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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
GENinCode (GENI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/02/2024 | 4.10p | 4.19p | 3.70p | 3.90p | 193157 |
| 14/02/2024 | 4.15p | 4.30p | 4.00p | 4.10p | 205107 |
| 13/02/2024 | 4.15p | 4.29p | 4.15p | 4.15p | 12126 |
| 12/02/2024 | 4.15p | 4.28p | 4.07p | 4.15p | 8432 |
| 09/02/2024 | 4.15p | 4.29p | 4.15p | 4.15p | 46 |
| 08/02/2024 | 4.20p | 4.35p | 4.06p | 4.15p | 448 |
| 07/02/2024 | 4.20p | 4.20p | 4.08p | 4.20p | 0 |
| 06/02/2024 | 4.20p | 4.40p | 4.00p | 4.20p | 3443 |
| 05/02/2024 | 4.20p | 4.40p | 4.20p | 4.20p | 96495 |
| 02/02/2024 | 4.15p | 4.40p | 4.15p | 4.20p | 605177 |
| 01/02/2024 | 4.25p | 4.30p | 4.15p | 4.15p | 96412 |
| 31/01/2024 | 4.70p | 4.80p | 4.20p | 4.25p | 317503 |
| 30/01/2024 | 4.70p | 4.70p | 4.58p | 4.65p | 0 |
| 29/01/2024 | 4.85p | 4.85p | 4.60p | 4.65p | 16984 |
| 26/01/2024 | 4.90p | 4.94p | 4.60p | 4.70p | 110020 |
| 25/01/2024 | 4.90p | 5.00p | 4.50p | 4.75p | 122858 |
| 24/01/2024 | 4.90p | 4.90p | 4.75p | 4.75p | 1065 |
| 23/01/2024 | 4.90p | 4.90p | 4.60p | 4.75p | 0 |
| 22/01/2024 | 4.90p | 5.00p | 4.83p | 4.90p | 109035 |
| 19/01/2024 | 4.90p | 5.00p | 4.75p | 4.75p | 78325 |
| 18/01/2024 | 4.90p | 5.00p | 4.70p | 4.90p | 22675 |
| 17/01/2024 | 4.75p | 5.00p | 4.75p | 4.90p | 387510 |
| 16/01/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 29569 |
| 15/01/2024 | 4.75p | 5.00p | 4.75p | 4.75p | 20000 |
| 12/01/2024 | 5.00p | 5.00p | 4.75p | 4.75p | 220520 |
| 11/01/2024 | 5.00p | 5.14p | 5.00p | 5.00p | 228523 |
| 10/01/2024 | 5.25p | 5.25p | 5.00p | 5.00p | 816999 |
| 09/01/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 40343 |
| 08/01/2024 | 5.25p | 5.25p | 5.11p | 5.25p | 29985 |
| 05/01/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 18181 |
| 04/01/2024 | 5.25p | 5.40p | 5.00p | 5.25p | 24860 |
| 03/01/2024 | 5.25p | 5.50p | 5.15p | 5.25p | 28200 |
| 02/01/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 64690 |
| 29/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 10217 |
| 28/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 124343 |
| 27/12/2023 | 5.25p | 5.40p | 5.19p | 5.25p | 20996 |
| 22/12/2023 | 5.38p | 5.75p | 4.81p | 5.25p | 71990 |
| 21/12/2023 | 5.38p | 5.63p | 5.38p | 5.38p | 59494 |
| 20/12/2023 | 5.38p | 5.75p | 5.09p | 5.38p | 21528 |
| 19/12/2023 | 5.38p | 5.65p | 5.38p | 5.38p | 176 |
| 18/12/2023 | 5.38p | 5.65p | 5.23p | 5.38p | 50324 |
| 15/12/2023 | 5.38p | 5.38p | 5.35p | 5.38p | 18000 |
| 14/12/2023 | 5.38p | 5.65p | 4.98p | 5.38p | 104437 |
| 13/12/2023 | 5.38p | 5.75p | 5.00p | 5.38p | 422 |
| 12/12/2023 | 5.38p | 5.48p | 5.20p | 5.38p | 25121 |
| 11/12/2023 | 5.60p | 5.60p | 5.20p | 5.38p | 91333 |
| 08/12/2023 | 5.35p | 6.00p | 5.29p | 5.60p | 417535 |
| 07/12/2023 | 5.35p | 5.70p | 5.01p | 5.35p | 250814 |
| 06/12/2023 | 5.35p | 5.40p | 5.00p | 5.35p | 13492 |
| 05/12/2023 | 5.75p | 5.75p | 5.00p | 5.35p | 601457 |
| 04/12/2023 | 6.13p | 6.25p | 5.50p | 5.75p | 20199 |
| 01/12/2023 | 6.13p | 6.13p | 5.60p | 6.13p | 69944 |
| 30/11/2023 | 6.20p | 6.30p | 5.85p | 6.13p | 203953 |
| 29/11/2023 | 6.25p | 6.50p | 6.00p | 6.20p | 1348810 |
| 28/11/2023 | 6.25p | 6.50p | 6.01p | 6.25p | 38305 |
| 27/11/2023 | 6.75p | 7.00p | 6.00p | 6.25p | 15178 |
| 24/11/2023 | 7.25p | 7.25p | 6.75p | 6.75p | 110285 |
| 23/11/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 31364 |
| 22/11/2023 | 7.25p | 7.45p | 7.00p | 7.25p | 286731 |
| 21/11/2023 | 7.25p | 7.50p | 7.13p | 7.25p | 582058 |
| 20/11/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 132849 |
| 17/11/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 788 |
| 16/11/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 10094 |
| 15/11/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 14226 |
