GENinCode (GENI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/07/2022 16.50p 16.50p 16.01p 16.50p 41
18/07/2022 16.50p 16.50p 16.00p 16.50p 17561
15/07/2022 16.50p 16.50p 16.35p 16.50p 12
14/07/2022 16.75p 16.80p 16.00p 16.50p 45297
13/07/2022 16.75p 16.97p 16.75p 16.75p 5822
12/07/2022 16.75p 16.75p 16.75p 16.75p 0
11/07/2022 16.75p 16.75p 16.75p 16.75p 0
08/07/2022 17.00p 17.00p 16.02p 16.75p 481
07/07/2022 17.00p 17.00p 17.00p 17.00p 0
06/07/2022 17.00p 17.00p 16.99p 17.00p 580000
05/07/2022 17.00p 17.00p 17.00p 17.00p 0
04/07/2022 17.00p 17.00p 17.00p 17.00p 0
01/07/2022 19.00p 19.00p 17.00p 17.00p 30005
30/06/2022 19.00p 19.00p 18.00p 19.00p 52500
29/06/2022 19.00p 19.00p 19.00p 19.00p 0
28/06/2022 19.00p 19.00p 18.50p 19.00p 54272
27/06/2022 19.00p 19.00p 18.98p 19.00p 1422
24/06/2022 20.50p 20.50p 18.00p 19.00p 584613
23/06/2022 20.50p 20.50p 20.19p 20.50p 104
22/06/2022 20.50p 20.50p 20.50p 20.50p 0
21/06/2022 20.50p 20.50p 20.20p 20.50p 989
20/06/2022 20.50p 20.50p 20.50p 20.50p 0
17/06/2022 20.50p 20.50p 20.50p 20.50p 0
16/06/2022 20.50p 20.50p 20.50p 20.50p 0
15/06/2022 20.50p 20.50p 20.50p 20.50p 0
14/06/2022 20.50p 20.50p 20.50p 20.50p 0
13/06/2022 20.50p 20.50p 20.00p 20.50p 5000
10/06/2022 20.50p 20.50p 20.00p 20.50p 2272
09/06/2022 20.50p 20.50p 20.50p 20.50p 0
08/06/2022 20.50p 20.50p 20.50p 20.50p 0
07/06/2022 20.50p 20.50p 20.01p 20.50p 1927
06/06/2022 20.50p 20.50p 20.50p 20.50p 0
03/06/2022 20.50p 20.50p 20.50p 20.50p 0
02/06/2022 20.50p 20.50p 20.50p 20.50p 0
01/06/2022 20.50p 20.50p 20.50p 20.50p 0
31/05/2022 20.50p 20.50p 20.50p 20.50p 0
30/05/2022 20.50p 20.95p 20.50p 20.50p 196324
27/05/2022 21.30p 21.30p 20.00p 20.50p 22862
26/05/2022 21.30p 21.30p 21.30p 21.30p 0
25/05/2022 21.30p 21.30p 21.30p 21.30p 227274
24/05/2022 21.30p 21.30p 21.30p 21.30p 0
23/05/2022 21.30p 21.30p 20.60p 21.30p 30
20/05/2022 22.10p 22.40p 21.00p 21.30p 30011
19/05/2022 22.10p 22.49p 22.10p 22.10p 172
18/05/2022 22.50p 22.50p 21.60p 22.10p 35000
17/05/2022 25.00p 25.49p 22.00p 22.50p 65029
16/05/2022 24.50p 24.50p 24.49p 24.50p 12862
13/05/2022 24.50p 24.50p 24.49p 24.50p 3000
12/05/2022 25.70p 25.70p 23.20p 24.50p 15100
11/05/2022 25.70p 25.70p 25.70p 25.70p 0
10/05/2022 25.70p 25.70p 25.70p 25.70p 0
09/05/2022 25.70p 25.70p 25.70p 25.70p 0
06/05/2022 25.70p 25.70p 25.70p 25.70p 0
05/05/2022 25.40p 25.70p 25.40p 25.70p 0
04/05/2022 25.70p 25.70p 25.70p 25.70p 0
03/05/2022 25.70p 25.70p 25.15p 25.70p 37500
02/05/2022 25.70p 25.70p 25.70p 25.70p 0
29/04/2022 25.70p 25.70p 25.70p 25.70p 0
28/04/2022 25.70p 25.70p 25.70p 25.70p 0
27/04/2022 25.70p 25.70p 25.00p 25.70p 5000
26/04/2022 25.70p 25.70p 25.70p 25.70p 0
25/04/2022 25.70p 25.70p 25.53p 25.70p 1927
22/04/2022 25.70p 25.70p 25.70p 25.70p 0
21/04/2022 25.70p 25.70p 25.00p 25.70p 5681
20/04/2022 25.70p 25.70p 25.70p 25.70p 0
19/04/2022 26.00p 26.00p 25.00p 25.70p 51363
