Dark

GENI
GENINCODE PLC
stock LSE

Inactive

Aug 2, 2024

6.50GBX0.000%(0.00)44,422

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.50000	6.50000	6.50000	6.50000	0.000%	44,422	0.000%
2024-08-01	6.50000	6.50000	6.50000	6.50000	0.000%	3,318	0.000%
2024-07-31	6.50000	6.50000	6.50000	6.50000	0.000%	80	0.000%
2024-07-30	6.50000	6.50000	6.50000	6.50000	0.000%	57,538	0.000%
2024-07-29	6.20000	6.50000	6.20000	6.50000	+4.839%	182,562	0.000%
2024-07-26	5.70000	6.20000	5.70000	6.20000	+8.772%	177,654	+4.839%
2024-07-25	5.70000	5.70000	5.70000	5.70000	0.000%	60	+14.035%
2024-07-24	5.70000	5.70000	5.70000	5.70000	0.000%	787	+14.035%
2024-07-23	5.70000	6.00000	6.00000	5.70000	0.000%	8,360	+14.035%
2024-07-22	5.65000	6.00000	5.70000	5.70000	+0.885%	59,614	+14.035%
2024-07-19	5.63000	5.65000	5.63000	5.65000	-1.739%	0	+15.044%
2024-07-18	5.25000	5.75000	5.25000	5.75000	+9.524%	268,363	+13.043%
2024-07-17	5.25000	5.25000	5.25000	5.25000	+2.339%	152,708	+23.810%
2024-07-16	6.25000	6.25000	4.92000	5.13000	-17.920%	1,155,039	+26.706%
2024-07-15	6.25000	6.25000	6.25000	6.25000	0.000%	76,670	+4.000%
2024-07-10	6.60000	6.75000	6.25000	6.25000	-7.407%	297,528	+4.000%
2024-07-09	6.75000	6.75000	6.75000	6.75000	-1.890%	62,794	-3.704%
2024-07-08	6.88000	6.88000	6.88000	6.88000	0.000%	87,802	-5.523%
2024-07-05	7.13000	7.13000	6.88000	6.88000	-3.506%	159,052	-5.523%
2024-07-04	6.75000	7.25000	6.75000	7.13000	+5.630%	429,012	-8.836%
2024-07-03	6.75000	6.75000	6.75000	6.75000	0.000%	312,000	-3.704%
2024-07-02	6.75000	6.75000	6.75000	6.75000	0.000%	41	-3.704%
2024-07-01	6.75000	6.75000	6.75000	6.75000	0.000%	38,034	-3.704%
2024-06-28	6.75000	6.75000	6.75000	6.75000	0.000%	17,900	-3.704%
2024-06-27	6.75000	6.75000	6.75000	6.75000	0.000%	11,247	-3.704%
2024-06-26	6.75000	6.75000	6.75000	6.75000	0.000%	87,536	-3.704%
2024-06-25	6.88000	6.88000	6.75000	6.75000	-1.890%	108,561	-3.704%
2024-06-24	6.88000	6.88000	6.88000	6.88000	0.000%	145	-5.523%
2024-06-21	6.88000	6.88000	6.88000	6.88000	0.000%	0	-5.523%
2024-06-20	6.88000	6.88000	6.88000	6.88000	0.000%	25	-5.523%
2024-06-19	6.88000	6.88000	6.88000	6.88000	0.000%	689	-5.523%
2024-06-18	6.88000	6.88000	6.88000	6.88000	0.000%	37,347	-5.523%
2024-06-17	7.13000	7.13000	6.88000	6.88000	-3.506%	190,922	-5.523%
2024-06-14	7.13000	7.13000	7.13000	7.13000	0.000%	12,482	-8.836%
2024-06-13	6.88000	7.13000	6.88000	7.13000	+3.634%	180,169	-8.836%
2024-06-12	6.38000	7.00000	6.38000	6.88000	+7.837%	722,860	-5.523%
2024-06-11	6.13000	6.38000	6.13000	6.38000	+4.078%	660,494	+1.881%
2024-06-10	6.38000	6.38000	6.13000	6.13000	-3.918%	85,210	+6.036%
