Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Strix Group (KETL) by Steve Moore in ShareProphets
- Sell Hemogenyx Pharmaceuticals (HEMO) by Tom Winnifrith in ShareProphets
- Buy Restore (RST) by Tom Winnifrith in ShareProphets
- Buy Restore (RST) by Steve Moore in ShareProphets
- Watch Greggs (GRG) by Harvey Jones in The Motley Fool
- Buy Tesco (TSCO) by Bryan Garnier
- Neutral Sage Group (SGE) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Pets at Home Group (PETS) by Deutsche Bank
- Hold Halma (HLMA) by Deutsche Bank
- Buy SSE (SSE) by Deutsche Bank
- Buy easyJet (EZJ) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Deutsche Bank
- Equal Weight Pennon Group (PNN) by Barclays
- Buy Weir Group (WEIR) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Sector Perform easyJet (EZJ) by RBC Capital
- Sector Perform Cranswick (CWK) by RBC Capital
- Buy Gamma Communications (GAMA) by Berenberg
- Outperform Spirax Group (SPX) by Exane
GENinCode (GENI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/11/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 27/11/2024 | 4.25p | 4.29p | 4.25p | 4.25p | 23315 |
| 26/11/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 25/11/2024 | 4.25p | 4.25p | 4.05p | 4.25p | 28490 |
| 22/11/2024 | 4.15p | 4.38p | 4.00p | 4.25p | 25934 |
| 21/11/2024 | 4.15p | 4.18p | 4.00p | 4.15p | 179617 |
| 20/11/2024 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 19/11/2024 | 4.15p | 4.50p | 3.83p | 4.15p | 75772 |
| 18/11/2024 | 4.15p | 4.15p | 3.80p | 4.15p | 21450 |
| 15/11/2024 | 4.15p | 4.50p | 3.86p | 4.15p | 22396 |
| 14/11/2024 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 13/11/2024 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 12/11/2024 | 4.15p | 4.36p | 4.15p | 4.15p | 0 |
| 11/11/2024 | 4.15p | 4.15p | 3.83p | 4.15p | 12558 |
| 08/11/2024 | 4.15p | 4.15p | 3.80p | 4.15p | 102524 |
| 07/11/2024 | 4.15p | 4.40p | 3.83p | 4.15p | 22742 |
| 06/11/2024 | 4.15p | 4.50p | 3.83p | 4.15p | 12036 |
| 05/11/2024 | 4.15p | 4.45p | 4.15p | 4.15p | 1123 |
| 04/11/2024 | 4.15p | 4.15p | 3.83p | 4.15p | 220 |
| 01/11/2024 | 4.15p | 4.15p | 4.13p | 4.15p | 218 |
| 31/10/2024 | 4.15p | 4.15p | 3.82p | 4.15p | 25500 |
| 30/10/2024 | 4.10p | 4.15p | 3.66p | 4.15p | 177191 |
| 29/10/2024 | 4.10p | 4.15p | 4.00p | 4.10p | 63000 |
| 28/10/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 74492 |
| 25/10/2024 | 4.10p | 4.50p | 4.00p | 4.10p | 109335 |
| 24/10/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 57280 |
| 23/10/2024 | 4.65p | 4.65p | 3.92p | 3.92p | 260965 |
| 22/10/2024 | 4.75p | 4.79p | 4.50p | 4.65p | 160836 |
| 21/10/2024 | 4.75p | 4.98p | 4.63p | 4.75p | 375233 |
| 18/10/2024 | 4.75p | 4.75p | 4.63p | 4.75p | 11350 |
| 17/10/2024 | 5.25p | 5.25p | 4.75p | 4.75p | 104045 |
| 16/10/2024 | 5.25p | 5.34p | 5.25p | 5.25p | 14375 |
| 15/10/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 3636 |
| 14/10/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/10/2024 | 5.25p | 5.30p | 5.00p | 5.25p | 40284 |
| 10/10/2024 | 5.25p | 5.25p | 5.01p | 5.25p | 6339 |
| 09/10/2024 | 5.25p | 5.25p | 5.03p | 5.25p | 3981 |
