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	25.50p on 29-05-2025 at 18:50:07
Change	1.00p 4.08%
Buy	27.00p
Sell	24.00p
Buy / Sell GNIP Shares

Last Trade:	Buy 300.00 at 26.25p
Day's Volume:	13,021
Last Close:	25.50p
Open:	25.00p
ISIN:	GB00BLCW2Q02

Day's Range	25.00p - 25.50p
52wk Range:	15.50p - 39.50p
Market Capitalisation:	£4m
VWAP:	25.42742p
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*	300	26.25p	Ordinary	15:36:55 - 29-May-25
Buy*	3,892	25.50p	Ordinary	13:14:58 - 29-May-25
Buy*	600	25.50p	Ordinary	10:57:50 - 29-May-25
Buy*	39	25.50p	Ordinary	08:31:15 - 29-May-25
Sell*	1,000	24.33p	Ordinary	08:00:31 - 29-May-25
Sell*	260	23.125p	Ordinary	12:10:53 - 28-May-25
Sell*	2,713	23.30p	Ordinary	11:27:49 - 28-May-25
Buy*	3	25.25p	Ordinary	10:54:27 - 28-May-25
Buy*	99	25.25p	Ordinary	09:52:03 - 28-May-25
Buy*	3	25.25p	Ordinary	08:31:13 - 28-May-25

See more Genip Plc trades

Genip Plc (GNIP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	25.00	25.50	25.00	25.50	13,021
28th May 2025 (Wed)	24.50	24.50	24.50	24.50	3,078
27th May 2025 (Tue)	24.50	24.50	24.50	24.50	16,667
26th May 2025 (Mon)	25.20	25.20	25.20	25.20	0
23rd May 2025 (Fri)	24.50	24.50	24.50	24.50	7,204
22nd May 2025 (Thu)	24.50	24.50	24.50	24.50	121,273
21st May 2025 (Wed)	24.50	24.50	24.50	24.50	11,035
20th May 2025 (Tue)	24.50	24.50	24.50	24.50	716
19th May 2025 (Mon)	24.50	24.50	24.50	24.50	4,807
16th May 2025 (Fri)	24.50	24.50	24.50	24.50	1,271
15th May 2025 (Thu)	24.50	24.50	24.50	24.50	9,296
14th May 2025 (Wed)	24.50	24.50	24.50	24.50	7,675
13th May 2025 (Tue)	24.50	24.50	24.50	24.50	10,595
12th May 2025 (Mon)	27.00	27.50	24.50	24.50	106,021
9th May 2025 (Fri)	28.00	28.00	27.00	27.00	8,139
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

See more Genip Plc price history

Date	Source	Headline
Genip Plc (GNIP) Regulatory News
29th May 2025 7:00 am	RNS-R	Business Update
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

See more Genip Plc regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56