2024-06-07	6.13000	6.38000	6.13000	6.38000	+4.078%	593,780	+1.881%
2024-06-06	6.38000	6.38000	6.13000	6.13000	-3.918%	245,578	+6.036%
2024-06-05	7.75000	7.75000	6.25000	6.38000	-17.677%	632,784	+1.881%
2024-06-04	7.75000	7.75000	7.75000	7.75000	0.000%	171,445	-16.129%
2024-06-03	8.00000	8.25000	7.75000	7.75000	0.000%	949,293	-16.129%
2024-05-31	7.75000	7.75000	7.75000	7.75000	0.000%	52,765	-16.129%
2024-05-30	7.75000	7.75000	7.75000	7.75000	0.000%	58,695	-16.129%
2024-05-29	8.25000	8.25000	7.75000	7.75000	-6.061%	190,162	-16.129%
2024-05-28	8.25000	8.25000	8.25000	8.25000	0.000%	12,542	-21.212%
2024-05-24	8.25000	8.25000	8.25000	8.25000	0.000%	19,053	-21.212%
2024-05-23	8.25000	8.25000	8.25000	8.25000	0.000%	30,280	-21.212%
2024-05-22	8.25000	8.25000	8.25000	8.25000	0.000%	50,000	-21.212%
2024-05-21	8.25000	8.25000	8.25000	8.25000	0.000%	39,340	-21.212%
2024-05-20	8.75000	8.75000	8.25000	8.25000	-5.714%	37,980	-21.212%
2024-05-17	8.75000	8.75000	8.75000	8.75000	0.000%	16,093	-25.714%
2024-05-16	8.50000	8.75000	8.50000	8.75000	+2.941%	143,718	-25.714%
2024-05-15	8.13000	8.50000	8.13000	8.50000	+4.551%	880,160	-23.529%
2024-05-14	8.50000	8.50000	8.13000	8.13000	-4.353%	113,893	-20.049%
2024-05-13	9.63000	9.63000	8.38000	8.50000	-11.734%	662,806	-23.529%
2024-05-10	9.25000	10.13000	9.25000	9.63000	+4.108%	205,017	-32.503%
2024-05-09	9.13000	9.25000	9.13000	9.25000	+2.778%	108,769	-29.730%
2024-05-08	8.00000	9.00000	8.00000	9.00000	+14.213%	182,888	-27.778%
2024-05-07	7.38000	7.88000	7.38000	7.88000	+6.775%	365,380	-17.513%
2024-05-02	7.38000	7.38000	7.38000	7.38000	0.000%	1,758	-11.924%
2024-05-01	7.50000	7.50000	7.25000	7.38000	+12,734.783%	70,784	-11.924%
2024-03-22	0.05150	0.05750	0.04250	0.05750	+19.792%	2,424,973	+11,204.348%
2024-03-21	0.03500	0.04900	0.04800	0.04800	+37.143%	3,154,307	+13,441.667%
2024-03-20	0.03450	0.03500	0.03450	0.03500	-7.895%	181,810	+18,471.429%
2024-03-19	0.03450	0.03800	0.03800	0.03800	+10.145%	29,823	+17,005.263%
2024-03-18	0.03450	0.03450	0.03450	0.03450	-1.429%	199,725	+18,740.580%
2024-03-15	0.03450	0.03550	0.03450	0.03500	+1.449%	471,224	+18,471.429%
2024-03-14	0.03450	0.03450	0.03450	0.03450	0.000%	27,913	+18,740.580%
2024-03-13	0.03450	0.03450	0.03340	0.03450	0.000%	40,546	+18,740.580%
2024-03-12	0.03550	0.03550	0.03450	0.03450	-2.817%	257,175	+18,740.580%
2024-03-11	0.03550	0.03550	0.03550	0.03550	0.000%	25,832	+18,209.859%
2024-03-08	0.03550	0.03550	0.03550	0.03550	0.000%	0	+18,209.859%
2024-03-07	0.03550	0.03550	0.03550	0.03550	0.000%	21,922	+18,209.859%
2024-03-06	0.03550	0.03550	0.03550	0.03550	0.000%	27,345	+18,209.859%
2024-03-05	0.03600	0.03600	0.03550	0.03550	-1.389%	16,362	+18,209.859%
