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:
- Buy GB Group (GBG) by Hot Stock Rockets in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Hold The Magnum Ice Cream Company (MICC) by Berenberg
- Buy Zigup (ZIG) by Berenberg
- Neutral GSK (GSK) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Neutral Standard Chartered (STAN) by UBS
- Buy Centrica (CNA) by Citi
- Overweight Centrica (CNA) by JP Morgan
- Hold Anglo American (AAL) by Berenberg
- Buy Relx plc (REL) by Deutsche Bank
- Underweight Admiral Group (ADM) by JP Morgan
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Buy Hill and Smith (HILS) by Peel Hunt
- Hold HSBC Holdings (HSBA) by Shore Capital
- Buy Chesnara (CSN) by Berenberg
- Buy Victoria (VCP) by Berenberg
GENinCode (GENI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/10/2025 | 3.60p | 4.00p | 3.20p | 3.60p | 138424 |
| 10/10/2025 | 3.60p | 4.00p | 3.20p | 3.60p | 342604 |
| 09/10/2025 | 3.60p | 3.60p | 3.28p | 3.60p | 34906 |
| 08/10/2025 | 3.60p | 3.86p | 3.20p | 3.60p | 213409 |
| 07/10/2025 | 3.60p | 3.86p | 3.28p | 3.60p | 297956 |
| 06/10/2025 | 3.60p | 3.96p | 3.28p | 3.60p | 11157 |
| 03/10/2025 | 3.60p | 4.00p | 3.20p | 3.60p | 147223 |
| 02/10/2025 | 3.60p | 4.00p | 3.20p | 3.60p | 126828 |
| 01/10/2025 | 3.60p | 4.00p | 3.20p | 3.60p | 592195 |
| 30/09/2025 | 3.85p | 4.00p | 3.20p | 3.60p | 1179667 |
| 29/09/2025 | 4.30p | 4.50p | 4.00p | 4.20p | 620332 |
| 26/09/2025 | 4.45p | 4.70p | 4.10p | 4.30p | 186342 |
| 25/09/2025 | 4.60p | 5.00p | 4.20p | 4.45p | 2110830 |
| 24/09/2025 | 4.15p | 4.40p | 4.00p | 4.30p | 915424 |
| 23/09/2025 | 4.50p | 4.70p | 3.80p | 4.15p | 3117071 |
| 22/09/2025 | 3.85p | 5.50p | 3.80p | 4.40p | 7786646 |
| 19/09/2025 | 3.35p | 4.20p | 3.00p | 3.85p | 1375095 |
| 18/09/2025 | 3.95p | 4.10p | 3.00p | 3.35p | 2194209 |
| 17/09/2025 | 3.65p | 5.50p | 3.20p | 4.10p | 14165065 |
| 16/09/2025 | 1.55p | 1.55p | 1.55p | 3.84p | 20533756 |
| 15/09/2025 | 1.55p | 1.70p | 1.47p | 1.55p | 28526 |
| 12/09/2025 | 1.55p | 1.70p | 1.47p | 1.55p | 15647 |
| 11/09/2025 | 1.40p | 1.55p | 1.40p | 1.55p | 19181 |
| 10/09/2025 | 1.40p | 1.60p | 1.30p | 1.55p | 763047 |
| 09/09/2025 | 1.40p | 1.50p | 1.40p | 1.40p | 147006 |
| 08/09/2025 | 1.40p | 1.50p | 1.37p | 1.40p | 1284802 |
| 05/09/2025 | 1.40p | 1.53p | 1.39p | 1.40p | 98711 |
| 04/09/2025 | 1.40p | 1.40p | 1.31p | 1.40p | 15006 |
| 03/09/2025 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/09/2025 | 1.40p | 1.40p | 1.40p | 1.40p | 1789 |
| 01/09/2025 | 1.40p | 1.50p | 1.40p | 1.40p | 114267 |
| 29/08/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 66700 |
| 28/08/2025 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/08/2025 | 1.40p | 1.42p | 1.30p | 1.40p | 372304 |
| 26/08/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 187468 |
| 22/08/2025 | 1.40p | 1.43p | 1.40p | 1.40p | 27231 |
| 21/08/2025 | 1.40p | 1.43p | 1.30p | 1.40p | 219896 |
| 20/08/2025 | 1.40p | 1.45p | 1.40p | 1.40p | 16451 |
| 19/08/2025 | 1.40p | 1.50p | 1.30p | 1.40p | 11919 |
| 18/08/2025 | 1.40p | 1.50p | 1.32p | 1.40p | 314572 |
