GENinCode (GENI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/03/2023 17.50p 18.00p 17.50p 18.00p 69006
23/03/2023 17.50p 17.70p 17.00p 17.50p 8801
22/03/2023 17.50p 17.70p 17.00p 17.50p 5678
21/03/2023 17.50p 17.99p 17.00p 17.50p 1283
20/03/2023 18.00p 19.00p 17.00p 17.50p 65606
17/03/2023 18.00p 19.00p 18.00p 18.00p 36231
16/03/2023 18.50p 19.00p 18.00p 18.00p 57081
15/03/2023 18.50p 18.50p 18.03p 18.50p 3491
14/03/2023 18.50p 19.00p 18.00p 18.50p 17460
13/03/2023 20.50p 22.00p 18.33p 18.50p 38947
10/03/2023 20.50p 21.00p 20.00p 20.50p 9745
09/03/2023 21.50p 22.00p 20.00p 20.50p 40360
08/03/2023 21.50p 21.70p 21.00p 21.50p 4298
07/03/2023 21.70p 22.40p 21.00p 21.50p 44317
06/03/2023 21.70p 22.80p 21.00p 21.70p 35326
03/03/2023 22.50p 22.50p 21.00p 21.70p 83359
02/03/2023 22.70p 23.00p 22.30p 22.50p 125035
01/03/2023 22.00p 23.50p 21.65p 22.50p 142416
28/02/2023 23.70p 24.20p 21.00p 22.00p 112807
27/02/2023 23.80p 24.40p 23.00p 23.70p 141560
24/02/2023 24.50p 25.00p 23.80p 23.80p 92104
23/02/2023 22.50p 26.00p 22.50p 24.50p 326292
22/02/2023 21.70p 22.40p 21.00p 21.00p 60128
21/02/2023 21.70p 22.00p 21.40p 21.70p 19666
20/02/2023 21.70p 22.00p 21.40p 21.70p 41150
17/02/2023 22.00p 22.60p 21.40p 21.70p 52617
16/02/2023 19.25p 22.60p 19.25p 22.00p 784117
15/02/2023 18.50p 19.50p 18.00p 19.25p 64024
14/02/2023 17.50p 19.00p 17.50p 18.50p 208483
13/02/2023 17.25p 18.00p 17.25p 17.50p 49308
10/02/2023 17.25p 18.00p 17.10p 17.25p 5216
09/02/2023 17.25p 18.00p 17.10p 17.25p 1555
08/02/2023 17.25p 17.80p 16.60p 17.25p 9004
07/02/2023 17.25p 17.25p 16.26p 17.25p 123738
06/02/2023 15.50p 18.47p 15.50p 17.25p 322643
03/02/2023 15.50p 16.00p 15.00p 15.50p 46103
02/02/2023 15.50p 16.00p 15.00p 15.50p 734102
01/02/2023 15.50p 16.00p 15.00p 15.50p 8361
31/01/2023 15.50p 16.00p 15.50p 15.50p 41370
30/01/2023 15.50p 16.09p 15.25p 15.50p 112155
27/01/2023 15.50p 16.00p 15.32p 15.50p 79828
26/01/2023 15.50p 16.00p 15.20p 15.50p 78054
25/01/2023 15.50p 16.00p 15.00p 15.50p 17552
24/01/2023 15.50p 16.00p 15.30p 15.50p 204828
23/01/2023 15.25p 15.88p 15.25p 15.50p 144183
20/01/2023 15.25p 15.50p 15.00p 15.25p 1320726
19/01/2023 15.25p 15.25p 15.00p 15.25p 87918
18/01/2023 15.25p 15.50p 14.90p 15.25p 54785
17/01/2023 15.50p 16.30p 15.00p 15.25p 130459
16/01/2023 15.50p 16.30p 15.01p 15.50p 189614
13/01/2023 15.90p 16.30p 15.25p 15.50p 121848
12/01/2023 15.90p 16.30p 15.51p 15.90p 9444
11/01/2023 17.00p 17.30p 15.50p 15.90p 216629
10/01/2023 14.00p 17.17p 13.75p 17.00p 746249
09/01/2023 14.60p 14.70p 13.55p 14.00p 372077
06/01/2023 15.50p 16.35p 14.48p 14.60p 647488
