GENinCode (GENI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2026 0.60p 0.65p 0.55p 0.60p 1680337
12/11/2026 0.60p 0.65p 0.55p 0.58p 142203
11/11/2026 0.60p 0.65p 0.56p 0.60p 368649
10/11/2026 0.60p 0.65p 0.55p 0.60p 30706
09/11/2026 0.60p 0.65p 0.56p 0.60p 2034685
06/11/2026 0.55p 0.60p 0.55p 0.60p 5455341
05/11/2026 0.55p 0.62p 0.50p 0.58p 2533418
04/11/2026 0.65p 0.70p 0.52p 0.55p 4391461
03/11/2026 0.65p 0.70p 0.60p 0.65p 2320003
02/11/2026 0.65p 0.70p 0.60p 0.65p 296697
30/10/2026 0.65p 0.70p 0.62p 0.66p 832659
29/10/2026 0.70p 0.70p 0.62p 0.66p 1402098
28/10/2026 0.70p 0.75p 0.65p 0.70p 298776
27/10/2026 0.73p 0.80p 0.65p 0.70p 5800100
26/10/2026 0.73p 0.80p 0.65p 0.73p 1297669
23/10/2026 0.65p 0.85p 0.60p 0.73p 7899894
22/10/2026 0.65p 0.65p 0.60p 0.63p 564504
21/10/2026 0.68p 0.70p 0.61p 0.65p 4233806
20/10/2026 0.60p 0.70p 0.58p 0.68p 2865642
19/10/2026 0.63p 0.65p 0.56p 0.60p 1374836
16/10/2026 0.63p 0.64p 0.63p 0.63p 79436
15/10/2026 0.63p 0.65p 0.60p 0.63p 109277
14/10/2026 0.63p 0.64p 0.60p 0.63p 529109
13/10/2026 0.63p 0.65p 0.60p 0.63p 220851
12/10/2026 0.63p 0.65p 0.60p 0.63p 1007932
09/10/2026 0.63p 0.65p 0.60p 0.63p 277433
08/10/2026 0.63p 0.65p 0.59p 0.63p 360021
07/10/2026 0.68p 0.70p 0.61p 0.63p 2336080
06/10/2026 0.70p 0.72p 0.65p 0.68p 2764493
05/10/2026 0.70p 0.75p 0.65p 0.70p 311246
02/10/2026 0.70p 0.75p 0.65p 0.70p 966853
01/10/2026 0.70p 0.75p 0.65p 0.70p 2249512
30/09/2026 0.70p 0.75p 0.65p 0.70p 1356035
29/09/2026 0.80p 0.80p 0.64p 0.70p 20954144
28/09/2026 0.88p 0.90p 0.85p 0.88p 94424
25/09/2026 0.88p 0.90p 0.85p 0.88p 718083
24/09/2026 0.88p 0.90p 0.85p 0.88p 1801413
23/09/2026 0.88p 0.90p 0.85p 0.88p 159026
22/09/2026 0.88p 0.90p 0.85p 0.88p 99515
21/09/2026 0.90p 0.92p 0.85p 0.88p 1512713
18/09/2026 0.85p 0.95p 0.80p 0.90p 5287333
17/09/2026 0.83p 0.85p 0.80p 0.85p 1012902
16/09/2026 0.85p 0.85p 0.80p 0.83p 999259
15/09/2026 0.85p 0.90p 0.80p 0.85p 3569065
14/09/2026 0.85p 0.90p 0.80p 0.85p 2093903
11/09/2026 0.95p 0.97p 0.81p 0.85p 5699295
10/09/2026 0.95p 1.00p 0.90p 0.95p 2733624
09/09/2026 0.95p 1.00p 0.90p 0.95p 3532754
08/09/2026 0.95p 1.00p 0.90p 0.95p 391668
07/09/2026 1.03p 1.10p 0.90p 0.95p 2394231