| 15/08/2025 | 1.35p | 1.50p | 1.30p | 1.40p | 314302 |
| 14/08/2025 | 1.50p | 1.50p | 1.20p | 1.45p | 1119157 |
| 13/08/2025 | 1.55p | 1.60p | 1.40p | 1.50p | 443482 |
| 12/08/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 1906129 |
| 11/08/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 10779 |
| 08/08/2025 | 1.55p | 1.55p | 1.40p | 1.55p | 1441932 |
| 07/08/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 107744 |
| 06/08/2025 | 1.65p | 1.70p | 1.40p | 1.60p | 1074910 |
| 05/08/2025 | 1.80p | 2.00p | 1.60p | 1.80p | 554595 |
| 04/08/2025 | 1.80p | 2.00p | 1.63p | 1.98p | 826704 |
| 01/08/2025 | 1.80p | 2.00p | 1.60p | 1.80p | 374683 |
| 31/07/2025 | 1.80p | 2.00p | 1.73p | 1.80p | 21690 |
| 30/07/2025 | 1.80p | 2.00p | 1.60p | 1.80p | 114907 |
| 29/07/2025 | 1.80p | 2.00p | 1.60p | 1.80p | 6504 |
| 28/07/2025 | 1.80p | 2.00p | 1.60p | 1.80p | 18664 |
| 25/07/2025 | 1.80p | 2.00p | 1.73p | 1.80p | 112893 |
| 24/07/2025 | 1.80p | 2.00p | 1.80p | 1.80p | 7949 |
| 23/07/2025 | 1.80p | 2.00p | 1.60p | 1.80p | 2585 |
| 22/07/2025 | 1.90p | 2.00p | 1.61p | 1.80p | 83367 |
| 21/07/2025 | 1.90p | 2.00p | 1.86p | 1.90p | 18880 |
| 18/07/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 85059 |
| 17/07/2025 | 1.90p | 2.00p | 1.83p | 1.90p | 238104 |
| 16/07/2025 | 1.90p | 1.95p | 1.90p | 1.90p | 100000 |
| 15/07/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 38026 |
| 14/07/2025 | 1.90p | 2.00p | 1.83p | 1.90p | 97011 |
| 11/07/2025 | 1.90p | 2.00p | 1.80p | 2.00p | 49148 |
| 10/07/2025 | 1.90p | 2.04p | 1.80p | 1.90p | 212651 |
| 09/07/2025 | 1.85p | 2.00p | 1.73p | 1.90p | 98759 |
| 08/07/2025 | 1.90p | 2.00p | 1.60p | 1.85p | 185882 |
| 07/07/2025 | 2.00p | 2.00p | 1.53p | 1.80p | 2567716 |
| 04/07/2025 | 2.25p | 2.45p | 2.21p | 2.25p | 132202 |
| 03/07/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 26778 |
| 02/07/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 277209 |
| 01/07/2025 | 2.25p | 2.36p | 2.13p | 2.25p | 93630 |
| 30/06/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 12819 |
| 27/06/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 60511 |
| 26/06/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 70528 |
| 25/06/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 65325 |
| 24/06/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 119007 |
| 23/06/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 26767 |
| 20/06/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 78602 |
| 19/06/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 62358 |
| 18/06/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 50930 |
| 17/06/2025 | 2.20p | 2.50p | 2.00p | 2.25p | 287992 |
| 16/06/2025 | 2.10p | 2.30p | 2.00p | 2.20p | 476529 |
| 13/06/2025 | 2.15p | 2.34p | 2.00p | 2.34p | 207609 |
| 12/06/2025 | 2.15p | 2.34p | 2.00p | 2.15p | 180533 |
| 11/06/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 301912 |
| 10/06/2025 | 2.15p | 2.28p | 2.11p | 2.15p | 305799 |
| 09/06/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 170675 |
| 06/06/2025 | 2.20p | 2.39p | 2.00p | 2.15p | 673428 |