| 08/10/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 51702 |
| 07/10/2024 | 5.25p | 5.35p | 5.00p | 5.25p | 142484 |
| 04/10/2024 | 5.25p | 5.37p | 5.25p | 5.25p | 22562 |
| 03/10/2024 | 5.25p | 5.50p | 5.12p | 5.25p | 49329 |
| 02/10/2024 | 5.25p | 5.48p | 5.06p | 5.25p | 57198 |
| 01/10/2024 | 5.25p | 5.50p | 5.05p | 5.25p | 103888 |
| 30/09/2024 | 5.50p | 5.50p | 5.25p | 5.25p | 100000 |
| 27/09/2024 | 5.63p | 6.00p | 5.40p | 5.50p | 451496 |
| 26/09/2024 | 6.50p | 6.50p | 5.50p | 5.63p | 421814 |
| 25/09/2024 | 6.75p | 6.77p | 6.25p | 6.50p | 127389 |
| 24/09/2024 | 6.75p | 6.85p | 6.52p | 6.75p | 15163 |
| 23/09/2024 | 6.75p | 6.89p | 6.51p | 6.75p | 20002 |
| 20/09/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 106514 |
| 19/09/2024 | 6.75p | 6.85p | 6.51p | 6.75p | 52021 |
| 18/09/2024 | 6.75p | 6.75p | 6.53p | 6.75p | 17038 |
| 17/09/2024 | 6.75p | 6.75p | 6.53p | 6.75p | 10 |
| 16/09/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 1090 |
| 13/09/2024 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 12/09/2024 | 6.75p | 6.87p | 6.75p | 6.75p | 25000 |
| 11/09/2024 | 6.75p | 6.75p | 6.53p | 6.75p | 8495 |
| 10/09/2024 | 6.75p | 7.15p | 6.52p | 6.75p | 132130 |
| 09/09/2024 | 6.75p | 7.00p | 6.55p | 6.75p | 31783 |
| 06/09/2024 | 6.75p | 7.00p | 6.66p | 6.75p | 55314 |
| 05/09/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 91 |
| 04/09/2024 | 6.75p | 6.75p | 6.68p | 6.75p | 5000 |
| 03/09/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 100 |
| 02/09/2024 | 6.75p | 6.99p | 6.58p | 6.75p | 119081 |
| 30/08/2024 | 6.75p | 6.89p | 6.50p | 6.75p | 82324 |
| 29/08/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 28/08/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 21010 |
| 27/08/2024 | 6.75p | 6.93p | 6.63p | 6.75p | 41555 |
| 23/08/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 22/08/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 21/08/2024 | 6.75p | 6.87p | 6.75p | 6.75p | 15000 |
| 20/08/2024 | 6.75p | 6.75p | 6.60p | 6.75p | 0 |
| 19/08/2024 | 6.75p | 6.93p | 6.50p | 6.75p | 2778 |
| 16/08/2024 | 7.25p | 7.25p | 6.50p | 6.75p | 184062 |
| 15/08/2024 | 7.25p | 7.38p | 7.00p | 7.25p | 34649 |
| 14/08/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 71780 |
| 13/08/2024 | 7.63p | 7.63p | 7.00p | 7.25p | 122861 |
| 12/08/2024 | 7.75p | 8.00p | 7.50p | 7.63p | 171111 |
| 09/08/2024 | 6.25p | 8.50p | 6.25p | 7.75p | 799827 |
| 08/08/2024 | 6.25p | 6.50p | 6.25p | 6.25p | 75000 |
| 07/08/2024 | 6.25p | 6.40p | 6.13p | 6.25p | 94594 |
| 06/08/2024 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 05/08/2024 | 6.50p | 7.00p | 5.55p | 6.25p | 690504 |
| 02/08/2024 | 6.50p | 6.70p | 6.00p | 6.50p | 44422 |
| 01/08/2024 | 6.50p | 7.00p | 6.50p | 6.50p | 3318 |
| 31/07/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 80 |
| 30/07/2024 | 6.50p | 6.72p | 6.17p | 6.50p | 57538 |
| 29/07/2024 | 6.20p | 6.70p | 6.20p | 6.50p | 182562 |
| 26/07/2024 | 5.70p | 6.30p | 5.40p | 6.20p | 177654 |
| 25/07/2024 | 5.70p | 5.70p | 5.40p | 5.70p | 60 |
| 24/07/2024 | 5.70p | 6.00p | 5.70p | 5.70p | 787 |