2024-03-04	0.03600	0.03600	0.03600	0.03600	0.000%	243,848	+17,955.556%
2024-03-01	0.03850	0.03850	0.03600	0.03600	-6.494%	46,305	+17,955.556%
2024-02-29	0.03850	0.03850	0.03850	0.03850	0.000%	40,000	+16,783.117%
2024-02-28	0.03850	0.03850	0.03850	0.03850	0.000%	26,834	+16,783.117%
2024-02-27	0.03700	0.03850	0.03840	0.03850	0.000%	53,318	+16,783.117%
2024-02-26	0.03850	0.03850	0.03850	0.03850	0.000%	6,006	+16,783.117%
2024-02-23	0.03900	0.04000	0.03850	0.03850	-1.282%	411,167	+16,783.117%
2024-02-22	0.03950	0.04080	0.03900	0.03900	-1.266%	84,863	+16,566.667%
2024-02-21	0.04050	0.04050	0.03950	0.03950	-2.469%	3,053	+16,355.696%
2024-02-20	0.04050	0.04050	0.04050	0.04050	0.000%	98,219	+15,949.383%
2024-02-19	0.04050	0.04050	0.04050	0.04050	0.000%	3,352	+15,949.383%
2024-02-16	0.04000	0.04050	0.04000	0.04050	+3.846%	124,634	+15,949.383%
2024-02-15	0.04100	0.04100	0.03900	0.03900	-4.878%	193,157	+16,566.667%
2024-02-14	0.04150	0.04150	0.04100	0.04100	-1.205%	205,107	+15,753.659%
2024-02-13	0.04150	0.04150	0.04150	0.04150	0.000%	12,126	+15,562.651%
2024-02-12	0.04150	0.04150	0.04150	0.04150	0.000%	8,432	+15,562.651%
2024-02-09	0.04150	0.04150	0.04150	0.04150	0.000%	46	+15,562.651%
2024-02-08	0.04200	0.04200	0.04150	0.04150	-1.190%	448	+15,562.651%
2024-02-07	0.04200	0.04200	0.04200	0.04200	0.000%	0	+15,376.190%
2024-02-06	0.04200	0.04200	0.04200	0.04200	0.000%	3,443	+15,376.190%
2024-02-05	0.04200	0.04200	0.04200	0.04200	0.000%	96,495	+15,376.190%
2024-02-02	0.04150	0.04350	0.04150	0.04200	+1.205%	605,177	+15,376.190%
2024-02-01	0.04250	0.04250	0.04150	0.04150	-2.353%	96,412	+15,562.651%
2024-01-31	0.04700	0.04700	0.04250	0.04250	-8.602%	317,503	+15,194.118%
2024-01-30	0.04700	0.04700	0.04650	0.04650	0.000%	0	+13,878.495%
2024-01-29	0.04850	0.04800	0.04650	0.04650	-1.064%	16,984	+13,878.495%
2024-01-26	0.04900	0.04900	0.04700	0.04700	-1.053%	110,020	+13,729.787%
2024-01-25	0.04900	0.04900	0.04750	0.04750	0.000%	122,858	+13,584.211%
2024-01-23	0.04900	0.04900	0.04750	0.04750	-3.061%	0	+13,584.211%
2024-01-22	0.04900	0.04900	0.04900	0.04900	+3.158%	18,660	+13,165.306%
2024-01-19	0.04900	0.04900	0.04750	0.04750	-3.061%	78,305	+13,584.211%
2024-01-18	0.04900	0.04900	0.04700	0.04900	0.000%	2,395	+13,165.306%
2024-01-17	0.04750	0.04900	0.04750	0.04900	+3.158%	387,510	+13,165.306%
2024-01-16	0.04750	0.04750	0.04750	0.04750	0.000%	29,569	+13,584.211%
2024-01-15	0.04750	0.04750	0.04750	0.04750	0.000%	20,000	+13,584.211%
2024-01-12	0.05000	0.05000	0.04750	0.04750	-5.000%	220,520	+13,584.211%
2024-01-11	0.05000	0.05000	0.05000	0.05000	0.000%	228,523	+12,900.000%
