Genip (GNIP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Genip

Date Open High Low Close* Volume
19/12/2025 9.60p 9.63p 9.52p 9.60p 79889
18/12/2025 9.60p 9.63p 9.60p 9.60p 4844
17/12/2025 9.60p 9.70p 9.52p 9.60p 2954
16/12/2025 9.60p 9.70p 9.60p 9.60p 12278
15/12/2025 9.75p 10.00p 9.60p 9.60p 39959
12/12/2025 9.75p 9.80p 9.75p 9.75p 38606
11/12/2025 9.70p 10.00p 9.70p 9.75p 12431
10/12/2025 9.70p 10.00p 9.70p 9.70p 96774
09/12/2025 10.13p 10.18p 9.70p 9.70p 238511
08/12/2025 9.63p 10.45p 9.50p 10.13p 336022
05/12/2025 10.13p 10.19p 9.50p 9.63p 77836
04/12/2025 11.00p 11.60p 10.00p 10.13p 584929
03/12/2025 18.50p 18.50p 17.45p 18.50p 3000
02/12/2025 18.50p 18.50p 17.45p 18.50p 5302
01/12/2025 18.50p 19.90p 17.45p 18.50p 2877
28/11/2025 18.50p 19.90p 18.50p 18.50p 3818
27/11/2025 18.50p 19.90p 18.50p 18.50p 1006
26/11/2025 18.50p 19.90p 17.45p 18.50p 26243
25/11/2025 19.50p 20.85p 17.66p 18.50p 25446
24/11/2025 19.50p 20.87p 18.12p 19.50p 629
21/11/2025 19.00p 20.90p 19.00p 19.50p 5447
20/11/2025 19.00p 19.70p 17.55p 18.50p 29995
19/11/2025 21.50p 21.98p 17.50p 19.00p 77635
18/11/2025 23.00p 23.77p 20.00p 21.50p 15838
17/11/2025 23.50p 24.97p 22.00p 23.00p 14575
14/11/2025 24.00p 24.97p 22.00p 23.50p 5144
13/11/2025 24.00p 25.96p 22.00p 24.00p 13676
12/11/2025 23.50p 24.55p 22.15p 23.50p 2664
11/11/2025 23.50p 23.50p 23.50p 23.50p 0
10/11/2025 23.50p 23.50p 23.50p 23.50p 0
07/11/2025 25.00p 26.00p 22.00p 23.50p 10771
06/11/2025 25.00p 26.00p 25.00p 25.00p 0
05/11/2025 25.00p 26.40p 23.04p 25.00p 11
04/11/2025 25.00p 26.00p 23.04p 25.00p 956
03/11/2025 25.00p 26.40p 23.04p 25.00p 9826
31/10/2025 25.00p 26.40p 23.04p 25.00p 306
30/10/2025 24.50p 26.40p 23.04p 25.00p 3855
29/10/2025 25.00p 25.97p 23.03p 24.50p 5670
28/10/2025 25.00p 26.68p 23.04p 24.50p 19683
27/10/2025 25.00p 25.00p 23.80p 25.00p 12425
24/10/2025 22.50p 27.00p 21.35p 25.00p 91899
23/10/2025 22.00p 24.00p 21.02p 22.50p 17233
22/10/2025 21.50p 23.96p 20.55p 22.00p 10098
21/10/2025 21.50p 22.34p 20.55p 21.50p 24653
20/10/2025 21.50p 22.50p 20.45p 21.50p 35590
17/10/2025 21.50p 22.94p 20.55p 21.50p 47445
16/10/2025 22.00p 22.10p 20.25p 21.50p 39422
15/10/2025 22.00p 23.96p 21.10p 22.00p 10120
14/10/2025 22.00p 22.00p 20.55p 22.00p 1738
13/10/2025 22.00p 23.96p 20.55p 22.00p 5031
10/10/2025 22.00p 24.00p 20.50p 22.00p 23257
09/10/2025 22.00p 23.96p 20.32p 22.00p 17121
08/10/2025 22.00p 23.96p 20.13p 22.00p 43913
07/10/2025 22.00p 23.96p 20.50p 22.00p 14175
06/10/2025 22.00p 23.96p 20.02p 22.00p 35772
03/10/2025 20.00p 23.96p 20.00p 22.00p 94857
02/10/2025 20.50p 20.98p 19.00p 20.00p 76563
01/10/2025 20.50p 21.67p 20.50p 20.50p 1732
30/09/2025 20.50p 21.97p 19.03p 20.50p 51134
29/09/2025 19.50p 20.79p 18.45p 19.50p 17709
26/09/2025 21.00p 21.00p 19.30p 19.50p 62109
25/09/2025 21.00p 21.00p 20.79p 21.00p 4486
24/09/2025 21.50p 22.50p 19.30p 21.00p 154065
23/09/2025 22.00p 22.60p 20.00p 21.50p 26650
22/09/2025 22.00p 22.80p 20.04p 22.00p 42840
19/09/2025 22.00p 23.60p 20.19p 22.00p 27478
