Genip (GNIP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Genip

Date Open High Low Close* Volume
04/04/2025 22.50p 22.50p 17.00p 20.50p 138621
03/04/2025 25.50p 25.50p 20.00p 22.50p 71928
02/04/2025 25.50p 25.50p 24.03p 25.50p 6187
01/04/2025 26.50p 26.50p 23.00p 25.50p 156252
31/03/2025 29.00p 29.00p 26.00p 26.50p 21233
28/03/2025 29.50p 30.00p 28.00p 29.00p 25676
27/03/2025 30.50p 30.92p 29.02p 30.00p 20689
26/03/2025 30.00p 33.00p 29.00p 30.50p 49857
25/03/2025 28.00p 30.01p 26.10p 29.50p 36288
24/03/2025 28.00p 29.60p 26.27p 28.00p 6572
21/03/2025 28.50p 29.67p 26.10p 28.00p 3034
20/03/2025 27.00p 29.90p 27.00p 28.50p 61692
19/03/2025 28.50p 28.50p 25.30p 26.00p 44427
18/03/2025 28.50p 28.50p 27.30p 28.50p 30220
17/03/2025 29.50p 30.50p 27.60p 28.50p 54215
14/03/2025 29.50p 31.00p 27.50p 29.50p 77638
13/03/2025 25.50p 32.00p 25.50p 29.50p 154132
12/03/2025 25.50p 27.00p 25.02p 25.50p 25177
11/03/2025 30.00p 30.98p 25.20p 25.50p 85544
10/03/2025 31.50p 32.10p 29.02p 30.00p 19897
07/03/2025 31.50p 32.10p 31.50p 31.50p 3
06/03/2025 31.50p 32.10p 30.03p 31.50p 18485
05/03/2025 31.50p 32.10p 30.03p 31.50p 11426
04/03/2025 31.50p 32.10p 30.06p 31.50p 7820
03/03/2025 31.50p 32.10p 30.03p 31.50p 10347
28/02/2025 34.00p 36.00p 31.02p 31.50p 202462
27/02/2025 33.00p 35.00p 33.00p 34.50p 19504
26/02/2025 33.00p 34.96p 31.51p 33.00p 317
25/02/2025 32.50p 34.18p 31.03p 33.00p 76780
24/02/2025 33.00p 34.40p 30.30p 32.50p 118601
21/02/2025 35.00p 36.60p 32.10p 33.00p 197073
20/02/2025 34.00p 36.60p 33.04p 35.00p 72435
19/02/2025 34.00p 35.96p 32.10p 34.00p 328
18/02/2025 34.00p 35.96p 32.04p 34.00p 5874
17/02/2025 38.00p 38.98p 32.50p 34.00p 123030
14/02/2025 38.00p 38.75p 37.25p 38.00p 37827
13/02/2025 36.00p 39.25p 36.00p 38.00p 167869
12/02/2025 36.00p 37.94p 34.04p 36.00p 65313
11/02/2025 33.50p 38.80p 32.03p 36.00p 127398
10/02/2025 33.50p 35.00p 33.35p 33.50p 56514
07/02/2025 31.00p 35.00p 31.00p 33.50p 75412
06/02/2025 31.00p 31.90p 30.20p 31.00p 11777
05/02/2025 31.00p 31.90p 30.43p 31.00p 6243
04/02/2025 31.00p 31.90p 30.20p 31.00p 9113
03/02/2025 34.00p 34.80p 30.40p 31.00p 96067
31/01/2025 34.00p 34.40p 32.00p 34.00p 21164
30/01/2025 35.00p 35.80p 32.00p 34.00p 13167
29/01/2025 35.00p 35.87p 33.00p 35.00p 4242
28/01/2025 35.00p 35.95p 33.04p 35.00p 5246
27/01/2025 35.00p 36.20p 33.00p 35.00p 10527
24/01/2025 33.50p 36.20p 33.01p 35.00p 13680
23/01/2025 33.50p 33.80p 33.01p 33.50p 3544
22/01/2025 33.50p 33.80p 33.01p 33.50p 19625
21/01/2025 36.00p 36.00p 31.85p 33.50p 31059
20/01/2025 36.00p 36.70p 33.00p 36.00p 69840
17/01/2025 37.00p 39.00p 34.00p 36.00p 70785
16/01/2025 34.50p 39.00p 34.10p 37.00p 71864
15/01/2025 32.00p 35.00p 32.00p 34.50p 54224
14/01/2025 32.00p 34.00p 30.15p 32.00p 116287
13/01/2025 35.00p 35.00p 29.40p 32.00p 157108
10/01/2025 38.00p 38.00p 32.25p 35.00p 43445
09/01/2025 38.50p 39.92p 36.30p 38.00p 165502
08/01/2025 35.00p 39.95p 35.00p 38.50p 302558
07/01/2025 32.00p 37.00p 31.50p 35.00p 213504