04/09/2026 0.95p 1.10p 0.90p 1.03p 2323306
03/09/2026 0.98p 1.00p 0.90p 0.95p 943134
02/09/2026 1.00p 1.05p 0.95p 0.98p 583565
01/09/2026 1.05p 1.10p 0.95p 1.00p 2756693
28/08/2026 1.03p 1.25p 0.95p 1.05p 21428257
27/08/2026 0.88p 0.98p 0.83p 0.95p 5708783
26/08/2026 0.88p 0.90p 0.85p 0.88p 329414
25/08/2026 0.88p 0.90p 0.85p 0.90p 2828240
24/08/2026 0.88p 0.90p 0.85p 0.88p 1150042
21/08/2026 0.88p 0.88p 0.86p 0.88p 1852440
20/08/2026 0.90p 0.90p 0.85p 0.88p 987749
19/08/2026 0.90p 0.95p 0.89p 0.90p 1029045
18/08/2026 0.89p 0.95p 0.85p 0.90p 1014339
14/08/2026 0.90p 0.92p 0.85p 0.89p 1769968
13/08/2026 0.90p 0.90p 0.85p 0.90p 226306
12/08/2026 0.93p 0.95p 0.85p 0.90p 743998
11/08/2026 0.85p 1.00p 0.85p 0.95p 4909204
10/08/2026 0.85p 0.90p 0.81p 0.85p 2412394
07/08/2026 0.85p 0.90p 0.80p 0.85p 46426
06/08/2026 0.85p 0.90p 0.80p 0.85p 2765406
05/08/2026 0.90p 0.95p 0.80p 0.85p 1664803
04/08/2026 0.80p 1.00p 0.80p 0.90p 6613568
03/08/2026 0.80p 0.85p 0.75p 0.80p 468020
31/07/2026 0.80p 0.80p 0.77p 0.80p 422308
30/07/2026 0.80p 0.85p 0.77p 0.80p 1441394
29/07/2026 0.83p 0.85p 0.76p 0.80p 1432400
28/07/2026 0.83p 0.85p 0.81p 0.83p 2878135
27/07/2026 0.83p 0.85p 0.80p 0.83p 512054
24/07/2026 0.88p 0.90p 0.82p 0.80p 3159585
23/07/2026 0.80p 0.89p 0.80p 0.88p 2418130
22/07/2026 0.78p 0.84p 0.76p 0.80p 3329824
21/07/2026 0.78p 0.80p 0.75p 0.78p 1570781
20/07/2026 0.80p 0.85p 0.76p 0.80p 928024
17/07/2026 0.80p 0.82p 0.76p 0.80p 29872
16/07/2026 0.80p 0.85p 0.77p 0.80p 2625130
15/07/2026 0.80p 0.85p 0.75p 0.80p 344621
14/07/2026 0.85p 0.90p 0.76p 0.80p 6490816
13/07/2026 0.85p 0.90p 0.80p 0.85p 708061
10/07/2026 0.85p 0.90p 0.81p 0.85p 1228800
09/07/2026 0.80p 0.85p 0.78p 0.80p 4437694
08/07/2026 0.88p 0.90p 0.79p 0.80p 3089033
07/07/2026 0.90p 0.95p 0.85p 0.88p 5825781
06/07/2026 0.90p 0.95p 0.85p 0.90p 563670
03/07/2026 0.95p 1.00p 0.85p 0.90p 6541873
02/07/2026 0.95p 0.97p 0.90p 0.93p 603740
01/07/2026 0.95p 1.00p 0.90p 0.95p 323121
30/06/2026 0.95p 0.97p 0.90p 0.93p 864535
29/06/2026 0.95p 1.00p 0.90p 0.95p 831688
26/06/2026 0.90p 0.98p 0.85p 0.95p 884925
25/06/2026 0.90p 0.93p 0.85p 0.90p 3963699