2024-01-10	0.05250	0.05250	0.05000	0.05000	-4.762%	816,999	+12,900.000%
2024-01-09	0.05250	0.05250	0.05250	0.05250	0.000%	40,343	+12,280.952%
2024-01-08	0.05250	0.05250	0.05250	0.05250	0.000%	29,985	+12,280.952%
2024-01-05	0.05250	0.05250	0.05250	0.05250	0.000%	18,181	+12,280.952%
2024-01-04	0.05250	0.05250	0.05250	0.05250	0.000%	24,860	+12,280.952%
2024-01-03	0.05250	0.05250	0.05250	0.05250	0.000%	28,200	+12,280.952%
2024-01-02	0.05250	0.05250	0.05250	0.05250	0.000%	0	+12,280.952%
2023-12-29	0.05250	0.05250	0.05250	0.05250	0.000%	10,217	+12,280.952%
2023-12-28	0.05250	0.05250	0.05250	0.05250	0.000%	124,343	+12,280.952%
2023-12-27	0.05250	0.05250	0.05250	0.05250	0.000%	20,996	+12,280.952%
2023-12-22	0.05375	0.05375	0.05250	0.05250	-2.326%	71,990	+12,280.952%
2023-12-21	0.05375	0.05375	0.05375	0.05375	0.000%	59,494	+11,993.023%
2023-12-20	0.05375	0.05375	0.05375	0.05375	0.000%	21,528	+11,993.023%
2023-12-19	0.05375	0.05375	0.05375	0.05375	0.000%	176	+11,993.023%
2023-12-18	0.05375	0.05375	0.05375	0.05375	0.000%	50,324	+11,993.023%
2023-12-15	0.05375	0.05375	0.05350	0.05375	0.000%	18,000	+11,993.023%
2023-12-14	0.05375	0.05375	0.05375	0.05375	0.000%	104,437	+11,993.023%
2023-12-13	0.05375	0.05375	0.05375	0.05375	0.000%	422	+11,993.023%
2023-12-12	0.05375	0.05375	0.05375	0.05375	0.000%	25,121	+11,993.023%
2023-12-11	0.05600	0.05600	0.05250	0.05375	-4.018%	91,333	+11,993.023%
2023-12-08	0.05700	0.05700	0.05350	0.05600	+4.673%	417,535	+11,507.143%
2023-12-07	0.05350	0.05700	0.05350	0.05350	0.000%	250,814	+12,049.533%
2023-12-06	0.05350	0.05350	0.05350	0.05350	0.000%	13,492	+12,049.533%
2023-12-05	0.05750	0.05750	0.05250	0.05350	-6.957%	601,457	+12,049.533%
2023-12-04	0.06125	0.06125	0.05750	0.05750	-6.122%	20,199	+11,204.348%
2023-12-01	0.06125	0.06125	0.06125	0.06125	0.000%	69,944	+10,512.245%
2023-11-30	0.06200	0.06200	0.06125	0.06125	-1.210%	203,953	+10,512.245%
2023-11-29	0.06250	0.06500	0.06200	0.06200	-0.800%	1,348,810	+10,383.871%
2023-11-28	0.06250	0.06500	0.06250	0.06250	0.000%	38,305	+10,300.000%
2023-11-27	0.06750	0.06750	0.06250	0.06250	-7.407%	15,178	+10,300.000%
2023-11-24	0.07250	0.07250	0.06750	0.06750	-6.897%	110,285	+9,529.630%
2023-11-23	0.07250	0.07250	0.07250	0.07250	0.000%	31,364	+8,865.517%
2023-11-22	0.07250	0.07250	0.07250	0.07250	0.000%	286,731	+8,865.517%
2023-11-21	0.07250	0.07250	0.07250	0.07250	0.000%	582,058	+8,865.517%
2023-11-20	0.07250	0.07500	0.07250	0.07250	0.000%	132,849	+8,865.517%
2023-11-17	0.07250	0.07250	0.07250	0.07250	0.000%	788	+8,865.517%
2023-11-16	0.07250	0.07250	0.07250	0.07250	0.000%	10,094	+8,865.517%
2023-11-15	0.07250	0.07500	0.07250	0.07250	0.000%	14,226	+8,865.517%
