GENinCode (GENI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GENinCode

Date Open High Low Close* Volume
11/01/2024 5.00p 5.14p 5.00p 5.00p 228523
10/01/2024 5.25p 5.25p 5.00p 5.00p 816999
09/01/2024 5.25p 5.50p 5.00p 5.25p 40343
08/01/2024 5.25p 5.25p 5.11p 5.25p 29985
05/01/2024 5.25p 5.25p 5.00p 5.25p 18181
04/01/2024 5.25p 5.40p 5.00p 5.25p 24860
03/01/2024 5.25p 5.50p 5.15p 5.25p 28200
02/01/2024 5.25p 5.50p 5.00p 5.25p 64690
29/12/2023 5.25p 5.50p 5.00p 5.25p 10217
28/12/2023 5.25p 5.50p 5.00p 5.25p 124343
27/12/2023 5.25p 5.40p 5.19p 5.25p 20996
22/12/2023 5.38p 5.75p 4.81p 5.25p 71990
21/12/2023 5.38p 5.63p 5.38p 5.38p 59494
20/12/2023 5.38p 5.75p 5.09p 5.38p 21528
19/12/2023 5.38p 5.65p 5.38p 5.38p 176
18/12/2023 5.38p 5.65p 5.23p 5.38p 50324
15/12/2023 5.38p 5.38p 5.35p 5.38p 18000
14/12/2023 5.38p 5.65p 4.98p 5.38p 104437
13/12/2023 5.38p 5.75p 5.00p 5.38p 422
12/12/2023 5.38p 5.48p 5.20p 5.38p 25121
11/12/2023 5.60p 5.60p 5.20p 5.38p 91333
08/12/2023 5.35p 6.00p 5.29p 5.60p 417535
07/12/2023 5.35p 5.70p 5.01p 5.35p 250814
06/12/2023 5.35p 5.40p 5.00p 5.35p 13492
05/12/2023 5.75p 5.75p 5.00p 5.35p 601457
04/12/2023 6.13p 6.25p 5.50p 5.75p 20199
01/12/2023 6.13p 6.13p 5.60p 6.13p 69944
30/11/2023 6.20p 6.30p 5.85p 6.13p 203953
29/11/2023 6.25p 6.50p 6.00p 6.20p 1348810
28/11/2023 6.25p 6.50p 6.01p 6.25p 38305
27/11/2023 6.75p 7.00p 6.00p 6.25p 15178
24/11/2023 7.25p 7.25p 6.75p 6.75p 110285
23/11/2023 7.25p 7.25p 7.13p 7.25p 31364
22/11/2023 7.25p 7.45p 7.00p 7.25p 286731
21/11/2023 7.25p 7.50p 7.13p 7.25p 582058
20/11/2023 7.25p 7.50p 7.00p 7.25p 132849
17/11/2023 7.25p 7.50p 7.00p 7.25p 788
16/11/2023 7.25p 7.50p 7.25p 7.25p 10094
15/11/2023 7.25p 7.50p 7.25p 7.25p 14226
14/11/2023 7.25p 7.50p 7.10p 7.25p 126546
13/11/2023 7.75p 8.00p 7.00p 7.25p 2141
10/11/2023 7.75p 7.75p 7.50p 7.75p 5334
09/11/2023 7.75p 7.75p 7.00p 7.75p 42669
08/11/2023 7.75p 8.00p 7.75p 7.75p 112
07/11/2023 7.75p 8.00p 7.75p 7.75p 96
06/11/2023 7.75p 7.75p 7.70p 7.75p 0
03/11/2023 7.75p 8.00p 7.52p 7.75p 60012
02/11/2023 7.75p 7.75p 7.70p 7.75p 0
01/11/2023 7.75p 7.75p 7.75p 7.75p 6142
31/10/2023 7.75p 8.00p 7.50p 7.75p 3123
30/10/2023 7.88p 8.25p 7.75p 7.75p 41538
27/10/2023 8.13p 8.25p 8.13p 8.13p 36
26/10/2023 8.13p 8.13p 8.13p 8.13p 0
25/10/2023 8.13p 8.25p 8.00p 8.13p 119
24/10/2023 8.13p 8.20p 8.10p 8.13p 504
23/10/2023 8.25p 8.50p 7.75p 8.13p 48440
20/10/2023 8.25p 8.25p 8.10p 8.25p 0
19/10/2023 8.25p 8.49p 8.25p 8.25p 94
18/10/2023 8.25p 8.50p 8.00p 8.25p 5457
17/10/2023 8.25p 8.50p 8.00p 8.25p 4692
16/10/2023 8.25p 8.50p 8.15p 8.25p 705
13/10/2023 8.25p 8.25p 8.10p 8.25p 0
12/10/2023 8.25p 8.50p 8.25p 8.25p 1192
11/10/2023 8.25p 8.25p 8.10p 8.25p 0
10/10/2023 8.50p 8.50p 8.15p 8.25p 7500
09/10/2023 9.25p 9.50p 8.75p 8.75p 25128
06/10/2023 9.25p 9.28p 9.01p 9.25p 5910
05/10/2023 9.25p 9.50p 9.01p 9.25p 46960
04/10/2023 9.25p 9.50p 9.01p 9.25p 25795