18/04/2022 26.00p 26.00p 26.00p 26.00p 0
15/04/2022 26.00p 26.00p 26.00p 26.00p 0
14/04/2022 26.00p 26.00p 26.00p 26.00p 0
13/04/2022 26.00p 26.00p 25.13p 26.00p 11364
12/04/2022 26.00p 26.00p 26.00p 26.00p 0
11/04/2022 26.00p 26.00p 26.00p 26.00p 0
08/04/2022 26.00p 26.00p 26.00p 26.00p 0
07/04/2022 26.00p 26.00p 25.90p 26.00p 20000
06/04/2022 26.00p 26.00p 25.50p 26.00p 49990
05/04/2022 26.20p 26.20p 26.20p 26.20p 0
04/04/2022 26.00p 26.20p 26.00p 26.20p 0
01/04/2022 26.00p 27.00p 25.00p 26.20p 4725
31/03/2022 26.25p 26.55p 25.50p 26.25p 45784
30/03/2022 26.25p 26.55p 26.25p 26.25p 361
29/03/2022 26.25p 26.25p 26.25p 26.25p 0
28/03/2022 26.25p 26.25p 26.25p 26.25p 0
25/03/2022 26.25p 26.40p 26.25p 26.25p 3901
24/03/2022 26.25p 26.25p 25.52p 26.25p 5000
23/03/2022 26.25p 26.25p 26.25p 26.25p 0
22/03/2022 26.00p 27.00p 25.50p 26.25p 74689
21/03/2022 26.00p 26.00p 25.10p 26.00p 77651
18/03/2022 26.00p 26.00p 25.00p 26.00p 5010
17/03/2022 26.00p 26.00p 26.00p 26.00p 0
16/03/2022 26.00p 26.00p 26.00p 26.00p 0
15/03/2022 26.00p 26.00p 26.00p 26.00p 57
14/03/2022 26.00p 26.00p 26.00p 26.00p 0
11/03/2022 26.00p 26.00p 26.00p 26.00p 0
10/03/2022 26.00p 26.00p 25.00p 26.00p 9
09/03/2022 26.00p 26.00p 25.00p 26.00p 2258
08/03/2022 26.00p 26.00p 26.00p 26.00p 0
07/03/2022 26.00p 26.00p 25.95p 26.00p 9599
04/03/2022 26.50p 26.50p 24.08p 26.00p 12828
03/03/2022 26.50p 26.50p 26.05p 26.50p 3224
02/03/2022 26.50p 26.50p 26.50p 26.50p 0
01/03/2022 26.50p 26.50p 26.05p 26.50p 138
28/02/2022 26.50p 26.50p 26.50p 26.50p 0
25/02/2022 26.50p 26.90p 26.02p 26.50p 76500
24/02/2022 28.00p 28.00p 26.50p 26.50p 97056
23/02/2022 28.00p 28.00p 28.00p 28.00p 71
22/02/2022 28.00p 28.00p 28.00p 28.00p 0
21/02/2022 28.25p 28.25p 27.50p 28.00p 1065
18/02/2022 28.50p 28.50p 27.50p 28.25p 13413
17/02/2022 28.50p 29.00p 28.00p 28.50p 580540
16/02/2022 28.50p 28.50p 28.50p 28.50p 0
15/02/2022 28.50p 28.50p 28.00p 28.50p 2412
14/02/2022 28.50p 28.80p 28.50p 28.50p 10000
11/02/2022 28.50p 28.50p 28.02p 28.50p 1322
10/02/2022 26.75p 28.50p 26.75p 28.50p 46825
09/02/2022 26.50p 26.88p 26.48p 26.75p 125000
08/02/2022 28.50p 30.00p 26.00p 26.50p 381705
07/02/2022 28.50p 28.50p 28.50p 28.50p 0
04/02/2022 28.50p 28.50p 28.02p 28.50p 267
03/02/2022 28.50p 28.50p 28.50p 28.50p 0
02/02/2022 28.50p 28.50p 28.50p 28.50p 0
01/02/2022 28.50p 28.50p 28.50p 28.50p 0
31/01/2022 28.50p 28.50p 28.50p 28.50p 0
28/01/2022 28.50p 28.50p 28.50p 28.50p 0
27/01/2022 28.50p 28.50p 28.01p 28.50p 5781
26/01/2022 28.50p 28.50p 28.50p 28.50p 0
25/01/2022 28.50p 28.50p 28.25p 28.50p 0
24/01/2022 33.00p 33.00p 28.00p 28.25p 204187
21/01/2022 33.00p 33.00p 32.80p 33.00p 5000
20/01/2022 33.00p 33.00p 33.00p 33.00p 0
19/01/2022 33.00p 33.00p 33.00p 33.00p 0
18/01/2022 33.00p 33.00p 32.00p 33.00p 21277
17/01/2022 33.00p 33.89p 32.00p 33.00p 2803
14/01/2022 33.00p 33.00p 33.00p 33.00p 0
13/01/2022 33.00p 33.00p 32.00p 33.00p 27993
