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:
- Avoid Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
Genip (GNIP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | 4.65p | 4.65p | 4.50p | 4.55p | 50000 |
| 09/07/2026 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 08/07/2026 | 4.55p | 4.55p | 4.25p | 4.55p | 52311 |
| 07/07/2026 | 4.65p | 4.65p | 4.50p | 4.55p | 15000 |
| 06/07/2026 | 4.65p | 4.70p | 4.50p | 4.65p | 144 |
| 03/07/2026 | 4.65p | 4.70p | 4.50p | 4.65p | 10161 |
| 02/07/2026 | 4.65p | 4.70p | 4.65p | 4.65p | 0 |
| 01/07/2026 | 4.65p | 4.70p | 4.44p | 4.65p | 125000 |
| 30/06/2026 | 4.65p | 4.70p | 4.50p | 4.65p | 468 |
| 29/06/2026 | 4.65p | 4.70p | 4.50p | 4.65p | 52 |
| 26/06/2026 | 4.65p | 4.70p | 4.50p | 4.65p | 73628 |
| 25/06/2026 | 4.65p | 4.70p | 4.53p | 4.65p | 16165 |
| 24/06/2026 | 4.65p | 4.70p | 4.65p | 4.65p | 15000 |
| 23/06/2026 | 4.65p | 4.70p | 4.65p | 4.65p | 0 |
| 22/06/2026 | 4.65p | 4.70p | 4.65p | 4.65p | 0 |
| 19/06/2026 | 4.65p | 4.74p | 4.50p | 4.65p | 234 |
| 18/06/2026 | 4.65p | 4.74p | 4.50p | 4.65p | 42724 |
| 17/06/2026 | 4.65p | 4.70p | 4.53p | 4.65p | 10000 |
| 16/06/2026 | 4.65p | 4.70p | 4.60p | 4.65p | 0 |
| 15/06/2026 | 4.60p | 4.60p | 4.60p | 4.60p | 21576 |
| 12/06/2026 | 4.60p | 4.60p | 4.50p | 4.60p | 1013 |
| 11/06/2026 | 4.60p | 4.66p | 4.35p | 4.60p | 435458 |
| 10/06/2026 | 5.05p | 5.05p | 4.48p | 4.60p | 351959 |
| 09/06/2026 | 5.05p | 5.05p | 5.00p | 5.05p | 30000 |
| 08/06/2026 | 5.25p | 5.26p | 5.00p | 5.05p | 360970 |
| 05/06/2026 | 5.30p | 5.30p | 5.20p | 5.25p | 1700 |
| 04/06/2026 | 5.25p | 5.26p | 5.20p | 5.25p | 38962 |
| 03/06/2026 | 5.25p | 5.26p | 5.20p | 5.25p | 272927 |
| 02/06/2026 | 5.25p | 5.25p | 5.13p | 5.25p | 98883 |
| 01/06/2026 | 5.50p | 5.55p | 5.20p | 5.25p | 188344 |
| 29/05/2026 | 5.80p | 5.80p | 5.50p | 5.50p | 621082 |
| 28/05/2026 | 5.85p | 5.90p | 5.55p | 5.80p | 85294 |
| 27/05/2026 | 5.85p | 5.90p | 5.70p | 5.85p | 88453 |
| 26/05/2026 | 5.80p | 5.85p | 5.60p | 5.85p | 182463 |
| 22/05/2026 | 5.60p | 5.80p | 5.50p | 5.80p | 248039 |
| 21/05/2026 | 6.45p | 6.50p | 5.25p | 5.60p | 797051 |
| 20/05/2026 | 6.35p | 6.38p | 6.30p | 6.35p | 94003 |
| 19/05/2026 | 6.35p | 6.38p | 6.30p | 6.35p | 266914 |
| 18/05/2026 | 6.35p | 6.38p | 6.30p | 6.35p | 86181 |