03/10/2023 9.25p 9.40p 9.01p 9.25p 85000
02/10/2023 9.75p 10.00p 9.25p 9.25p 56638
29/09/2023 9.75p 9.75p 9.51p 9.75p 20000
28/09/2023 10.25p 10.25p 9.50p 9.75p 16387
27/09/2023 10.25p 10.25p 9.50p 10.25p 14
26/09/2023 10.25p 10.25p 10.10p 10.25p 0
25/09/2023 10.25p 10.25p 10.18p 10.25p 11
22/09/2023 9.75p 11.00p 9.75p 10.25p 14161
21/09/2023 11.50p 12.00p 9.50p 9.75p 223644
20/09/2023 11.50p 11.65p 11.01p 11.50p 63604
19/09/2023 11.50p 11.68p 11.50p 11.50p 5000
18/09/2023 11.50p 11.98p 11.50p 11.50p 1217050
15/09/2023 11.50p 11.70p 11.01p 11.50p 9931
14/09/2023 12.25p 12.50p 11.50p 11.50p 175500
13/09/2023 12.25p 12.28p 12.25p 12.25p 1856
12/09/2023 12.25p 12.25p 12.17p 12.25p 0
11/09/2023 12.25p 12.25p 12.17p 12.25p 0
08/09/2023 12.25p 12.25p 12.00p 12.25p 120
07/09/2023 12.25p 12.30p 12.00p 12.25p 4068
06/09/2023 12.25p 12.50p 12.00p 12.25p 138
05/09/2023 12.25p 12.30p 12.00p 12.25p 1197
04/09/2023 12.25p 12.50p 12.01p 12.25p 2109
01/09/2023 12.50p 13.00p 12.00p 12.25p 26913
31/08/2023 12.50p 12.67p 12.01p 12.50p 11046
30/08/2023 12.50p 12.80p 12.10p 12.50p 2293
29/08/2023 12.50p 12.90p 12.00p 12.50p 287
25/08/2023 12.25p 13.00p 12.25p 12.50p 16354
24/08/2023 12.25p 12.25p 12.00p 12.25p 13
23/08/2023 12.25p 12.25p 12.13p 12.25p 0
22/08/2023 12.75p 12.75p 12.25p 12.25p 18464
21/08/2023 12.75p 13.00p 12.50p 12.75p 1053
18/08/2023 13.25p 13.50p 12.50p 12.75p 55027
17/08/2023 13.25p 13.33p 13.00p 13.25p 118093
16/08/2023 11.50p 14.00p 11.50p 13.25p 299502
15/08/2023 11.50p 12.00p 11.00p 11.50p 6018
14/08/2023 11.50p 11.70p 11.50p 11.50p 34145
11/08/2023 11.50p 11.62p 11.16p 11.50p 893
10/08/2023 11.50p 11.66p 11.20p 11.50p 10034
09/08/2023 11.50p 11.50p 11.33p 11.50p 0
08/08/2023 11.75p 12.00p 11.25p 11.50p 32632
07/08/2023 11.60p 12.00p 11.20p 11.75p 253
04/08/2023 11.35p 12.00p 11.20p 11.60p 115613
03/08/2023 11.50p 11.74p 11.15p 11.35p 225713
02/08/2023 11.60p 12.00p 11.00p 11.50p 42691
01/08/2023 11.60p 11.60p 11.21p 11.60p 13593
31/07/2023 11.75p 12.00p 11.20p 11.60p 45443
28/07/2023 11.60p 11.85p 11.50p 11.75p 43655
27/07/2023 11.60p 11.70p 11.50p 11.60p 2182
26/07/2023 11.60p 11.70p 11.50p 11.60p 3647
25/07/2023 11.75p 12.00p 11.60p 11.60p 6935
24/07/2023 11.85p 11.97p 11.50p 11.85p 46950
21/07/2023 11.85p 11.99p 11.70p 11.85p 76351
20/07/2023 12.25p 12.25p 11.85p 11.85p 80065
19/07/2023 12.25p 12.50p 12.00p 12.35p 494413
18/07/2023 11.75p 12.00p 11.50p 11.75p 954
17/07/2023 11.75p 11.94p 11.50p 11.75p 17135
14/07/2023 11.75p 11.75p 11.50p 11.75p 46758
13/07/2023 11.75p 11.75p 11.75p 11.75p 0
12/07/2023 11.75p 11.75p 11.51p 11.75p 11361
11/07/2023 11.75p 12.00p 11.75p 11.75p 8782
10/07/2023 11.75p 12.00p 11.50p 11.75p 2516
07/07/2023 11.75p 12.00p 11.50p 11.75p 502
06/07/2023 11.75p 11.75p 11.70p 11.75p 33
05/07/2023 11.75p 12.00p 11.51p 11.75p 8852
04/07/2023 11.75p 11.75p 11.50p 11.75p 1854
03/07/2023 12.00p 12.10p 11.50p 11.75p 45366
30/06/2023 12.00p 12.10p 12.00p 12.00p 0
