GENinCode (GENI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
11/10/2021 37.50p 39.00p 37.00p 38.00p 812369
08/10/2021 37.50p 37.50p 37.40p 37.50p 377
07/10/2021 37.50p 37.50p 37.00p 37.50p 1350
06/10/2021 37.50p 37.50p 37.40p 37.50p 14358
05/10/2021 37.50p 37.50p 37.00p 37.50p 14712
04/10/2021 38.50p 39.00p 37.00p 37.50p 33539
01/10/2021 38.50p 38.50p 38.50p 38.50p 0
30/09/2021 38.50p 38.50p 38.13p 38.50p 6543
29/09/2021 38.50p 38.50p 38.50p 38.50p 0
28/09/2021 38.50p 38.50p 38.50p 38.50p 0
27/09/2021 38.50p 38.50p 38.50p 38.50p 0
24/09/2021 38.50p 38.50p 38.13p 38.50p 180
23/09/2021 38.50p 38.50p 38.19p 38.50p 2869
22/09/2021 38.50p 38.80p 38.50p 38.50p 280
21/09/2021 38.50p 38.50p 38.00p 38.50p 661
20/09/2021 38.75p 39.00p 37.00p 38.50p 27196
17/09/2021 39.00p 39.00p 38.75p 38.75p 0
16/09/2021 41.50p 43.00p 38.00p 39.00p 88823
15/09/2021 40.75p 42.00p 40.74p 41.50p 7424
14/09/2021 40.75p 40.90p 40.00p 40.75p 53073
13/09/2021 40.75p 40.90p 40.00p 40.75p 22150
10/09/2021 40.75p 41.50p 40.08p 40.75p 54432
09/09/2021 42.00p 42.00p 40.50p 42.00p 34955
08/09/2021 42.00p 42.00p 41.60p 42.00p 11949
07/09/2021 42.00p 42.00p 40.00p 42.00p 258851
06/09/2021 42.00p 42.00p 41.00p 42.00p 203732
03/09/2021 42.50p 42.50p 41.00p 42.00p 33669
02/09/2021 42.50p 42.70p 42.00p 42.50p 20786
01/09/2021 44.50p 45.00p 41.75p 42.50p 53259
31/08/2021 45.50p 45.50p 44.00p 44.50p 13924
30/08/2021 47.00p 47.00p 45.04p 45.50p 60123
27/08/2021 47.00p 47.00p 45.04p 45.50p 60123
26/08/2021 45.00p 47.00p 45.00p 46.50p 128417
25/08/2021 43.00p 45.00p 43.00p 45.00p 54748
24/08/2021 43.00p 44.00p 43.00p 43.00p 70490
23/08/2021 43.50p 43.80p 41.10p 43.00p 92638
20/08/2021 43.50p 43.65p 42.00p 43.50p 8920
19/08/2021 43.50p 43.89p 42.06p 43.50p 31852
18/08/2021 43.50p 43.90p 43.50p 43.50p 57542
17/08/2021 44.50p 45.60p 43.00p 43.50p 76789
16/08/2021 44.50p 45.98p 44.10p 44.50p 281084
13/08/2021 44.50p 44.80p 42.85p 44.50p 57500
12/08/2021 44.50p 44.99p 43.50p 44.50p 29374
11/08/2021 45.50p 46.00p 44.10p 46.00p 192136
10/08/2021 43.50p 46.50p 42.06p 46.00p 585749
09/08/2021 40.50p 45.00p 40.50p 43.50p 211753
06/08/2021 38.50p 41.00p 38.50p 40.50p 71862
05/08/2021 36.90p 38.50p 36.90p 38.50p 25267
04/08/2021 36.50p 37.00p 36.50p 36.90p 44627
03/08/2021 36.00p 37.00p 36.00p 36.50p 79244
02/08/2021 34.80p 36.00p 34.80p 36.00p 1848591
30/07/2021 34.80p 34.80p 34.20p 34.80p 2470
29/07/2021 35.80p 35.80p 34.80p 34.80p 107960
28/07/2021 36.70p 36.70p 35.80p 35.80p 299931
27/07/2021 36.20p 36.90p 35.80p 36.70p 910899
26/07/2021 38.50p 38.85p 35.80p 36.25p 123237
23/07/2021 42.00p 42.00p 37.00p 38.50p 76245
22/07/2021 48.50p 48.50p 40.50p 42.50p 882090

*Close Price adjusted for both dividends and splits