2023-11-14	0.07250	0.07250	0.07250	0.07250	0.000%	126,546	+8,865.517%
2023-11-13	0.07750	0.07750	0.07250	0.07250	-6.452%	2,141	+8,865.517%
2023-11-10	0.07750	0.07750	0.07750	0.07750	0.000%	5,334	+8,287.097%
2023-11-09	0.07750	0.07750	0.07750	0.07750	0.000%	42,669	+8,287.097%
2023-11-08	0.07750	0.07750	0.07750	0.07750	0.000%	112	+8,287.097%
2023-11-07	0.07750	0.07750	0.07750	0.07750	0.000%	96	+8,287.097%
2023-11-06	0.07750	0.07750	0.07750	0.07750	0.000%	0	+8,287.097%
2023-11-03	0.07750	0.07750	0.07750	0.07750	0.000%	60,012	+8,287.097%
2023-11-02	0.07750	0.07750	0.07750	0.07750	0.000%	0	+8,287.097%
2023-11-01	0.07750	0.07750	0.07750	0.07750	0.000%	6,142	+8,287.097%
2023-10-31	0.07750	0.07750	0.07750	0.07750	0.000%	3,123	+8,287.097%
2023-10-30	0.07875	0.08125	0.07750	0.07750	-4.615%	41,538	+8,287.097%
2023-10-27	0.08125	0.08125	0.08125	0.08125	0.000%	36	+7,900.000%
2023-10-26	0.08125	0.08125	0.08125	0.08125	0.000%	0	+7,900.000%
2023-10-25	0.08125	0.08125	0.08125	0.08125	0.000%	119	+7,900.000%
2023-10-24	0.08125	0.08125	0.08125	0.08125	0.000%	504	+7,900.000%
2023-10-23	0.08250	0.08250	0.08125	0.08125	-1.515%	48,440	+7,900.000%
2023-10-20	0.08250	0.08250	0.08250	0.08250	0.000%	0	+7,778.788%
2023-10-19	0.08250	0.08250	0.08250	0.08250	0.000%	94	+7,778.788%
2023-10-18	0.08250	0.08250	0.08250	0.08250	0.000%	5,457	+7,778.788%
2023-10-17	0.08250	0.08250	0.08250	0.08250	0.000%	4,692	+7,778.788%
2023-10-16	0.08250	0.08250	0.08250	0.08250	0.000%	705	+7,778.788%
2023-10-13	0.08250	0.08250	0.08250	0.08250	0.000%	0	+7,778.788%
2023-10-12	0.08250	0.08250	0.08250	0.08250	0.000%	1,192	+7,778.788%
2023-10-11	0.08250	0.08250	0.08250	0.08250	0.000%	0	+7,778.788%
2023-10-10	0.08500	0.08750	0.08250	0.08250	-5.714%	7,500	+7,778.788%
2023-10-09	0.09250	0.09500	0.08750	0.08750	-5.405%	25,128	+7,328.571%
2023-10-06	0.09250	0.09250	0.09250	0.09250	0.000%	5,910	+6,927.027%
2023-10-05	0.09250	0.09250	0.09250	0.09250	0.000%	46,960	+6,927.027%
2023-10-04	0.09250	0.09250	0.09250	0.09250	0.000%	25,795	+6,927.027%
2023-10-03	0.09250	0.09250	0.09250	0.09250	0.000%	85,000	+6,927.027%
2023-10-02	0.09750	0.09750	0.09250	0.09250	-5.128%	56,638	+6,927.027%
2023-09-29	0.09750	0.09750	0.09750	0.09750	0.000%	20,000	+6,566.667%
2023-09-28	0.10250	0.10250	0.09750	0.09750	-4.878%	116,387	+6,566.667%
2023-09-27	0.10250	0.10250	0.10250	0.10250	0.000%	14	+6,241.463%
2023-09-26	0.10250	0.10250	0.10250	0.10250	0.000%	0	+6,241.463%
2023-09-25	0.10250	0.10250	0.10250	0.10250	0.000%	11	+6,241.463%
2023-09-22	0.09750	0.10250	0.09750	0.10250	+5.128%	14,161	+6,241.463%
2023-09-21	0.11500	0.11500	0.09750	0.09750	-15.217%	223,644	+6,566.667%