24/06/2026 0.95p 1.00p 0.85p 1.00p 1370132
23/06/2026 0.90p 0.98p 0.86p 0.95p 5321246
22/06/2026 0.90p 0.95p 0.85p 0.90p 19167
19/06/2026 0.90p 0.95p 0.85p 0.90p 1784389
18/06/2026 0.93p 0.95p 0.85p 0.90p 2008163
17/06/2026 0.88p 0.95p 0.80p 0.93p 14588772
16/06/2026 0.95p 1.00p 0.85p 0.88p 11045106
15/06/2026 0.95p 1.00p 0.90p 0.95p 691093
12/06/2026 0.95p 1.00p 0.90p 0.95p 605854
11/06/2026 0.90p 1.10p 0.90p 0.95p 11195946
10/06/2026 1.00p 1.00p 0.85p 0.90p 7662929
09/06/2026 1.00p 1.05p 0.95p 1.00p 2242866
08/06/2026 1.15p 1.20p 0.90p 1.00p 17280194
05/06/2026 1.15p 1.20p 1.05p 1.15p 5330923
04/06/2026 1.25p 1.30p 1.05p 1.15p 13647404
03/06/2026 1.05p 1.40p 1.00p 1.25p 35906944
02/06/2026 1.03p 1.10p 1.00p 1.05p 3254825
01/06/2026 1.05p 1.10p 1.00p 1.03p 7523961
29/05/2026 1.05p 1.10p 1.00p 1.05p 630765
28/05/2026 1.05p 1.10p 1.00p 1.05p 3250501
27/05/2026 1.05p 1.08p 1.02p 1.05p 2216421
26/05/2026 1.08p 1.10p 1.02p 1.05p 4333377
22/05/2026 1.10p 1.15p 1.05p 1.08p 4976830
21/05/2026 1.05p 1.19p 1.01p 1.10p 20464142
20/05/2026 1.08p 1.10p 1.02p 1.05p 2752544
19/05/2026 1.03p 1.20p 1.01p 1.08p 13709983
18/05/2026 1.05p 1.10p 0.98p 1.03p 8385120
15/05/2026 1.05p 1.10p 1.00p 1.05p 3789494
14/05/2026 1.05p 1.10p 1.00p 1.05p 3112165
13/05/2026 1.08p 1.10p 1.03p 1.05p 4672519
12/05/2026 1.10p 1.15p 1.05p 1.08p 1320790
11/05/2026 1.05p 1.15p 1.05p 1.10p 3905703
08/05/2026 1.05p 1.25p 1.00p 1.05p 6450974
07/05/2026 1.23p 1.25p 1.01p 1.05p 31695000
06/05/2026 1.25p 1.30p 1.15p 1.23p 2219613
05/05/2026 1.23p 1.30p 1.20p 1.25p 1005606
01/05/2026 1.20p 1.30p 1.18p 1.23p 4168285
30/04/2026 1.15p 1.25p 1.10p 1.20p 7102129
29/04/2026 1.13p 1.20p 1.10p 1.15p 4283450
28/04/2026 1.13p 1.15p 1.10p 1.13p 1347928
27/04/2026 1.18p 1.20p 1.10p 1.13p 4247535
24/04/2026 1.20p 1.25p 1.15p 1.18p 3817514
23/04/2026 1.20p 1.25p 1.15p 1.20p 2424888
22/04/2026 1.25p 1.30p 1.15p 1.20p 4534450
21/04/2026 1.25p 1.30p 1.24p 1.25p 2470723
20/04/2026 1.20p 1.30p 1.20p 1.25p 4791291
17/04/2026 1.18p 1.28p 1.15p 1.20p 3331319
16/04/2026 1.18p 1.25p 1.10p 1.18p 2562930
15/04/2026 1.25p 1.25p 1.10p 1.18p 13177707
14/04/2026 1.35p 1.40p 1.14p 1.25p 24748776
13/04/2026 1.13p 1.35p 1.10p 1.33p 30906578