| 15/05/2026 | 6.35p | 6.40p | 6.30p | 6.35p | 226453 |
| 14/05/2026 | 6.85p | 6.85p | 6.30p | 6.35p | 154002 |
| 13/05/2026 | 6.85p | 6.85p | 6.80p | 6.85p | 54602 |
| 12/05/2026 | 6.85p | 6.90p | 6.80p | 6.85p | 81320 |
| 11/05/2026 | 6.85p | 6.85p | 6.80p | 6.85p | 39008 |
| 08/05/2026 | 6.85p | 6.85p | 6.80p | 6.85p | 43004 |
| 07/05/2026 | 6.85p | 6.85p | 6.80p | 6.85p | 195225 |
| 06/05/2026 | 6.85p | 6.85p | 6.82p | 6.85p | 63746 |
| 05/05/2026 | 6.75p | 6.90p | 6.70p | 6.85p | 503045 |
| 01/05/2026 | 7.50p | 7.50p | 6.50p | 6.85p | 1473476 |
| 30/04/2026 | 10.75p | 11.50p | 10.50p | 11.25p | 118693 |
| 29/04/2026 | 10.75p | 11.40p | 10.00p | 10.75p | 14637 |
| 28/04/2026 | 10.75p | 11.40p | 10.00p | 10.75p | 16026 |
| 27/04/2026 | 10.25p | 10.90p | 9.50p | 10.25p | 1524 |
| 24/04/2026 | 10.25p | 10.25p | 9.50p | 10.25p | 19508 |
| 23/04/2026 | 10.25p | 10.25p | 9.50p | 10.25p | 47793 |
| 22/04/2026 | 10.25p | 10.90p | 9.50p | 10.25p | 3655 |
| 21/04/2026 | 10.25p | 10.88p | 10.04p | 10.25p | 13062 |
| 20/04/2026 | 10.25p | 10.90p | 9.50p | 10.25p | 14809 |
| 17/04/2026 | 9.75p | 11.20p | 9.50p | 10.25p | 51501 |
| 16/04/2026 | 9.50p | 10.90p | 9.10p | 9.75p | 170501 |
| 15/04/2026 | 9.50p | 10.50p | 8.50p | 9.50p | 3152 |
| 14/04/2026 | 9.50p | 10.50p | 8.52p | 9.50p | 1065 |
| 13/04/2026 | 9.50p | 10.18p | 8.77p | 9.50p | 18035 |
| 10/04/2026 | 9.50p | 10.50p | 8.50p | 9.50p | 14872 |
| 09/04/2026 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/04/2026 | 9.25p | 10.50p | 8.50p | 9.50p | 10768 |
| 07/04/2026 | 9.25p | 9.90p | 8.52p | 9.25p | 2929 |
| 02/04/2026 | 9.75p | 10.50p | 8.50p | 9.25p | 26082 |
| 01/04/2026 | 9.75p | 10.50p | 9.75p | 9.75p | 407 |
| 31/03/2026 | 9.50p | 10.50p | 8.50p | 9.75p | 47534 |
| 30/03/2026 | 8.75p | 9.36p | 8.71p | 9.50p | 38073 |
| 27/03/2026 | 8.75p | 8.95p | 8.67p | 8.75p | 46243 |
| 26/03/2026 | 9.25p | 10.00p | 8.56p | 8.75p | 67852 |
| 25/03/2026 | 9.50p | 10.00p | 8.50p | 9.25p | 28871 |
| 24/03/2026 | 9.50p | 9.50p | 9.20p | 9.50p | 7500 |
| 23/03/2026 | 9.50p | 10.00p | 9.00p | 9.50p | 488 |
| 20/03/2026 | 9.50p | 10.00p | 8.50p | 9.50p | 260208 |
| 19/03/2026 | 9.50p | 9.50p | 9.20p | 9.50p | 27545 |
| 18/03/2026 | 9.50p | 9.70p | 9.00p | 9.50p | 47522 |
| 17/03/2026 | 9.25p | 10.30p | 9.00p | 9.50p | 117512 |
| 16/03/2026 | 9.50p | 9.70p | 9.03p | 9.50p | 88 |