| 23/07/2024 | 5.70p | 6.00p | 5.70p | 5.70p | 8360 |
| 22/07/2024 | 5.65p | 6.00p | 5.41p | 5.70p | 59614 |
| 19/07/2024 | 5.63p | 5.77p | 5.50p | 5.65p | 0 |
| 18/07/2024 | 5.25p | 6.00p | 5.00p | 5.75p | 268363 |
| 17/07/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 152708 |
| 16/07/2024 | 6.25p | 6.25p | 4.70p | 5.13p | 1155039 |
| 15/07/2024 | 6.25p | 6.33p | 6.00p | 6.25p | 76670 |
| 12/07/2024 | 6.25p | 6.35p | 6.00p | 6.25p | 39260 |
| 11/07/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 10161 |
| 10/07/2024 | 6.75p | 6.75p | 6.00p | 6.25p | 297528 |
| 09/07/2024 | 6.75p | 6.85p | 6.52p | 6.75p | 62794 |
| 08/07/2024 | 6.88p | 6.88p | 6.70p | 6.88p | 87802 |
| 05/07/2024 | 7.13p | 7.50p | 6.75p | 6.88p | 159052 |
| 04/07/2024 | 6.75p | 7.30p | 6.60p | 7.13p | 329012 |
| 03/07/2024 | 6.75p | 6.92p | 6.61p | 6.75p | 312000 |
| 02/07/2024 | 6.75p | 6.75p | 6.51p | 6.75p | 41 |
| 01/07/2024 | 6.75p | 6.95p | 6.50p | 6.75p | 38034 |
| 28/06/2024 | 6.75p | 6.99p | 6.75p | 6.75p | 17900 |
| 27/06/2024 | 6.75p | 7.00p | 6.51p | 6.75p | 11247 |
| 26/06/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 87536 |
| 25/06/2024 | 6.88p | 7.16p | 6.50p | 6.75p | 108561 |
| 24/06/2024 | 6.88p | 6.88p | 6.50p | 6.88p | 145 |
| 21/06/2024 | 6.88p | 6.88p | 6.65p | 6.88p | 0 |
| 20/06/2024 | 6.88p | 6.88p | 6.50p | 6.88p | 25 |
| 19/06/2024 | 6.88p | 7.25p | 6.88p | 6.88p | 689 |
| 18/06/2024 | 6.88p | 6.99p | 6.61p | 6.88p | 37347 |
| 17/06/2024 | 7.13p | 7.50p | 6.75p | 6.88p | 190922 |
| 14/06/2024 | 7.13p | 7.50p | 6.77p | 7.13p | 12482 |
| 13/06/2024 | 6.88p | 7.24p | 6.82p | 7.13p | 180169 |
| 12/06/2024 | 6.38p | 7.50p | 6.38p | 6.88p | 722860 |
| 11/06/2024 | 6.13p | 6.40p | 6.13p | 6.38p | 347994 |
| 10/06/2024 | 6.38p | 6.50p | 6.00p | 6.13p | 85210 |
| 07/06/2024 | 6.13p | 6.50p | 6.00p | 6.38p | 593780 |
| 06/06/2024 | 6.38p | 6.48p | 6.05p | 6.13p | 245578 |
| 05/06/2024 | 7.75p | 8.00p | 6.01p | 6.38p | 632784 |
| 04/06/2024 | 7.75p | 7.95p | 7.50p | 7.75p | 171445 |
| 03/06/2024 | 8.00p | 8.50p | 7.60p | 7.75p | 949293 |
| 31/05/2024 | 7.75p | 7.80p | 7.50p | 7.75p | 52765 |
| 30/05/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 58695 |
| 29/05/2024 | 8.25p | 8.25p | 7.51p | 7.75p | 190162 |
| 28/05/2024 | 8.25p | 8.50p | 8.01p | 8.25p | 12542 |
| 24/05/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 19053 |
| 23/05/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 30280 |
| 22/05/2024 | 8.25p | 8.25p | 8.18p | 8.25p | 50000 |
| 21/05/2024 | 8.25p | 8.50p | 8.25p | 8.25p | 39340 |
| 20/05/2024 | 8.75p | 9.00p | 8.25p | 8.25p | 37980 |
| 17/05/2024 | 8.75p | 8.75p | 8.51p | 8.75p | 16093 |
| 16/05/2024 | 8.50p | 8.88p | 8.50p | 8.75p | 143718 |
| 15/05/2024 | 8.13p | 8.60p | 8.13p | 8.50p | 730160 |
| 14/05/2024 | 8.50p | 8.50p | 8.13p | 8.13p | 113893 |
| 13/05/2024 | 9.63p | 9.63p | 8.24p | 8.50p | 662806 |
| 10/05/2024 | 9.25p | 9.76p | 9.18p | 9.63p | 205017 |
| 09/05/2024 | 9.13p | 9.50p | 9.01p | 9.25p | 108769 |
| 08/05/2024 | 8.00p | 9.20p | 8.00p | 9.00p | 182888 |
| 07/05/2024 | 7.38p | 8.00p | 7.00p | 7.88p | 165380 |
