Market data

Select a section

GENinCode

(GENI)
Sector: Medical Equipment and Services
1.55p
0.00p 0.00
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 1.55p 1.60p 1.54p 1.55p 28,024
30/05/2025 1.55p 1.60p 1.50p 1.55p 31,661
29/05/2025 1.55p 1.60p 1.50p 1.55p 225,351
28/05/2025 1.50p 1.60p 1.50p 1.55p 31,665
27/05/2025 1.55p 1.60p 1.50p 1.55p 29,764
26/05/2025 1.55p 1.60p 1.50p 1.55p 414,740
23/05/2025 1.55p 1.60p 1.50p 1.55p 414,740
22/05/2025 1.55p 1.60p 1.55p 1.55p 444,250
21/05/2025 1.55p 1.60p 1.53p 1.55p 4,321
20/05/2025 1.55p 1.60p 1.50p 1.55p 531
19/05/2025 1.55p 1.60p 1.53p 1.55p 82,327
16/05/2025 1.60p 1.70p 1.50p 1.55p 1,200,196
15/05/2025 1.55p 1.70p 1.50p 1.60p 603,426
14/05/2025 1.55p 1.58p 1.53p 1.55p 79,073
13/05/2025 1.60p 1.69p 1.50p 1.55p 297,195
12/05/2025 1.60p 1.70p 1.50p 1.60p 121,947
09/05/2025 1.55p 1.70p 1.50p 1.60p 38,979
08/05/2025 1.60p 1.70p 1.50p 1.55p 240,235
07/05/2025 1.50p 1.70p 1.45p 1.60p 344,261
06/05/2025 1.53p 1.55p 1.45p 1.50p 192,929
05/05/2025 1.53p 1.58p 1.45p 1.53p 972,486
02/05/2025 1.53p 1.58p 1.45p 1.53p 972,486
01/05/2025 1.40p 1.55p 1.35p 1.53p 1,796,793
30/04/2025 1.65p 1.73p 1.00p 1.40p 12,564,845
29/04/2025 2.45p 2.50p 2.30p 2.35p 70,616
28/04/2025 2.45p 2.45p 2.44p 2.45p 9,776
25/04/2025 2.45p 2.50p 2.40p 2.45p 159,092
24/04/2025 2.45p 2.50p 2.42p 2.45p 31,708
23/04/2025 2.45p 2.50p 2.41p 2.45p 1,632,387
22/04/2025 2.45p 2.50p 2.40p 2.45p 18,305
21/04/2025 2.50p 2.56p 2.40p 2.45p 1,515,040
18/04/2025 2.50p 2.56p 2.40p 2.45p 1,515,040
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

Market data

Select a section