| 14/11/2023 | 7.25p | 7.50p | 7.10p | 7.25p | 126546 |
| 13/11/2023 | 7.75p | 8.00p | 7.00p | 7.25p | 2141 |
| 10/11/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 5334 |
| 09/11/2023 | 7.75p | 7.75p | 7.00p | 7.75p | 42669 |
| 08/11/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 112 |
| 07/11/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 96 |
| 06/11/2023 | 7.75p | 7.75p | 7.70p | 7.75p | 0 |
| 03/11/2023 | 7.75p | 8.00p | 7.52p | 7.75p | 60012 |
| 02/11/2023 | 7.75p | 7.75p | 7.70p | 7.75p | 0 |
| 01/11/2023 | 7.75p | 7.75p | 7.75p | 7.75p | 6142 |
| 31/10/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 3123 |
| 30/10/2023 | 7.88p | 8.25p | 7.75p | 7.75p | 41538 |
| 27/10/2023 | 8.13p | 8.25p | 8.13p | 8.13p | 36 |
| 26/10/2023 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 25/10/2023 | 8.13p | 8.25p | 8.00p | 8.13p | 119 |
| 24/10/2023 | 8.13p | 8.20p | 8.10p | 8.13p | 504 |
| 23/10/2023 | 8.25p | 8.50p | 7.75p | 8.13p | 48440 |
| 20/10/2023 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 19/10/2023 | 8.25p | 8.49p | 8.25p | 8.25p | 94 |
| 18/10/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 5457 |
| 17/10/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 4692 |
| 16/10/2023 | 8.25p | 8.50p | 8.15p | 8.25p | 705 |
| 13/10/2023 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 12/10/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 1192 |
| 11/10/2023 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 10/10/2023 | 8.50p | 8.50p | 8.15p | 8.25p | 7500 |
| 09/10/2023 | 9.25p | 9.50p | 8.75p | 8.75p | 25128 |
| 06/10/2023 | 9.25p | 9.28p | 9.01p | 9.25p | 5910 |
| 05/10/2023 | 9.25p | 9.50p | 9.01p | 9.25p | 46960 |
| 04/10/2023 | 9.25p | 9.50p | 9.01p | 9.25p | 25795 |
| 03/10/2023 | 9.25p | 9.40p | 9.01p | 9.25p | 85000 |
| 02/10/2023 | 9.75p | 10.00p | 9.25p | 9.25p | 56638 |
| 29/09/2023 | 9.75p | 9.75p | 9.51p | 9.75p | 20000 |
| 28/09/2023 | 10.25p | 10.25p | 9.50p | 9.75p | 16387 |
| 27/09/2023 | 10.25p | 10.25p | 9.50p | 10.25p | 14 |
| 26/09/2023 | 10.25p | 10.25p | 10.10p | 10.25p | 0 |
| 25/09/2023 | 10.25p | 10.25p | 10.18p | 10.25p | 11 |
| 22/09/2023 | 9.75p | 11.00p | 9.75p | 10.25p | 14161 |
| 21/09/2023 | 11.50p | 12.00p | 9.50p | 9.75p | 223644 |
| 20/09/2023 | 11.50p | 11.65p | 11.01p | 11.50p | 63604 |
| 19/09/2023 | 11.50p | 11.68p | 11.50p | 11.50p | 5000 |
| 18/09/2023 | 11.50p | 11.98p | 11.50p | 11.50p | 1217050 |
| 15/09/2023 | 11.50p | 11.70p | 11.01p | 11.50p | 9931 |
| 14/09/2023 | 12.25p | 12.50p | 11.50p | 11.50p | 175500 |
| 13/09/2023 | 12.25p | 12.28p | 12.25p | 12.25p | 1856 |
| 12/09/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
| 11/09/2023 | 12.25p | 12.25p | 12.17p | 12.25p | 0 |
| 08/09/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 120 |
| 07/09/2023 | 12.25p | 12.30p | 12.00p | 12.25p | 4068 |
| 06/09/2023 | 12.25p | 12.50p | 12.00p | 12.25p | 138 |
| 05/09/2023 | 12.25p | 12.30p | 12.00p | 12.25p | 1197 |
| 04/09/2023 | 12.25p | 12.50p | 12.01p | 12.25p | 2109 |
| 01/09/2023 | 12.50p | 13.00p | 12.00p | 12.25p | 26913 |
| 31/08/2023 | 12.50p | 12.67p | 12.01p | 12.50p | 11046 |
| 30/08/2023 | 12.50p | 12.80p | 12.10p | 12.50p | 2293 |
| 29/08/2023 | 12.50p | 12.90p | 12.00p | 12.50p | 287 |
| 25/08/2023 | 12.25p | 13.00p | 12.25p | 12.50p | 16354 |
| 24/08/2023 | 12.25p | 12.25p | 12.00p | 12.25p | 13 |
| 23/08/2023 | 12.25p | 12.25p | 12.13p | 12.25p | 0 |
| 22/08/2023 | 12.75p | 12.75p | 12.25p | 12.25p | 18464 |
| 21/08/2023 | 12.75p | 13.00p | 12.50p | 12.75p | 1053 |
| 18/08/2023 | 13.25p | 13.50p | 12.50p | 12.75p | 55027 |
| 17/08/2023 | 13.25p | 13.33p | 13.00p | 13.25p | 118093 |
| 16/08/2023 | 11.50p | 14.00p | 11.50p | 13.25p | 299502 |
*Close Price adjusted for both dividends and splits