05/01/2023 16.00p 16.56p 15.09p 15.50p 485131
04/01/2023 18.50p 18.76p 15.25p 16.00p 2130539
03/01/2023 8.25p 21.80p 8.25p 18.50p 5873321
30/12/2022 7.75p 7.75p 7.58p 7.75p 0
29/12/2022 7.63p 7.75p 7.43p 7.75p 3609785
28/12/2022 8.13p 8.50p 6.50p 7.50p 649820
23/12/2022 8.50p 8.50p 8.00p 8.13p 360000
22/12/2022 9.50p 9.50p 8.00p 8.50p 60000
21/12/2022 9.75p 9.75p 9.25p 9.50p 25000
20/12/2022 10.00p 10.00p 9.50p 9.75p 10000
19/12/2022 10.50p 10.50p 9.50p 10.00p 45030
16/12/2022 10.50p 10.88p 10.50p 10.50p 30828
15/12/2022 10.50p 10.50p 10.20p 10.50p 0
14/12/2022 10.50p 10.50p 10.20p 10.50p 0
13/12/2022 10.75p 10.75p 10.00p 10.50p 1317
12/12/2022 10.75p 10.90p 10.75p 10.75p 18
09/12/2022 10.75p 10.75p 10.64p 10.75p 0
08/12/2022 11.25p 11.35p 10.50p 10.75p 61846
07/12/2022 11.25p 11.25p 11.17p 11.25p 0
06/12/2022 11.25p 11.40p 11.25p 11.25p 43
05/12/2022 11.50p 11.50p 11.00p 11.25p 61075
02/12/2022 11.50p 11.78p 11.12p 11.50p 300101
01/12/2022 11.50p 11.50p 11.20p 11.50p 90000
30/11/2022 11.50p 11.90p 11.50p 11.50p 65000
29/11/2022 11.50p 11.50p 11.20p 11.50p 0
28/11/2022 11.50p 11.51p 11.50p 11.50p 1600000
25/11/2022 11.25p 11.50p 11.25p 11.50p 100000
24/11/2022 11.25p 11.50p 11.25p 11.25p 43
23/11/2022 12.25p 12.50p 11.00p 11.25p 10100
22/11/2022 12.25p 12.25p 12.00p 12.25p 34
21/11/2022 12.25p 12.25p 12.20p 12.25p 0
18/11/2022 12.25p 12.25p 12.20p 12.25p 0
17/11/2022 12.25p 12.25p 12.20p 12.25p 0
16/11/2022 12.25p 12.25p 12.20p 12.25p 0
15/11/2022 12.25p 12.25p 12.20p 12.25p 40
14/11/2022 12.25p 12.25p 12.20p 12.25p 0
11/11/2022 12.25p 12.25p 12.20p 12.25p 0
10/11/2022 12.25p 12.25p 12.00p 12.25p 10000
09/11/2022 12.25p 12.50p 12.25p 12.25p 8
08/11/2022 12.25p 12.25p 12.00p 12.25p 22
07/11/2022 12.75p 12.75p 12.00p 12.25p 10020
04/11/2022 12.75p 13.00p 12.00p 12.75p 219604
03/11/2022 12.75p 12.75p 12.50p 12.75p 36076
02/11/2022 12.75p 13.00p 12.50p 12.75p 200033
01/11/2022 12.90p 12.90p 12.25p 12.75p 30128
31/10/2022 12.90p 12.90p 12.80p 12.90p 16192
28/10/2022 13.05p 13.05p 12.50p 12.90p 35203
27/10/2022 13.05p 13.05p 13.00p 13.05p 5000
26/10/2022 13.05p 13.05p 13.00p 13.05p 723
25/10/2022 13.05p 13.05p 12.60p 13.05p 55000
24/10/2022 13.05p 13.05p 13.00p 13.05p 154
21/10/2022 13.05p 13.05p 13.00p 13.05p 100
20/10/2022 14.10p 14.15p 11.50p 13.05p 380420
19/10/2022 16.75p 16.75p 13.50p 14.10p 505347
18/10/2022 17.50p 17.50p 15.70p 17.25p 90909
17/10/2022 17.50p 17.75p 17.50p 17.50p 0
14/10/2022 17.50p 17.50p 17.00p 17.50p 100
13/10/2022 17.50p 17.75p 17.50p 17.50p 0
12/10/2022 17.50p 17.75p 17.50p 17.50p 0
11/10/2022 17.50p 17.75p 17.50p 17.50p 0