06/01/2025 26.50p 34.70p 26.50p 32.00p 192823
03/01/2025 26.50p 28.00p 25.41p 26.50p 1272
02/01/2025 26.00p 27.98p 25.20p 26.50p 60542
31/12/2024 27.50p 28.98p 25.05p 26.00p 34435
30/12/2024 27.50p 29.00p 25.08p 27.50p 791
27/12/2024 27.50p 29.00p 25.08p 27.50p 16735
24/12/2024 30.00p 30.00p 27.10p 27.50p 17389
23/12/2024 31.50p 31.50p 29.00p 30.00p 26853
20/12/2024 31.50p 31.50p 30.05p 31.50p 3291
19/12/2024 32.50p 34.00p 29.50p 31.50p 32631
18/12/2024 32.00p 34.50p 31.00p 32.50p 37040
17/12/2024 31.00p 33.96p 30.10p 32.00p 189147
16/12/2024 25.50p 35.00p 25.50p 31.00p 207073
13/12/2024 25.50p 27.00p 24.53p 25.50p 20115
12/12/2024 25.50p 26.96p 25.50p 25.50p 13150
11/12/2024 27.00p 27.00p 24.04p 25.50p 92203
10/12/2024 28.00p 29.84p 26.00p 27.00p 16570
09/12/2024 21.50p 32.67p 21.50p 28.00p 333139
06/12/2024 21.50p 22.69p 21.50p 21.50p 1048
05/12/2024 18.00p 23.70p 18.00p 21.50p 205738
04/12/2024 17.00p 18.00p 17.00p 18.00p 85416
03/12/2024 18.50p 18.50p 15.00p 17.00p 178518
02/12/2024 18.50p 19.35p 17.00p 18.50p 31062
29/11/2024 17.00p 20.00p 17.00p 18.50p 108770
28/11/2024 20.00p 21.00p 14.50p 17.00p 260830
27/11/2024 20.00p 21.00p 19.00p 20.00p 1011
26/11/2024 21.00p 21.00p 19.00p 20.00p 11500
25/11/2024 22.00p 22.70p 20.00p 21.00p 18531
22/11/2024 22.00p 22.70p 20.88p 22.00p 55533
21/11/2024 22.00p 23.99p 20.88p 22.00p 46335
20/11/2024 19.00p 23.99p 17.04p 22.00p 153931
19/11/2024 19.00p 19.70p 17.03p 18.50p 4552
18/11/2024 21.50p 21.50p 18.00p 19.00p 30883
15/11/2024 21.50p 22.30p 21.50p 21.50p 6863
14/11/2024 22.00p 22.30p 20.03p 21.50p 16971
13/11/2024 22.00p 22.30p 20.04p 22.00p 212
12/11/2024 22.00p 22.40p 22.00p 22.00p 9583
11/11/2024 22.00p 23.00p 20.00p 22.00p 5927
08/11/2024 22.50p 22.70p 20.00p 22.00p 8968
07/11/2024 22.50p 23.10p 20.13p 22.50p 22180
06/11/2024 24.00p 24.98p 21.50p 22.50p 19013
05/11/2024 24.00p 24.98p 24.00p 24.00p 7443
04/11/2024 22.00p 25.75p 22.00p 24.00p 79396
01/11/2024 21.00p 23.80p 21.00p 22.00p 52864
31/10/2024 21.00p 22.00p 20.30p 21.00p 56612
30/10/2024 19.00p 24.97p 17.60p 21.00p 233853
29/10/2024 24.50p 24.50p 19.00p 19.00p 107815
28/10/2024 26.00p 26.00p 24.10p 24.50p 8056
25/10/2024 26.00p 26.00p 25.50p 26.00p 13050
24/10/2024 26.00p 26.00p 26.00p 26.00p 441
23/10/2024 26.00p 26.00p 24.00p 26.00p 44269
22/10/2024 26.00p 26.00p 24.25p 26.00p 15783
21/10/2024 26.00p 26.45p 24.20p 26.00p 9213
18/10/2024 26.00p 26.50p 25.00p 26.00p 31004
17/10/2024 24.50p 27.90p 24.15p 26.00p 122910
16/10/2024 24.50p 25.80p 24.50p 24.50p 777
15/10/2024 24.00p 26.00p 22.08p 24.50p 311865
14/10/2024 23.00p 25.50p 22.08p 24.00p 4074
11/10/2024 23.00p 24.50p 19.50p 23.00p 66869
10/10/2024 25.00p 25.13p 22.20p 23.00p 74238
09/10/2024 26.50p 26.50p 24.04p 25.00p 22958
08/10/2024 26.00p 27.00p 25.00p 26.50p 99216
07/10/2024 27.00p 27.00p 25.00p 25.00p 84060
04/10/2024 26.50p 28.75p 26.50p 27.00p 170957
03/10/2024 29.50p 29.98p 23.00p 26.50p 642602
02/10/2024 39.00p 39.50p 25.00p 30.00p 480046

*Close Price adjusted for both dividends and splits