| 05/06/2025 | 2.20p | 2.68p | 2.00p | 2.38p | 2029448 |
| 04/06/2025 | 1.60p | 2.70p | 1.50p | 2.20p | 6667763 |
| 03/06/2025 | 1.55p | 1.60p | 1.40p | 1.50p | 650407 |
| 02/06/2025 | 1.55p | 1.60p | 1.54p | 1.55p | 28024 |
| 30/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 31661 |
| 29/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 225351 |
| 28/05/2025 | 1.50p | 1.60p | 1.50p | 1.55p | 31665 |
| 27/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 29764 |
| 23/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 414740 |
| 22/05/2025 | 1.55p | 1.60p | 1.55p | 1.55p | 444250 |
| 21/05/2025 | 1.55p | 1.60p | 1.53p | 1.55p | 4321 |
| 20/05/2025 | 1.55p | 1.60p | 1.50p | 1.55p | 531 |
| 19/05/2025 | 1.55p | 1.60p | 1.53p | 1.55p | 82327 |
| 16/05/2025 | 1.60p | 1.70p | 1.50p | 1.55p | 1200196 |
| 15/05/2025 | 1.55p | 1.70p | 1.50p | 1.60p | 603426 |
| 14/05/2025 | 1.55p | 1.58p | 1.53p | 1.55p | 79073 |
| 13/05/2025 | 1.60p | 1.69p | 1.50p | 1.55p | 297195 |
| 12/05/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 121947 |
| 09/05/2025 | 1.55p | 1.70p | 1.50p | 1.60p | 38979 |
| 08/05/2025 | 1.60p | 1.70p | 1.50p | 1.55p | 240235 |
| 07/05/2025 | 1.50p | 1.70p | 1.45p | 1.60p | 344261 |
| 06/05/2025 | 1.53p | 1.55p | 1.45p | 1.50p | 192929 |
| 02/05/2025 | 1.53p | 1.58p | 1.45p | 1.53p | 972486 |
| 01/05/2025 | 1.40p | 1.55p | 1.35p | 1.53p | 1796793 |
| 30/04/2025 | 1.65p | 1.73p | 1.00p | 1.40p | 12564845 |
| 29/04/2025 | 2.45p | 2.50p | 2.30p | 2.35p | 70616 |
| 28/04/2025 | 2.45p | 2.45p | 2.44p | 2.45p | 9776 |
| 25/04/2025 | 2.45p | 2.50p | 2.40p | 2.45p | 159092 |
| 24/04/2025 | 2.45p | 2.50p | 2.42p | 2.45p | 31708 |
| 23/04/2025 | 2.45p | 2.50p | 2.41p | 2.45p | 1632387 |
| 22/04/2025 | 2.45p | 2.50p | 2.40p | 2.45p | 18305 |
| 17/04/2025 | 2.50p | 2.56p | 2.40p | 2.45p | 1515040 |
| 16/04/2025 | 2.50p | 2.57p | 2.40p | 2.50p | 30459 |
| 15/04/2025 | 2.50p | 2.60p | 2.50p | 2.50p | 7000 |
| 14/04/2025 | 2.50p | 2.57p | 2.36p | 2.50p | 19616 |
| 11/04/2025 | 2.45p | 2.50p | 2.40p | 2.50p | 80435 |
| 10/04/2025 | 2.40p | 2.64p | 2.40p | 2.64p | 43269 |
| 09/04/2025 | 2.35p | 2.44p | 2.30p | 2.35p | 146643 |
| 08/04/2025 | 2.35p | 2.40p | 2.26p | 2.35p | 942974 |
| 07/04/2025 | 2.30p | 2.35p | 2.20p | 2.35p | 471175 |
| 04/04/2025 | 2.45p | 2.50p | 2.30p | 2.35p | 333963 |
| 03/04/2025 | 2.55p | 2.55p | 2.41p | 2.45p | 197570 |
| 02/04/2025 | 2.55p | 2.59p | 2.50p | 2.55p | 903310 |
| 01/04/2025 | 2.85p | 2.85p | 2.50p | 2.55p | 2395361 |
| 31/03/2025 | 2.85p | 2.85p | 2.80p | 2.85p | 143797 |
| 28/03/2025 | 2.85p | 2.90p | 2.84p | 2.85p | 423764 |
| 27/03/2025 | 2.95p | 2.95p | 2.80p | 2.85p | 780182 |
| 26/03/2025 | 2.85p | 3.07p | 2.85p | 2.95p | 816052 |
| 25/03/2025 | 2.85p | 2.90p | 2.85p | 2.85p | 151564 |
| 24/03/2025 | 3.05p | 3.07p | 2.83p | 2.90p | 627283 |
| 21/03/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 728001 |
| 20/03/2025 | 3.15p | 3.15p | 3.00p | 3.05p | 662006 |
| 19/03/2025 | 3.15p | 3.20p | 3.10p | 3.15p | 516016 |
| 18/03/2025 | 3.55p | 3.60p | 3.10p | 3.15p | 915767 |