| 13/03/2026 | 9.50p | 9.50p | 9.00p | 9.50p | 392 |
| 12/03/2026 | 9.50p | 9.70p | 9.00p | 9.50p | 839 |
| 11/03/2026 | 10.00p | 11.00p | 9.00p | 9.50p | 107582 |
| 10/03/2026 | 10.00p | 10.00p | 9.02p | 10.00p | 1892 |
| 09/03/2026 | 10.00p | 11.00p | 9.00p | 10.00p | 27613 |
| 06/03/2026 | 10.00p | 10.20p | 9.02p | 10.00p | 3025 |
| 05/03/2026 | 10.00p | 10.40p | 9.32p | 10.00p | 65299 |
| 04/03/2026 | 10.00p | 10.00p | 9.00p | 10.00p | 8149 |
| 03/03/2026 | 10.00p | 10.40p | 9.86p | 10.00p | 3901 |
| 02/03/2026 | 10.00p | 11.00p | 9.00p | 10.00p | 5126 |
| 27/02/2026 | 10.75p | 11.50p | 9.63p | 10.00p | 292848 |
| 26/02/2026 | 11.00p | 11.50p | 10.60p | 10.75p | 61073 |
| 25/02/2026 | 10.50p | 11.50p | 10.50p | 11.00p | 153492 |
| 24/02/2026 | 10.50p | 11.00p | 10.00p | 10.50p | 143116 |
| 23/02/2026 | 10.50p | 11.00p | 10.00p | 10.50p | 52544 |
| 20/02/2026 | 10.50p | 10.79p | 10.28p | 10.50p | 49331 |
| 19/02/2026 | 10.50p | 10.90p | 10.50p | 10.50p | 394 |
| 18/02/2026 | 10.50p | 11.00p | 10.50p | 10.50p | 104861 |
| 17/02/2026 | 11.50p | 12.00p | 10.00p | 10.50p | 108187 |
| 16/02/2026 | 12.00p | 12.34p | 11.00p | 11.50p | 115729 |
| 13/02/2026 | 12.25p | 13.00p | 11.50p | 12.00p | 127102 |
| 12/02/2026 | 11.50p | 12.89p | 11.00p | 12.25p | 277764 |
| 11/02/2026 | 11.25p | 12.00p | 10.90p | 11.50p | 127159 |
| 10/02/2026 | 11.25p | 12.00p | 10.77p | 11.25p | 187505 |
| 09/02/2026 | 11.00p | 12.00p | 10.50p | 11.25p | 39354 |
| 06/02/2026 | 11.00p | 12.00p | 10.00p | 11.00p | 110835 |
| 05/02/2026 | 11.00p | 11.66p | 10.31p | 11.00p | 61992 |
| 04/02/2026 | 11.00p | 12.00p | 10.00p | 11.00p | 42965 |
| 03/02/2026 | 10.50p | 12.00p | 10.00p | 11.00p | 118300 |
| 02/02/2026 | 10.00p | 11.00p | 10.00p | 10.50p | 153747 |
| 30/01/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 12766 |
| 29/01/2026 | 10.00p | 10.50p | 9.50p | 10.00p | 138406 |
| 28/01/2026 | 10.50p | 11.00p | 9.50p | 10.00p | 17888 |
| 27/01/2026 | 9.75p | 11.00p | 9.50p | 10.50p | 159317 |
| 26/01/2026 | 10.75p | 10.80p | 9.50p | 9.75p | 361581 |
| 23/01/2026 | 10.75p | 11.50p | 10.00p | 10.75p | 93262 |
| 22/01/2026 | 10.25p | 11.50p | 10.00p | 10.75p | 269840 |
| 21/01/2026 | 11.25p | 11.44p | 10.00p | 10.25p | 79539 |
| 20/01/2026 | 11.50p | 12.00p | 10.50p | 11.25p | 101776 |