18/09/2025 20.00p 24.00p 19.52p 22.00p 194576
17/09/2025 21.00p 24.75p 19.00p 20.00p 322952
16/09/2025 22.00p 22.00p 21.00p 21.00p 24786
15/09/2025 22.00p 23.96p 20.04p 21.00p 36160
12/09/2025 20.50p 22.00p 20.50p 20.50p 454
11/09/2025 20.50p 20.50p 20.50p 20.50p 11423
10/09/2025 20.50p 21.70p 20.50p 20.50p 460
09/09/2025 20.50p 20.50p 19.45p 20.50p 21030
08/09/2025 20.50p 20.90p 19.45p 20.50p 8222
05/09/2025 21.00p 21.00p 19.04p 20.50p 61715
04/09/2025 21.50p 21.50p 20.00p 21.00p 46050
03/09/2025 20.50p 22.00p 19.45p 21.50p 12580
02/09/2025 21.00p 22.00p 19.30p 20.50p 20242
01/09/2025 21.00p 21.98p 19.04p 21.00p 23893
29/08/2025 21.50p 22.30p 19.04p 21.00p 20447
28/08/2025 21.50p 22.35p 20.25p 21.50p 25601
27/08/2025 21.50p 22.67p 20.03p 21.50p 4735
26/08/2025 23.00p 23.40p 21.00p 21.50p 89736
22/08/2025 25.00p 26.60p 22.15p 23.00p 77392
21/08/2025 25.00p 26.70p 23.04p 25.00p 10105
20/08/2025 25.50p 26.70p 23.04p 25.00p 10171
19/08/2025 24.50p 26.75p 24.50p 25.50p 38312
18/08/2025 24.00p 26.00p 22.70p 24.50p 53011
15/08/2025 24.00p 26.00p 22.70p 24.00p 20549
14/08/2025 24.00p 26.00p 22.20p 24.00p 9940
13/08/2025 24.00p 24.60p 22.20p 24.00p 3253
12/08/2025 24.50p 25.00p 23.10p 24.00p 13281
11/08/2025 25.00p 25.68p 24.00p 24.50p 33327
08/08/2025 25.00p 25.68p 24.05p 25.00p 3941
07/08/2025 26.00p 27.00p 24.02p 25.00p 55847
06/08/2025 26.50p 26.98p 25.02p 26.00p 34697
05/08/2025 26.50p 27.00p 25.00p 26.50p 110777
04/08/2025 27.00p 27.60p 25.00p 26.50p 26844
01/08/2025 27.00p 27.60p 25.13p 27.00p 2902
31/07/2025 27.00p 27.60p 25.04p 27.00p 27776
30/07/2025 27.50p 27.60p 25.04p 27.00p 20463
29/07/2025 27.50p 28.80p 26.03p 27.50p 25238
28/07/2025 27.50p 28.80p 26.03p 27.50p 553
25/07/2025 27.50p 28.80p 26.03p 27.50p 45725
24/07/2025 27.50p 28.80p 26.03p 27.50p 981
23/07/2025 28.00p 28.80p 26.00p 27.50p 16850
22/07/2025 28.00p 28.00p 28.00p 28.00p 0
21/07/2025 28.50p 29.05p 27.00p 28.00p 24979
18/07/2025 28.50p 29.00p 27.03p 28.50p 17238
17/07/2025 28.50p 29.05p 27.00p 28.50p 28408
16/07/2025 28.50p 29.37p 27.10p 28.50p 40017
15/07/2025 30.00p 31.24p 28.00p 28.50p 41728
14/07/2025 30.00p 31.40p 28.04p 30.00p 10098
11/07/2025 30.00p 31.42p 30.00p 30.00p 3182
10/07/2025 30.50p 31.47p 29.00p 30.00p 9981
09/07/2025 28.50p 31.40p 28.13p 30.50p 81058
08/07/2025 28.50p 28.99p 28.01p 28.50p 158
07/07/2025 30.00p 30.98p 28.15p 28.50p 25592
04/07/2025 30.00p 31.00p 30.00p 30.00p 32924
03/07/2025 30.50p 30.50p 30.00p 30.50p 0
02/07/2025 32.50p 32.50p 30.02p 30.50p 59202
01/07/2025 35.00p 36.80p 32.00p 32.50p 79143
30/06/2025 31.00p 35.67p 30.00p 34.00p 64146
27/06/2025 29.00p 33.00p 29.00p 31.00p 30015
26/06/2025 29.00p 31.00p 27.63p 29.00p 18183
25/06/2025 27.50p 30.90p 26.00p 29.00p 71940
24/06/2025 28.00p 29.30p 25.04p 27.50p 31266
23/06/2025 28.50p 29.30p 27.00p 28.00p 10560
20/06/2025 29.00p 30.20p 27.63p 28.50p 35419
19/06/2025 29.50p 31.14p 28.04p 29.00p 19013
18/06/2025 31.50p 33.70p 29.00p 30.00p 25376
17/06/2025 31.50p 33.25p 29.05p 31.50p 863
16/06/2025 32.00p 33.80p 29.05p 31.50p 50298