10/10/2022 17.50p 17.50p 17.40p 17.50p 362
07/10/2022 17.50p 17.50p 17.50p 17.50p 0
06/10/2022 17.50p 17.50p 17.00p 17.50p 4346
05/10/2022 17.50p 17.50p 17.50p 17.50p 0
04/10/2022 17.00p 17.50p 17.00p 17.50p 0
03/10/2022 17.50p 17.50p 17.50p 17.50p 0
30/09/2022 17.50p 17.50p 17.50p 17.50p 0
29/09/2022 17.50p 17.50p 17.00p 17.50p 28933
28/09/2022 17.50p 17.70p 17.50p 17.50p 7888
27/09/2022 17.30p 17.70p 17.30p 17.50p 34153
26/09/2022 17.30p 17.30p 17.30p 17.30p 0
23/09/2022 17.50p 17.50p 16.10p 17.30p 15000
22/09/2022 17.25p 17.50p 17.50p 17.50p 0
21/09/2022 17.50p 17.50p 17.00p 17.50p 7500
20/09/2022 17.25p 17.60p 17.25p 17.50p 113
19/09/2022 17.50p 17.50p 17.50p 17.50p 0
16/09/2022 17.50p 17.50p 17.50p 17.50p 0
15/09/2022 17.50p 17.65p 17.01p 17.50p 4014
14/09/2022 17.50p 17.50p 17.01p 17.50p 5000
13/09/2022 17.50p 17.50p 17.50p 17.50p 0
12/09/2022 17.50p 17.50p 17.01p 17.50p 4928
09/09/2022 17.50p 17.68p 17.50p 17.50p 2100
08/09/2022 17.50p 17.50p 17.40p 17.50p 15505
07/09/2022 17.50p 17.50p 17.12p 17.50p 11582
06/09/2022 17.50p 17.70p 17.50p 17.50p 2824
05/09/2022 17.50p 17.50p 17.50p 17.50p 0
02/09/2022 17.50p 17.91p 17.50p 17.50p 31026
01/09/2022 17.50p 17.70p 17.50p 17.50p 2369
31/08/2022 17.25p 17.50p 17.25p 17.50p 20057
30/08/2022 17.25p 17.25p 17.25p 17.25p 0
29/08/2022 17.25p 17.25p 16.70p 17.25p 2161
26/08/2022 17.25p 17.25p 16.70p 17.25p 2161
25/08/2022 16.00p 17.38p 16.00p 17.25p 62062
24/08/2022 16.00p 16.00p 16.00p 16.00p 900000
23/08/2022 16.70p 16.70p 15.00p 16.00p 37009
22/08/2022 16.70p 16.70p 16.70p 16.70p 0
19/08/2022 16.50p 16.70p 16.24p 16.70p 40579
18/08/2022 16.50p 16.50p 16.50p 16.50p 0
17/08/2022 16.50p 16.50p 16.50p 16.50p 0
16/08/2022 16.50p 16.50p 16.29p 16.50p 33610
15/08/2022 16.75p 16.75p 15.41p 16.50p 57938
12/08/2022 16.75p 16.75p 16.75p 16.75p 0
11/08/2022 16.75p 16.75p 16.75p 16.75p 0
10/08/2022 16.25p 16.88p 16.02p 16.75p 2658
09/08/2022 16.25p 16.40p 15.50p 16.25p 80213
08/08/2022 16.25p 16.25p 15.60p 15.60p 50000
05/08/2022 16.50p 16.50p 15.20p 16.25p 100000
04/08/2022 16.75p 17.30p 16.35p 16.50p 150005
03/08/2022 16.75p 16.75p 16.75p 16.75p 0
02/08/2022 16.75p 16.75p 16.75p 16.75p 0
01/08/2022 16.75p 17.00p 16.75p 16.75p 0
29/07/2022 16.75p 16.75p 16.59p 16.75p 3389
28/07/2022 17.00p 18.00p 16.57p 16.75p 55045
27/07/2022 17.00p 17.70p 16.55p 17.50p 7067
26/07/2022 16.50p 18.00p 16.30p 17.00p 853091
25/07/2022 16.50p 16.50p 16.50p 16.50p 0
22/07/2022 16.50p 16.50p 16.50p 16.50p 0
21/07/2022 16.50p 16.50p 16.50p 16.50p 0
20/07/2022 16.50p 16.50p 16.30p 16.50p 12269

*Close Price adjusted for both dividends and splits