| 03/05/2024 | 7.38p | 7.60p | 7.00p | 7.38p | 37455 |
| 02/05/2024 | 7.38p | 7.56p | 7.00p | 7.38p | 1758 |
| 01/05/2024 | 7.50p | 7.65p | 7.00p | 7.38p | 70784 |
| 30/04/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 42150 |
| 29/04/2024 | 7.25p | 7.49p | 7.00p | 7.25p | 143538 |
| 26/04/2024 | 7.75p | 8.00p | 7.05p | 7.25p | 197278 |
| 25/04/2024 | 7.75p | 7.84p | 7.50p | 7.75p | 122370 |
| 24/04/2024 | 8.13p | 8.19p | 7.56p | 7.75p | 188518 |
| 23/04/2024 | 8.25p | 8.39p | 7.76p | 8.13p | 171604 |
| 22/04/2024 | 8.75p | 9.00p | 8.13p | 8.25p | 402089 |
| 19/04/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 30669 |
| 18/04/2024 | 8.75p | 9.00p | 8.75p | 8.75p | 42379 |
| 17/04/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 1246 |
| 16/04/2024 | 8.88p | 9.24p | 8.50p | 8.75p | 168343 |
| 15/04/2024 | 9.00p | 9.50p | 8.58p | 8.88p | 69033 |
| 12/04/2024 | 8.00p | 9.50p | 8.00p | 9.00p | 480776 |
| 11/04/2024 | 8.00p | 8.00p | 7.50p | 8.00p | 63244 |
| 10/04/2024 | 9.00p | 9.00p | 7.50p | 8.00p | 678718 |
| 09/04/2024 | 9.00p | 9.50p | 8.86p | 9.00p | 339435 |
| 08/04/2024 | 9.38p | 9.75p | 8.56p | 9.00p | 658657 |
| 05/04/2024 | 8.13p | 10.00p | 7.75p | 9.40p | 1379292 |
| 04/04/2024 | 8.13p | 8.75p | 6.84p | 8.13p | 1852831 |
| 03/04/2024 | 6.88p | 8.45p | 6.75p | 8.13p | 879276 |
| 02/04/2024 | 6.88p | 7.15p | 6.75p | 6.88p | 311117 |
| 28/03/2024 | 6.25p | 7.25p | 6.25p | 6.88p | 696718 |
| 27/03/2024 | 5.75p | 6.48p | 5.75p | 6.25p | 390983 |
| 26/03/2024 | 6.25p | 6.49p | 5.55p | 5.75p | 546921 |
| 25/03/2024 | 5.75p | 7.50p | 5.50p | 6.25p | 3522597 |
| 22/03/2024 | 4.60p | 6.00p | 4.00p | 5.75p | 2424973 |
| 21/03/2024 | 3.50p | 5.50p | 3.50p | 4.80p | 3154307 |
| 20/03/2024 | 3.45p | 3.80p | 3.45p | 3.50p | 181810 |
| 19/03/2024 | 3.45p | 3.80p | 3.45p | 3.80p | 29823 |
| 18/03/2024 | 3.45p | 3.50p | 3.45p | 3.45p | 199725 |
| 15/03/2024 | 3.45p | 3.63p | 3.40p | 3.50p | 471224 |
| 14/03/2024 | 3.45p | 3.50p | 3.45p | 3.45p | 27913 |
| 13/03/2024 | 3.45p | 3.50p | 3.34p | 3.45p | 40546 |
| 12/03/2024 | 3.55p | 3.55p | 3.45p | 3.45p | 257175 |
| 11/03/2024 | 3.55p | 3.59p | 3.55p | 3.55p | 25832 |
| 08/03/2024 | 3.55p | 3.55p | 3.53p | 3.55p | 0 |
| 07/03/2024 | 3.55p | 3.60p | 3.53p | 3.55p | 21922 |
| 06/03/2024 | 3.55p | 3.60p | 3.53p | 3.55p | 27345 |
| 05/03/2024 | 3.60p | 3.67p | 3.55p | 3.55p | 16362 |
| 04/03/2024 | 3.60p | 3.70p | 3.50p | 3.60p | 243848 |
| 01/03/2024 | 3.85p | 3.88p | 3.50p | 3.60p | 46305 |
| 29/02/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 40000 |
| 28/02/2024 | 3.85p | 3.88p | 3.80p | 3.85p | 26834 |
| 27/02/2024 | 3.70p | 3.90p | 3.70p | 3.85p | 53318 |
| 26/02/2024 | 3.85p | 3.88p | 3.80p | 3.85p | 6006 |
| 23/02/2024 | 3.90p | 4.00p | 3.85p | 3.85p | 411167 |
| 22/02/2024 | 3.95p | 4.08p | 3.88p | 3.90p | 84863 |
| 21/02/2024 | 4.05p | 4.05p | 3.90p | 3.95p | 3053 |
| 20/02/2024 | 4.05p | 4.20p | 4.05p | 4.05p | 98219 |
| 19/02/2024 | 4.05p | 4.14p | 3.90p | 4.05p | 3352 |
| 16/02/2024 | 4.00p | 4.08p | 3.80p | 4.05p | 124634 |
*Close Price adjusted for both dividends and splits