13/06/2025 29.50p 33.00p 28.30p 32.00p 94296
12/06/2025 28.50p 30.70p 28.25p 29.50p 64646
11/06/2025 28.00p 29.90p 26.40p 28.50p 83882
10/06/2025 29.00p 30.90p 26.25p 28.00p 132744
09/06/2025 22.50p 29.00p 22.50p 27.00p 376988
06/06/2025 22.50p 22.50p 21.36p 22.50p 6575
05/06/2025 22.50p 24.00p 21.13p 22.50p 57067
04/06/2025 25.00p 25.00p 20.30p 22.50p 129241
03/06/2025 25.50p 26.20p 24.33p 25.00p 52495
02/06/2025 25.50p 26.25p 24.60p 25.50p 10296
30/05/2025 25.50p 26.25p 25.50p 25.50p 2182
29/05/2025 25.00p 26.25p 24.33p 25.50p 13021
28/05/2025 24.50p 25.25p 23.13p 24.50p 3078
27/05/2025 24.50p 25.25p 23.03p 24.50p 16667
23/05/2025 24.50p 25.20p 23.03p 24.50p 7204
22/05/2025 24.50p 25.20p 23.03p 24.50p 121273
21/05/2025 24.50p 25.20p 23.13p 24.50p 11035
20/05/2025 24.50p 25.20p 23.06p 24.50p 716
19/05/2025 24.50p 25.24p 23.03p 24.50p 4807
16/05/2025 24.50p 25.25p 23.00p 24.50p 1271
15/05/2025 24.50p 25.49p 23.00p 24.50p 9296
14/05/2025 24.50p 25.60p 24.26p 24.50p 7675
13/05/2025 24.50p 25.60p 24.25p 24.50p 10595
12/05/2025 27.00p 28.65p 24.05p 24.50p 106021
09/05/2025 28.00p 28.80p 27.00p 27.00p 8139
08/05/2025 31.00p 31.20p 27.00p 28.00p 46720
07/05/2025 31.50p 31.50p 30.03p 31.00p 25487
06/05/2025 31.50p 32.70p 31.20p 31.50p 8131
02/05/2025 31.00p 31.50p 30.20p 31.50p 14933
01/05/2025 30.00p 33.00p 30.00p 31.00p 238401
30/04/2025 27.00p 27.68p 25.10p 27.00p 2621
29/04/2025 27.50p 27.50p 25.10p 27.00p 5000
28/04/2025 27.50p 28.60p 26.00p 27.50p 3267
25/04/2025 29.00p 29.00p 27.50p 27.50p 45000
24/04/2025 29.00p 29.00p 28.02p 29.00p 2142
23/04/2025 28.50p 29.70p 27.13p 29.00p 50877
22/04/2025 25.00p 28.50p 23.00p 28.50p 128050
17/04/2025 25.00p 26.90p 25.00p 25.00p 11301
16/04/2025 24.00p 27.50p 23.66p 25.00p 95635
15/04/2025 24.00p 24.78p 23.66p 24.00p 6886
14/04/2025 25.00p 25.00p 24.00p 24.00p 4467
11/04/2025 26.00p 26.86p 24.50p 25.00p 50578
10/04/2025 20.00p 30.10p 19.25p 26.00p 324555
09/04/2025 20.00p 20.00p 19.00p 20.00p 49780
08/04/2025 19.50p 21.00p 19.10p 20.00p 29657
07/04/2025 20.50p 20.50p 17.40p 19.50p 108701
04/04/2025 22.50p 22.50p 17.00p 20.50p 138621
03/04/2025 25.50p 25.50p 20.00p 22.50p 71928
02/04/2025 25.50p 25.50p 24.03p 25.50p 6187
01/04/2025 26.50p 26.50p 23.00p 25.50p 156252
31/03/2025 29.00p 29.00p 26.00p 26.50p 21233
28/03/2025 29.50p 30.00p 28.00p 29.00p 25676
27/03/2025 30.50p 30.92p 29.02p 30.00p 20689
26/03/2025 30.00p 33.00p 29.00p 30.50p 49857
25/03/2025 28.00p 30.01p 26.10p 29.50p 36288
24/03/2025 28.00p 29.60p 26.27p 28.00p 6572
21/03/2025 28.50p 29.67p 26.10p 28.00p 3034
20/03/2025 27.00p 29.90p 27.00p 28.50p 61692
19/03/2025 28.50p 28.50p 25.30p 26.00p 44427
18/03/2025 28.50p 28.50p 27.30p 28.50p 30220
17/03/2025 29.50p 30.50p 27.60p 28.50p 54215
14/03/2025 29.50p 31.00p 27.50p 29.50p 77638
13/03/2025 25.50p 32.00p 25.50p 29.50p 154132
12/03/2025 25.50p 27.00p 25.02p 25.50p 25177
11/03/2025 30.00p 30.98p 25.20p 25.50p 85544
10/03/2025 31.50p 32.10p 29.02p 30.00p 19897

*Close Price adjusted for both dividends and splits