GENinCode (GENI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/08/2023 11.50p 12.00p 11.00p 11.50p 6018
14/08/2023 11.50p 11.70p 11.50p 11.50p 34145
11/08/2023 11.50p 11.62p 11.16p 11.50p 893
10/08/2023 11.50p 11.66p 11.20p 11.50p 10034
09/08/2023 11.50p 11.50p 11.33p 11.50p 0
08/08/2023 11.75p 12.00p 11.25p 11.50p 32632
07/08/2023 11.60p 12.00p 11.20p 11.75p 253
04/08/2023 11.35p 12.00p 11.20p 11.60p 115613
03/08/2023 11.50p 11.74p 11.15p 11.35p 225713
02/08/2023 11.60p 12.00p 11.00p 11.50p 42691
01/08/2023 11.60p 11.60p 11.21p 11.60p 13593
31/07/2023 11.75p 12.00p 11.20p 11.60p 45443
28/07/2023 11.60p 11.85p 11.50p 11.75p 43655
27/07/2023 11.60p 11.70p 11.50p 11.60p 2182
26/07/2023 11.60p 11.70p 11.50p 11.60p 3647
25/07/2023 11.75p 12.00p 11.60p 11.60p 6935
24/07/2023 11.85p 11.97p 11.50p 11.85p 46950
21/07/2023 11.85p 11.99p 11.70p 11.85p 76351
20/07/2023 12.25p 12.25p 11.85p 11.85p 80065
19/07/2023 12.25p 12.50p 12.00p 12.35p 494413
18/07/2023 11.75p 12.00p 11.50p 11.75p 954
17/07/2023 11.75p 11.94p 11.50p 11.75p 17135
14/07/2023 11.75p 11.75p 11.50p 11.75p 46758
13/07/2023 11.75p 11.75p 11.75p 11.75p 0
12/07/2023 11.75p 11.75p 11.51p 11.75p 11361
11/07/2023 11.75p 12.00p 11.75p 11.75p 8782
10/07/2023 11.75p 12.00p 11.50p 11.75p 2516
07/07/2023 11.75p 12.00p 11.50p 11.75p 502
06/07/2023 11.75p 11.75p 11.70p 11.75p 33
05/07/2023 11.75p 12.00p 11.51p 11.75p 8852
04/07/2023 11.75p 11.75p 11.50p 11.75p 1854
03/07/2023 12.00p 12.10p 11.50p 11.75p 45366
30/06/2023 12.00p 12.10p 12.00p 12.00p 0
29/06/2023 12.00p 12.50p 11.50p 12.00p 58293
28/06/2023 12.00p 12.10p 11.50p 12.00p 2526
27/06/2023 12.00p 12.50p 11.50p 12.50p 76988
26/06/2023 12.00p 12.40p 12.00p 12.00p 2289
23/06/2023 12.00p 12.50p 11.50p 12.00p 36751
22/06/2023 12.00p 12.00p 12.00p 12.00p 2000
21/06/2023 12.25p 12.50p 12.00p 12.00p 19434
20/06/2023 12.25p 12.50p 12.25p 12.25p 35304
19/06/2023 13.00p 13.50p 12.01p 12.25p 44078
16/06/2023 13.00p 13.15p 13.00p 13.00p 307
15/06/2023 13.00p 13.15p 13.00p 13.00p 213
14/06/2023 13.00p 13.50p 13.00p 13.00p 1857
13/06/2023 13.00p 13.00p 13.00p 13.00p 0
12/06/2023 13.00p 13.00p 12.50p 13.00p 32
09/06/2023 13.50p 13.50p 12.50p 13.00p 85340
08/06/2023 13.50p 14.00p 13.18p 13.50p 20064
07/06/2023 13.50p 13.50p 13.00p 13.50p 5262
06/06/2023 13.50p 13.50p 13.00p 13.50p 5630
05/06/2023 13.25p 13.50p 13.00p 13.25p 1764
02/06/2023 13.25p 13.40p 13.00p 13.25p 12978
01/06/2023 13.50p 13.50p 13.00p 13.25p 10658
31/05/2023 13.50p 14.00p 13.00p 13.50p 16398
30/05/2023 13.50p 13.50p 13.00p 13.50p 14
26/05/2023 13.50p 14.00p 13.44p 13.50p 27027
25/05/2023 13.25p 13.50p 13.00p 13.50p 53825
24/05/2023 13.25p 13.50p 13.00p 13.25p 4157
23/05/2023 13.25p 13.50p 13.05p 13.25p 14880
22/05/2023 13.25p 13.50p 13.20p 13.25p 1380
19/05/2023 14.25p 14.50p 13.00p 13.25p 79132
18/05/2023 14.75p 14.75p 14.00p 14.25p 4114
17/05/2023 14.75p 14.75p 14.51p 14.75p 8708
16/05/2023 15.25p 15.25p 14.53p 14.75p 34819
15/05/2023 15.50p 16.00p 15.03p 15.25p 43027
12/05/2023 16.00p 16.00p 15.00p 15.50p 61081
11/05/2023 16.00p 16.50p 15.88p 16.00p 388639
10/05/2023 16.00p 16.50p 15.86p 16.00p 98011
09/05/2023 15.75p 16.50p 15.50p 16.00p 15729
05/05/2023 15.75p 16.00p 15.50p 15.75p 3797
04/05/2023 15.50p 15.99p 15.50p 15.75p 171182
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

*Close Price adjusted for both dividends and splits