29/06/2023 12.00p 12.50p 11.50p 12.00p 58293
28/06/2023 12.00p 12.10p 11.50p 12.00p 2526
27/06/2023 12.00p 12.50p 11.50p 12.50p 76988
26/06/2023 12.00p 12.40p 12.00p 12.00p 2289
23/06/2023 12.00p 12.50p 11.50p 12.00p 36751
22/06/2023 12.00p 12.00p 12.00p 12.00p 2000
21/06/2023 12.25p 12.50p 12.00p 12.00p 19434
20/06/2023 12.25p 12.50p 12.25p 12.25p 35304
19/06/2023 13.00p 13.50p 12.01p 12.25p 44078
16/06/2023 13.00p 13.15p 13.00p 13.00p 307
15/06/2023 13.00p 13.15p 13.00p 13.00p 213
14/06/2023 13.00p 13.50p 13.00p 13.00p 1857
13/06/2023 13.00p 13.00p 13.00p 13.00p 0
12/06/2023 13.00p 13.00p 12.50p 13.00p 32
09/06/2023 13.50p 13.50p 12.50p 13.00p 85340
08/06/2023 13.50p 14.00p 13.18p 13.50p 20064
07/06/2023 13.50p 13.50p 13.00p 13.50p 5262
06/06/2023 13.50p 13.50p 13.00p 13.50p 5630
05/06/2023 13.25p 13.50p 13.00p 13.25p 1764
02/06/2023 13.25p 13.40p 13.00p 13.25p 12978
01/06/2023 13.50p 13.50p 13.00p 13.25p 10658
31/05/2023 13.50p 14.00p 13.00p 13.50p 16398
30/05/2023 13.50p 13.50p 13.00p 13.50p 14
26/05/2023 13.50p 14.00p 13.44p 13.50p 27027
25/05/2023 13.25p 13.50p 13.00p 13.50p 53825
24/05/2023 13.25p 13.50p 13.00p 13.25p 4157
23/05/2023 13.25p 13.50p 13.05p 13.25p 14880
22/05/2023 13.25p 13.50p 13.20p 13.25p 1380
19/05/2023 14.25p 14.50p 13.00p 13.25p 79132
18/05/2023 14.75p 14.75p 14.00p 14.25p 4114
17/05/2023 14.75p 14.75p 14.51p 14.75p 8708
16/05/2023 15.25p 15.25p 14.53p 14.75p 34819
15/05/2023 15.50p 16.00p 15.03p 15.25p 43027
12/05/2023 16.00p 16.00p 15.00p 15.50p 61081
11/05/2023 16.00p 16.50p 15.88p 16.00p 388639
10/05/2023 16.00p 16.50p 15.86p 16.00p 98011
09/05/2023 15.75p 16.50p 15.50p 16.00p 15729
05/05/2023 15.75p 16.00p 15.50p 15.75p 3797
04/05/2023 15.50p 15.99p 15.50p 15.75p 171182
03/05/2023 16.25p 16.50p 15.30p 15.50p 37768
02/05/2023 15.25p 17.00p 15.25p 16.25p 534676
28/04/2023 15.25p 15.50p 14.50p 14.50p 55501
27/04/2023 15.75p 16.50p 15.00p 15.25p 75478
26/04/2023 16.50p 16.50p 15.60p 15.75p 15767
25/04/2023 16.50p 16.90p 16.05p 16.50p 87366
24/04/2023 16.50p 17.00p 16.00p 16.50p 32099
21/04/2023 16.50p 17.00p 16.50p 16.50p 516
20/04/2023 16.50p 17.00p 16.50p 16.50p 6370
19/04/2023 16.50p 17.00p 16.15p 16.50p 12955
18/04/2023 16.50p 16.50p 16.00p 16.50p 26000
17/04/2023 16.50p 17.00p 16.00p 16.50p 10901
14/04/2023 16.50p 17.00p 16.01p 16.50p 36283
13/04/2023 16.30p 17.00p 16.30p 16.50p 26398
12/04/2023 16.30p 17.30p 15.74p 16.30p 4648
11/04/2023 16.50p 17.00p 15.60p 16.30p 6728
06/04/2023 17.25p 17.38p 16.00p 16.50p 88385
05/04/2023 17.25p 17.50p 17.00p 17.25p 1060
04/04/2023 17.25p 17.50p 17.25p 17.25p 21440
03/04/2023 17.00p 18.00p 17.00p 17.25p 217009
31/03/2023 16.75p 17.50p 16.52p 17.00p 85830
30/03/2023 18.00p 18.50p 16.53p 16.75p 254714
29/03/2023 18.00p 19.00p 17.05p 18.00p 314996
28/03/2023 18.00p 18.45p 18.00p 18.00p 1500
27/03/2023 18.00p 18.50p 17.50p 18.00p 15344

*Close Price adjusted for both dividends and splits