| 17/03/2025 | 3.55p | 3.57p | 3.55p | 3.55p | 0 |
| 14/03/2025 | 3.55p | 3.55p | 3.45p | 3.55p | 193823 |
| 13/03/2025 | 3.55p | 3.57p | 3.50p | 3.55p | 62774 |
| 12/03/2025 | 3.55p | 3.60p | 3.50p | 3.55p | 5162 |
| 11/03/2025 | 3.55p | 3.55p | 3.50p | 3.55p | 24204 |
| 10/03/2025 | 3.55p | 3.59p | 3.50p | 3.55p | 46941 |
| 07/03/2025 | 3.55p | 3.59p | 3.52p | 3.55p | 61541 |
| 06/03/2025 | 3.55p | 3.60p | 3.55p | 3.55p | 251346 |
| 05/03/2025 | 3.55p | 3.60p | 3.50p | 3.55p | 107769 |
| 04/03/2025 | 3.55p | 3.70p | 3.50p | 3.55p | 1753430 |
| 03/03/2025 | 3.55p | 3.60p | 3.55p | 3.55p | 138 |
| 28/02/2025 | 3.55p | 3.56p | 3.50p | 3.55p | 449512 |
| 27/02/2025 | 3.55p | 3.60p | 3.50p | 3.55p | 369630 |
| 26/02/2025 | 3.55p | 3.57p | 3.52p | 3.55p | 264217 |
| 25/02/2025 | 3.55p | 3.58p | 3.50p | 3.55p | 223683 |
| 24/02/2025 | 3.55p | 3.60p | 3.50p | 3.55p | 295625 |
| 21/02/2025 | 3.55p | 3.59p | 3.50p | 3.55p | 220278 |
| 20/02/2025 | 3.55p | 3.59p | 3.50p | 3.55p | 163804 |
| 19/02/2025 | 3.55p | 3.60p | 3.50p | 3.60p | 255009 |
| 18/02/2025 | 3.55p | 3.68p | 3.55p | 3.55p | 947570 |
| 17/02/2025 | 3.70p | 3.80p | 3.50p | 3.55p | 1394407 |
| 14/02/2025 | 3.90p | 4.10p | 3.56p | 3.70p | 1365767 |
| 13/02/2025 | 3.90p | 4.00p | 3.90p | 3.90p | 57412 |
| 12/02/2025 | 4.20p | 4.40p | 3.70p | 3.90p | 208488 |
| 11/02/2025 | 4.00p | 4.98p | 3.70p | 4.25p | 918872 |
| 10/02/2025 | 3.85p | 4.30p | 3.60p | 4.00p | 805896 |
| 07/02/2025 | 3.85p | 4.05p | 3.60p | 3.85p | 13141 |
| 06/02/2025 | 4.10p | 4.10p | 3.60p | 3.85p | 414376 |
| 05/02/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 21732 |
| 04/02/2025 | 4.15p | 4.20p | 4.00p | 4.10p | 67737 |
| 03/02/2025 | 4.15p | 4.30p | 4.15p | 4.15p | 109338 |
| 31/01/2025 | 4.15p | 4.30p | 4.15p | 4.15p | 174993 |
| 30/01/2025 | 4.45p | 4.55p | 4.00p | 4.15p | 343185 |
| 29/01/2025 | 4.20p | 4.80p | 4.20p | 4.45p | 422565 |
| 28/01/2025 | 4.00p | 4.37p | 3.60p | 4.20p | 571820 |
| 27/01/2025 | 4.75p | 5.00p | 3.80p | 4.00p | 1444072 |
| 24/01/2025 | 5.75p | 6.50p | 4.50p | 4.80p | 2555117 |
| 23/01/2025 | 3.25p | 8.50p | 3.22p | 5.80p | 21109898 |
| 22/01/2025 | 3.20p | 3.20p | 3.10p | 3.20p | 32258 |
| 21/01/2025 | 3.20p | 3.40p | 3.00p | 3.20p | 50251 |
| 20/01/2025 | 3.25p | 3.25p | 3.10p | 3.20p | 103868 |
| 17/01/2025 | 3.25p | 3.40p | 3.10p | 3.25p | 110053 |
| 16/01/2025 | 3.30p | 3.50p | 3.10p | 3.25p | 50191 |
| 15/01/2025 | 3.30p | 3.30p | 3.10p | 3.30p | 56467 |
| 14/01/2025 | 3.30p | 3.30p | 3.12p | 3.30p | 196050 |
| 13/01/2025 | 3.30p | 3.30p | 3.13p | 3.30p | 31712 |
| 10/01/2025 | 3.60p | 3.60p | 3.20p | 3.30p | 59570 |
| 09/01/2025 | 3.60p | 3.80p | 3.60p | 3.60p | 59634 |
| 08/01/2025 | 3.60p | 3.60p | 3.53p | 3.60p | 0 |
| 07/01/2025 | 3.60p | 3.78p | 3.60p | 3.60p | 1057 |
| 06/01/2025 | 3.60p | 3.78p | 3.40p | 3.60p | 3041 |
| 03/01/2025 | 3.80p | 3.80p | 3.51p | 3.60p | 77642 |
| 02/01/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 5010 |
| 31/12/2024 | 3.80p | 3.80p | 3.73p | 3.80p | 0 |
| 30/12/2024 | 3.80p | 3.93p | 3.80p | 3.80p | 51018 |
*Close Price adjusted for both dividends and splits