:06:02 - 08-May-25
Buy*	164	29.80p	Ordinary	13:14:34 - 08-May-25
Buy*	1,006	29.80p	Ordinary	13:14:34 - 08-May-25
Sell*	7,000	28.00p	Ordinary	13:14:21 - 08-May-25
Buy*	14	30.80p	Ordinary	13:12:55 - 08-May-25

See more Genip Plc trades

Genip Plc (GNIP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	31.00	31.00	28.00	28.00	46,720
7th May 2025 (Wed)	31.50	31.50	31.00	31.00	25,487
6th May 2025 (Tue)	31.50	31.50	31.50	31.50	8,131
5th May 2025 (Mon)	30.20	30.20	30.20	30.20	0
2nd May 2025 (Fri)	31.00	31.50	31.00	31.50	14,933
1st May 2025 (Thu)	30.00	32.50	30.00	31.00	238,401
30th Apr 2025 (Wed)	27.00	27.00	27.00	27.00	2,621
29th Apr 2025 (Tue)	27.50	27.50	27.00	27.00	5,000
28th Apr 2025 (Mon)	27.50	27.50	27.50	27.50	3,267
25th Apr 2025 (Fri)	29.00	29.00	27.50	27.50	45,000
24th Apr 2025 (Thu)	29.00	29.00	29.00	29.00	2,142
23rd Apr 2025 (Wed)	28.50	29.00	28.50	29.00	50,877
22nd Apr 2025 (Tue)	25.00	28.50	25.00	28.50	153,050
21st Apr 2025 (Mon)	25.00	25.00	25.00	25.00	0
18th Apr 2025 (Fri)	25.00	25.00	25.00	25.00	0
17th Apr 2025 (Thu)	25.00	25.00	25.00	25.00	11,301
16th Apr 2025 (Wed)	24.00	27.00	23.50	25.00	95,635
15th Apr 2025 (Tue)	24.00	24.00	24.00	24.00	6,886
14th Apr 2025 (Mon)	25.00	25.00	24.00	24.00	4,467
11th Apr 2025 (Fri)	26.00	26.00	25.00	25.00	50,578
10th Apr 2025 (Thu)	20.00	29.50	20.00	26.00	324,555
9th Apr 2025 (Wed)	20.00	20.00	19.00	20.00	49,780

See more Genip Plc price history

Date	Source	Headline
Genip Plc (GNIP) Regulatory News
7th May 2025 7:00 am	RNS-R	GenIP to attend 2025 AUTM Canadian Region Meeting
1st May 2025 7:00 am	RNS-R	New Product Launch
31st Mar 2025 5:34 pm	RNS	Unaudited Results to 31 December 2024
26th Mar 2025 7:00 am	RNS-R	Contract Win
20th Mar 2025 7:00 am	RNS	$0.35m Contract Win
13th Mar 2025 7:00 am	RNS	Corporate Update & 2025 Outlook
11th Feb 2025 7:00 am	RNS-R	GenIP to Sponsor the AUTM 2025 Annual Meeting
3rd Dec 2024 5:29 pm	RNS	TR-1: Notification of major holdings
20th Nov 2024 7:00 am	RNS	Corporate Update
8th Oct 2024 7:00 am	RNS	Corporate Update

See more Genip Plc regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72