| 19/01/2026 | 11.50p | 12.00p | 10.50p | 11.50p | 44764 |
| 16/01/2026 | 11.75p | 12.50p | 10.00p | 11.50p | 618429 |
| 15/01/2026 | 11.50p | 14.00p | 11.00p | 12.25p | 949703 |
| 14/01/2026 | 9.25p | 10.30p | 8.50p | 10.25p | 155739 |
| 13/01/2026 | 9.25p | 9.40p | 9.02p | 9.25p | 69676 |
| 12/01/2026 | 9.50p | 9.75p | 9.00p | 9.25p | 226558 |
| 09/01/2026 | 10.25p | 11.00p | 8.97p | 9.50p | 264814 |
| 08/01/2026 | 9.00p | 10.90p | 8.00p | 9.50p | 991102 |
| 07/01/2026 | 14.00p | 15.00p | 8.00p | 9.00p | 1678679 |
| 06/01/2026 | 8.65p | 13.00p | 8.34p | 12.63p | 2480689 |
| 05/01/2026 | 8.65p | 8.80p | 8.60p | 8.65p | 20468 |
| 02/01/2026 | 8.65p | 8.80p | 8.60p | 8.65p | 46829 |
| 01/01/2026 | 8.65p | 8.77p | 8.65p | 8.65p | 17000 |
| 31/12/2025 | 8.65p | 8.77p | 8.65p | 8.65p | 17000 |
| 30/12/2025 | 8.60p | 8.74p | 8.60p | 8.65p | 18364 |
| 29/12/2025 | 8.75p | 8.98p | 8.60p | 8.60p | 156523 |
| 26/12/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/12/2025 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/12/2025 | 8.75p | 8.75p | 8.67p | 8.75p | 0 |
| 23/12/2025 | 8.75p | 8.98p | 8.60p | 8.75p | 3252 |
| 22/12/2025 | 9.60p | 9.68p | 8.75p | 8.75p | 168210 |
| 19/12/2025 | 9.60p | 9.63p | 9.52p | 9.60p | 79889 |
| 18/12/2025 | 9.60p | 9.63p | 9.60p | 9.60p | 4844 |
| 17/12/2025 | 9.60p | 9.70p | 9.52p | 9.60p | 2954 |
| 16/12/2025 | 9.60p | 9.70p | 9.60p | 9.60p | 12278 |
| 15/12/2025 | 9.75p | 10.00p | 9.60p | 9.60p | 39959 |
| 12/12/2025 | 9.75p | 9.80p | 9.75p | 9.75p | 38606 |
| 11/12/2025 | 9.70p | 10.00p | 9.70p | 9.75p | 12431 |
| 10/12/2025 | 9.70p | 10.00p | 9.70p | 9.70p | 96774 |
| 09/12/2025 | 10.13p | 10.18p | 9.70p | 9.70p | 238511 |
| 08/12/2025 | 9.63p | 10.45p | 9.50p | 10.13p | 336022 |
| 05/12/2025 | 10.13p | 10.19p | 9.50p | 9.63p | 77836 |
| 04/12/2025 | 11.00p | 11.60p | 10.00p | 10.13p | 584929 |
| 03/12/2025 | 18.50p | 18.50p | 17.45p | 18.50p | 3000 |
| 02/12/2025 | 18.50p | 18.50p | 17.45p | 18.50p | 5302 |
| 01/12/2025 | 18.50p | 19.90p | 17.45p | 18.50p | 2877 |
| 28/11/2025 | 18.50p | 19.90p | 18.50p | 18.50p | 3818 |
| 27/11/2025 | 18.50p | 19.90p | 18.50p | 18.50p | 1006 |
| 26/11/2025 | 18.50p | 19.90p | 17.45p | 18.50p | 26243 |
| 25/11/2025 | 19.50p | 20.85p | 17.66p | 18.50p | 25446 |
| 24/11/2025 | 19.50p | 20.87p | 18.12p | 19.50p | 629 |
