GENinCode (GENI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits