Market data

Select a section

GENinCode

(GENI)
Sector: Medical Equipment and Services
2.45p
-0.05p -2.00
Last updated: 17:07:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/04/2025 2.50p 2.56p 2.40p 2.45p 1,515,040
16/04/2025 2.50p 2.57p 2.40p 2.50p 30,459
15/04/2025 2.50p 2.60p 2.50p 2.50p 7,000
14/04/2025 2.50p 2.57p 2.36p 2.50p 19,616
11/04/2025 2.45p 2.50p 2.40p 2.50p 80,435
10/04/2025 2.40p 2.64p 2.40p 2.64p 43,269
09/04/2025 2.35p 2.44p 2.30p 2.35p 146,643
08/04/2025 2.35p 2.40p 2.26p 2.35p 942,974
07/04/2025 2.30p 2.35p 2.20p 2.35p 471,175
04/04/2025 2.45p 2.50p 2.30p 2.35p 333,963
03/04/2025 2.55p 2.55p 2.41p 2.45p 197,570
02/04/2025 2.55p 2.59p 2.50p 2.55p 903,310
01/04/2025 2.85p 2.85p 2.50p 2.55p 2,395,361
31/03/2025 2.85p 2.85p 2.80p 2.85p 143,797
28/03/2025 2.85p 2.90p 2.84p 2.85p 423,764
27/03/2025 2.95p 2.95p 2.80p 2.85p 780,182
26/03/2025 2.85p 3.07p 2.85p 2.95p 816,052
25/03/2025 2.85p 2.90p 2.85p 2.85p 151,564
24/03/2025 3.05p 3.07p 2.83p 2.90p 627,283
21/03/2025 3.05p 3.10p 3.00p 3.05p 728,001
20/03/2025 3.15p 3.15p 3.00p 3.05p 662,006
19/03/2025 3.15p 3.20p 3.10p 3.15p 516,016
18/03/2025 3.55p 3.60p 3.10p 3.15p 915,767
17/03/2025 3.55p 3.57p 3.55p 3.55p 0
14/03/2025 3.55p 3.55p 3.45p 3.55p 193,823
13/03/2025 3.55p 3.57p 3.50p 3.55p 62,774
12/03/2025 3.55p 3.60p 3.50p 3.55p 5,162
11/03/2025 3.55p 3.55p 3.50p 3.55p 24,204
10/03/2025 3.55p 3.59p 3.50p 3.55p 46,941
07/03/2025 3.55p 3.59p 3.52p 3.55p 61,541
06/03/2025 3.55p 3.60p 3.55p 3.55p 251,346
05/03/2025 3.55p 3.60p 3.50p 3.55p 107,769
04/03/2025 3.55p 3.70p 3.50p 3.55p 1,753,430
03/03/2025 3.55p 3.60p 3.55p 3.55p 138
28/02/2025 3.55p 3.56p 3.50p 3.55p 449,512
27/02/2025 3.55p 3.60p 3.50p 3.55p 369,630
26/02/2025 3.55p 3.57p 3.52p 3.55p 264,217
25/02/2025 3.55p 3.58p 3.50p 3.55p 223,683
24/02/2025 3.55p 3.60p 3.50p 3.55p 295,625
21/02/2025 3.55p 3.59p 3.50p 3.55p 220,278
20/02/2025 3.55p 3.59p 3.50p 3.55p 163,804
19/02/2025 3.55p 3.60p 3.50p 3.60p 255,009
18/02/2025 3.55p 3.68p 3.55p 3.55p 947,570
17/02/2025 3.70p 3.80p 3.50p 3.55p 1,394,407
14/02/2025 3.90p 4.10p 3.56p 3.70p 1,365,767
13/02/2025 3.90p 4.00p 3.90p 3.90p 57,412
12/02/2025 4.20p 4.40p 3.70p 3.90p 208,488
11/02/2025 4.00p 4.98p 3.70p 4.25p 918,872
10/02/2025 3.85p 4.30p 3.60p 4.00p 805,896
07/02/2025 3.85p 4.05p 3.60p 3.85p 13,141
06/02/2025 4.10p 4.10p 3.60p 4.10p 414,376
05/02/2025 4.10p 4.20p 4.00p 4.10p 21,732
04/02/2025 4.15p 4.20p 4.00p 4.15p 67,737
03/02/2025 4.15p 4.30p 4.15p 4.15p 109,338
31/01/2025 4.15p 4.30p 4.15p 4.15p 174,993
30/01/2025 4.45p 4.55p 4.00p 4.15p 343,185
29/01/2025 4.20p 4.80p 4.20p 4.20p 422,565
28/01/2025 4.00p 4.37p 3.60p 4.20p 571,820
27/01/2025 4.75p 5.00p 3.80p 4.00p 1,444,072
24/01/2025 5.75p 6.50p 4.50p 4.80p 2,555,117
23/01/2025 3.25p 8.50p 3.22p 5.80p 21,109,898
22/01/2025 3.20p 3.20p 3.10p 3.20p 32,258
21/01/2025 3.20p 3.40p 3.00p 3.20p 50,251
20/01/2025 3.25p 3.25p 3.10p 3.20p 103,868
17/01/2025 3.25p 3.40p 3.10p 3.25p 110,053
16/01/2025 3.30p 3.50p 3.10p 3.30p 50,191
15/01/2025 3.30p 3.30p 3.10p 3.30p 56,467
14/01/2025 3.30p 3.30p 3.12p 3.30p 196,050
13/01/2025 3.30p 3.30p 3.13p 3.30p 31,712
10/01/2025 3.60p 3.60p 3.20p 3.30p 59,570
09/01/2025 3.60p 3.80p 3.60p 3.60p 59,634
08/01/2025 3.60p 3.60p 3.53p 3.60p 0
07/01/2025 3.60p 3.78p 3.60p 3.60p 1,057
06/01/2025 3.60p 3.78p 3.40p 3.60p 3,041
03/01/2025 3.80p 3.80p 3.51p 3.60p 77,642
02/01/2025 3.80p 3.80p 3.60p 3.80p 5,010
01/01/2025 3.80p 3.80p 3.73p 3.80p 0
31/12/2024 3.80p 3.80p 3.73p 3.80p 0
30/12/2024 3.80p 3.93p 3.80p 3.80p 51,018
27/12/2024 3.80p 3.93p 3.80p 3.80p 25,025
26/12/2024 3.80p 4.00p 3.80p 3.80p 54,995
25/12/2024 3.80p 4.00p 3.80p 3.80p 54,995
24/12/2024 3.80p 4.00p 3.80p 3.80p 54,995
23/12/2024 3.80p 3.80p 3.63p 3.80p 12,197
20/12/2024 3.80p 3.93p 3.80p 3.80p 382
19/12/2024 3.80p 3.87p 3.80p 3.80p 0
18/12/2024 3.80p 3.80p 3.62p 3.80p 50,211
17/12/2024 3.80p 3.80p 3.63p 3.80p 22,727
16/12/2024 3.80p 3.87p 3.80p 3.80p 0
13/12/2024 3.80p 3.93p 3.80p 3.80p 840
12/12/2024 3.80p 3.95p 3.60p 3.80p 69,910
11/12/2024 3.80p 3.87p 3.80p 3.80p 0
10/12/2024 3.80p 3.95p 3.80p 3.80p 202,500
09/12/2024 3.80p 3.80p 3.61p 3.80p 23,175
06/12/2024 3.80p 3.86p 3.61p 3.80p 39,737
05/12/2024 4.25p 4.50p 3.60p 3.80p 378,968
04/12/2024 4.25p 4.33p 4.01p 4.25p 26,149
03/12/2024 4.25p 4.25p 4.01p 4.25p 23,330
02/12/2024 4.25p 4.25p 4.01p 4.25p 5,817
29/11/2024 4.25p 4.25p 4.00p 4.25p 140,763
28/11/2024 4.25p 4.38p 4.25p 4.25p 0
27/11/2024 4.25p 4.29p 4.25p 4.25p 23,315
26/11/2024 4.25p 4.38p 4.25p 4.25p 0
25/11/2024 4.25p 4.25p 4.05p 4.25p 28,490
22/11/2024 4.15p 4.30p 4.00p 4.15p 25,934
21/11/2024 4.15p 4.18p 4.00p 4.15p 179,617
20/11/2024 4.15p 4.36p 4.15p 4.15p 0
19/11/2024 4.15p 4.50p 3.83p 4.15p 75,772
18/11/2024 4.15p 4.15p 3.80p 4.15p 21,450
15/11/2024 4.15p 4.50p 3.86p 4.15p 82,396
14/11/2024 4.15p 4.36p 4.15p 4.15p 0
13/11/2024 4.15p 4.36p 4.15p 4.15p 0
12/11/2024 4.15p 4.36p 4.15p 4.15p 0
11/11/2024 4.15p 4.15p 3.83p 4.15p 12,558
08/11/2024 4.15p 4.15p 3.80p 4.15p 102,524
07/11/2024 4.15p 4.40p 3.83p 4.15p 22,742
06/11/2024 4.15p 4.50p 3.83p 4.15p 12,036
05/11/2024 4.15p 4.45p 4.15p 4.15p 1,123
04/11/2024 4.15p 4.15p 3.83p 4.15p 220
01/11/2024 4.15p 4.15p 4.13p 4.15p 218
31/10/2024 4.15p 4.15p 3.82p 4.15p 25,500
30/10/2024 4.10p 4.15p 3.66p 4.15p 177,191
29/10/2024 4.10p 4.15p 4.00p 4.10p 63,000
28/10/2024 4.10p 4.20p 4.00p 4.10p 74,492
25/10/2024 4.10p 4.50p 4.00p 4.10p 109,335
24/10/2024 4.10p 4.20p 4.00p 4.10p 57,280
23/10/2024 4.65p 4.65p 3.92p 3.92p 260,965
22/10/2024 4.75p 4.79p 4.50p 4.75p 160,836
21/10/2024 4.75p 4.98p 4.63p 4.75p 375,233
18/10/2024 4.75p 4.75p 4.63p 4.75p 11,350

Market data

Select a section