| 21/11/2025 | 19.00p | 20.90p | 19.00p | 19.50p | 5447 |
| 20/11/2025 | 19.00p | 19.70p | 17.55p | 18.50p | 29995 |
| 19/11/2025 | 21.50p | 21.98p | 17.50p | 19.00p | 77635 |
| 18/11/2025 | 23.00p | 23.77p | 20.00p | 21.50p | 15838 |
| 17/11/2025 | 23.50p | 24.97p | 22.00p | 23.00p | 14575 |
| 14/11/2025 | 24.00p | 24.97p | 22.00p | 23.50p | 5144 |
| 13/11/2025 | 24.00p | 25.96p | 22.00p | 24.00p | 13676 |
| 12/11/2025 | 23.50p | 24.55p | 22.15p | 23.50p | 2664 |
| 11/11/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/11/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/11/2025 | 25.00p | 26.00p | 22.00p | 23.50p | 10771 |
| 06/11/2025 | 25.00p | 26.00p | 25.00p | 25.00p | 0 |
| 05/11/2025 | 25.00p | 26.40p | 23.04p | 25.00p | 11 |
| 04/11/2025 | 25.00p | 26.00p | 23.04p | 25.00p | 956 |
| 03/11/2025 | 25.00p | 26.40p | 23.04p | 25.00p | 9826 |
| 31/10/2025 | 25.00p | 26.40p | 23.04p | 25.00p | 306 |
| 30/10/2025 | 24.50p | 26.40p | 23.04p | 25.00p | 3855 |
| 29/10/2025 | 25.00p | 25.97p | 23.03p | 24.50p | 5670 |
| 28/10/2025 | 25.00p | 26.68p | 23.04p | 24.50p | 19683 |
| 27/10/2025 | 25.00p | 25.00p | 23.80p | 25.00p | 12425 |
| 24/10/2025 | 22.50p | 27.00p | 21.35p | 25.00p | 91899 |
| 23/10/2025 | 22.00p | 24.00p | 21.02p | 22.50p | 17233 |
| 22/10/2025 | 21.50p | 23.96p | 20.55p | 22.00p | 10098 |
| 21/10/2025 | 21.50p | 22.34p | 20.55p | 21.50p | 24653 |
| 20/10/2025 | 21.50p | 22.50p | 20.45p | 21.50p | 35590 |
| 17/10/2025 | 21.50p | 22.94p | 20.55p | 21.50p | 47445 |
| 16/10/2025 | 22.00p | 22.10p | 20.25p | 21.50p | 39422 |
| 15/10/2025 | 22.00p | 23.96p | 21.10p | 22.00p | 10120 |
| 14/10/2025 | 22.00p | 22.00p | 20.55p | 22.00p | 1738 |
| 13/10/2025 | 22.00p | 23.96p | 20.55p | 22.00p | 5031 |
| 10/10/2025 | 22.00p | 24.00p | 20.50p | 22.00p | 23257 |
| 09/10/2025 | 22.00p | 23.96p | 20.32p | 22.00p | 17121 |
| 08/10/2025 | 22.00p | 23.96p | 20.13p | 22.00p | 43913 |
| 07/10/2025 | 22.00p | 23.96p | 20.50p | 22.00p | 14175 |
| 06/10/2025 | 22.00p | 23.96p | 20.02p | 22.00p | 35772 |
| 03/10/2025 | 20.00p | 23.96p | 20.00p | 22.00p | 94857 |
| 02/10/2025 | 20.50p | 20.98p | 19.00p | 20.00p | 76563 |
| 01/10/2025 | 20.50p | 21.67p | 20.50p | 20.50p | 1732 |
| 30/09/2025 | 20.50p | 21.97p | 19.03p | 20.50p | 51134 |
*Close Price adjusted for both dividends and splits