12/01/2022 33.00p 33.00p 33.00p 33.00p 0
10/01/2022 32.00p 34.95p 32.00p 33.75p 174741
07/01/2022 32.00p 32.00p 32.00p 32.00p 0
06/01/2022 32.00p 32.00p 32.00p 32.00p 0
05/01/2022 32.50p 32.50p 32.00p 32.00p 0
04/01/2022 32.50p 33.00p 32.00p 32.50p 275697
03/01/2022 32.50p 32.75p 32.50p 32.50p 2137
31/12/2021 32.50p 32.75p 32.50p 32.50p 2137
30/12/2021 32.50p 32.50p 32.50p 32.50p 0
29/12/2021 32.50p 32.50p 32.50p 32.50p 0
28/12/2021 32.50p 32.50p 32.50p 32.50p 0
27/12/2021 32.50p 32.50p 32.50p 32.50p 0
24/12/2021 32.50p 32.50p 32.50p 32.50p 0
23/12/2021 33.00p 33.00p 31.11p 32.50p 64285
22/12/2021 33.00p 33.00p 33.00p 33.00p 0
21/12/2021 33.00p 33.00p 32.04p 33.00p 10000
20/12/2021 33.00p 33.00p 32.04p 33.00p 100
17/12/2021 33.50p 33.50p 33.00p 33.00p 0
16/12/2021 33.50p 33.50p 33.50p 33.50p 0
15/12/2021 35.50p 35.50p 32.00p 33.50p 748742
14/12/2021 36.00p 36.00p 34.02p 35.50p 57700
13/12/2021 36.00p 36.00p 36.00p 36.00p 0
10/12/2021 36.00p 36.00p 36.00p 36.00p 0
09/12/2021 36.00p 36.50p 33.94p 36.00p 356727
08/12/2021 36.00p 36.00p 36.00p 36.00p 0
07/12/2021 36.00p 36.00p 36.00p 36.00p 0
06/12/2021 36.25p 37.00p 35.00p 36.00p 20138
03/12/2021 36.25p 36.25p 36.25p 36.25p 0
02/12/2021 36.25p 36.25p 36.25p 36.25p 0
01/12/2021 36.25p 37.00p 36.25p 36.25p 130
30/11/2021 37.25p 37.25p 35.50p 36.25p 60000
29/11/2021 37.75p 38.46p 37.00p 37.25p 11624
26/11/2021 38.00p 38.48p 37.00p 37.75p 19260
25/11/2021 38.50p 40.00p 38.00p 38.00p 155587
24/11/2021 38.00p 38.00p 38.00p 38.00p 0
23/11/2021 38.00p 38.00p 37.52p 38.00p 5237
22/11/2021 38.00p 38.00p 38.00p 38.00p 0
19/11/2021 38.00p 38.00p 37.53p 38.00p 10202
18/11/2021 38.00p 38.00p 38.00p 38.00p 0
17/11/2021 38.00p 38.00p 37.52p 38.00p 1557
16/11/2021 38.00p 38.00p 37.52p 38.00p 4351
15/11/2021 38.00p 38.00p 38.00p 38.00p 1000
12/11/2021 38.00p 38.00p 37.88p 38.00p 19279
11/11/2021 38.00p 38.00p 37.88p 38.00p 3949
10/11/2021 38.00p 38.00p 37.89p 38.00p 12000
09/11/2021 38.00p 38.00p 37.66p 38.00p 46498
08/11/2021 38.00p 38.00p 37.60p 38.00p 12354
05/11/2021 38.00p 38.00p 37.60p 38.00p 14784
04/11/2021 38.00p 38.00p 37.00p 38.00p 97621
03/11/2021 38.00p 38.00p 38.00p 38.00p 0
02/11/2021 38.00p 38.00p 38.00p 38.00p 7284
01/11/2021 38.00p 38.00p 38.00p 38.00p 0
29/10/2021 38.00p 38.00p 38.00p 38.00p 0
28/10/2021 38.00p 38.08p 37.00p 38.00p 261585
27/10/2021 38.00p 38.00p 38.00p 38.00p 5252
26/10/2021 38.00p 38.13p 37.52p 38.00p 38055
25/10/2021 38.00p 38.14p 37.00p 38.00p 134508
22/10/2021 38.00p 38.13p 37.00p 38.00p 42142
21/10/2021 38.00p 38.14p 38.00p 38.00p 24575
20/10/2021 38.00p 38.74p 38.00p 38.00p 31248
19/10/2021 38.00p 38.20p 37.55p 38.00p 12845
18/10/2021 38.00p 38.00p 37.55p 38.00p 7500
15/10/2021 38.50p 38.50p 38.00p 38.00p 0
14/10/2021 38.00p 38.00p 37.00p 38.00p 2291
13/10/2021 38.00p 38.00p 38.00p 38.00p 0
12/10/2021 38.00p 38.30p 38.00p 38.00p 3267

*Close Price adjusted for both dividends and splits