10/04/2026 1.10p 1.15p 1.05p 1.13p 3935411
09/04/2026 1.10p 1.14p 1.07p 1.10p 119977
08/04/2026 1.05p 1.14p 1.05p 1.10p 2455612
07/04/2026 1.10p 1.15p 1.02p 1.05p 3672836
02/04/2026 1.13p 1.13p 1.05p 1.10p 2001922
01/04/2026 1.05p 1.14p 1.00p 1.13p 2272564
31/03/2026 1.03p 1.08p 1.02p 1.09p 959677
30/03/2026 1.08p 1.10p 1.00p 1.03p 4399487
27/03/2026 1.10p 1.15p 1.05p 1.08p 1831174
26/03/2026 1.05p 1.14p 1.00p 1.10p 6304445
25/03/2026 1.05p 1.10p 1.00p 1.05p 457957
24/03/2026 1.08p 1.10p 1.01p 1.05p 4440347
23/03/2026 1.10p 1.15p 1.03p 1.08p 1495326
20/03/2026 1.08p 1.12p 1.05p 1.10p 694791
19/03/2026 1.08p 1.20p 1.05p 1.08p 11550382
18/03/2026 1.08p 1.15p 1.05p 1.08p 2261892
17/03/2026 1.10p 1.15p 1.02p 1.08p 5113234
16/03/2026 1.13p 1.15p 1.08p 1.13p 707665
13/03/2026 1.13p 1.15p 1.10p 1.13p 3253692
12/03/2026 1.13p 1.15p 1.10p 1.13p 2390841
11/03/2026 1.13p 1.15p 1.10p 1.13p 5408854
10/03/2026 1.10p 1.19p 1.05p 1.13p 2018803
09/03/2026 1.18p 1.20p 1.05p 1.10p 5143456
06/03/2026 1.18p 1.25p 1.15p 1.18p 7700489
05/03/2026 1.15p 1.20p 1.12p 1.18p 6643468
04/03/2026 1.10p 1.17p 1.05p 1.15p 3357463
03/03/2026 1.08p 1.15p 1.05p 1.10p 2332606
02/03/2026 1.13p 1.20p 1.05p 1.08p 7620457
27/02/2026 1.15p 1.20p 1.06p 1.13p 6029899
26/02/2026 1.18p 1.20p 1.15p 1.15p 2377973
25/02/2026 1.20p 1.25p 1.15p 1.18p 10418511
24/02/2026 1.08p 1.25p 1.05p 1.20p 12411491
23/02/2026 1.03p 1.10p 1.02p 1.08p 9373260
20/02/2026 1.05p 1.10p 1.00p 1.05p 5981139
19/02/2026 1.08p 1.08p 1.02p 1.05p 5039622
18/02/2026 1.15p 1.20p 1.00p 1.05p 15683118
17/02/2026 1.18p 1.20p 1.05p 1.15p 2808023
16/02/2026 1.08p 1.29p 1.05p 1.18p 17438988
13/02/2026 1.08p 1.11p 1.05p 1.08p 9850277
12/02/2026 1.08p 1.10p 1.05p 1.08p 3530968
11/02/2026 1.10p 1.20p 1.05p 1.08p 1807762
10/02/2026 1.15p 1.20p 1.05p 1.10p 7010006
09/02/2026 1.15p 1.25p 1.10p 1.15p 5980013
06/02/2026 1.15p 1.25p 1.10p 1.15p 6215064
05/02/2026 1.23p 1.25p 1.06p 1.15p 2677062
04/02/2026 1.35p 1.35p 1.10p 1.23p 5497463
03/02/2026 1.18p 1.40p 1.18p 1.28p 7897699
02/02/2026 1.18p 1.20p 1.15p 1.18p 1507581
30/01/2026 1.18p 1.20p 1.10p 1.19p 3009164

*Close Price adjusted for both dividends and splits