2023-09-20	0.11500	0.11500	0.11500	0.11500	0.000%	63,604	+5,552.174%
2023-09-19	0.11500	0.11500	0.11500	0.11500	0.000%	5,000	+5,552.174%
2023-09-18	0.11500	0.11500	0.11500	0.11500	0.000%	1,217,050	+5,552.174%
2023-09-15	0.11500	0.11500	0.11500	0.11500	0.000%	9,931	+5,552.174%
2023-09-14	0.12250	0.12250	0.11500	0.11500	-6.122%	175,500	+5,552.174%
2023-09-13	0.12250	0.12250	0.12250	0.12250	0.000%	1,856	+5,206.122%
2023-09-12	0.12250	0.12250	0.12250	0.12250	0.000%	0	+5,206.122%
2023-09-11	0.12250	0.12250	0.12250	0.12250	0.000%	0	+5,206.122%
2023-09-08	0.12250	0.12250	0.12250	0.12250	0.000%	120	+5,206.122%
2023-09-07	0.12250	0.12250	0.12250	0.12250	0.000%	4,068	+5,206.122%
2023-09-06	0.12250	0.12250	0.12250	0.12250	0.000%	138	+5,206.122%
2023-09-05	0.12250	0.12250	0.12250	0.12250	0.000%	1,197	+5,206.122%
2023-09-04	0.12250	0.12250	0.12250	0.12250	0.000%	2,109	+5,206.122%
2023-09-01	0.13000	0.13000	0.12250	0.12250	-2.000%	26,913	+5,206.122%
2023-08-31	0.12500	0.12500	0.12500	0.12500	0.000%	11,046	+5,100.000%
2023-08-30	0.12500	0.12500	0.12500	0.12500	0.000%	2,293	+5,100.000%
2023-08-29	0.12500	0.12500	0.12500	0.12500	0.000%	287	+5,100.000%
2023-08-25	0.12250	0.12500	0.12500	0.12500	+2.041%	16,354	+5,100.000%
2023-08-23	0.12250	0.12250	0.12250	0.12250	0.000%	0	+5,206.122%
2023-08-22	0.12750	0.12750	0.12250	0.12250	-3.922%	18,464	+5,206.122%
2023-08-21	0.12750	0.12750	0.12750	0.12750	0.000%	1,053	+4,998.039%
2023-08-18	0.13250	0.13250	0.12750	0.12750	-3.774%	55,027	+4,998.039%
2023-08-17	0.13250	0.13250	0.13250	0.13250	+15.217%	118,093	+4,805.660%
2023-08-15	0.11500	0.11500	0.11500	0.11500	0.000%	6,018	+5,552.174%
2023-08-14	0.11500	0.11500	0.11500	0.11500	0.000%	34,145	+5,552.174%
2023-08-11	0.11500	0.11500	0.11500	0.11500	0.000%	100,893	+5,552.174%
2023-08-10	0.11500	0.11500	0.11500	0.11500	0.000%	85,034	+5,552.174%
2023-08-09	0.11500	0.11500	0.11500	0.11500	0.000%	0	+5,552.174%
2023-08-08	0.11750	0.11750	0.11500	0.11500	-2.128%	32,632	+5,552.174%
2023-08-07	0.11600	0.11750	0.11600	0.11750	+1.293%	253	+5,431.915%
2023-08-04	0.11350	0.11600	0.11350	0.11600	+2.203%	115,613	+5,503.448%
2023-08-03	0.11500	0.11500	0.11250	0.11350	-1.304%	225,713	+5,626.872%
2023-08-02	0.11600	0.11600	0.11500	0.11500	-0.862%	142,691	+5,552.174%
2023-08-01	0.11600	0.11600	0.11500	0.11600	-1.277%	13,593	+5,503.448%
2023-07-28	0.11600	0.11750	0.11600	0.11750	+1.293%	43,655	+5,431.915%
2023-07-27	0.11600	0.11600	0.11600	0.11600	0.000%	2,182	+5,503.448%
2023-07-26	0.11600	0.11600	0.11600	0.11600	0.000%	3,647	+5,503.448%
2023-07-25	0.11750	0.11750	0.11600	0.11600	-2.110%	6,935	+5,503.448%
2023-07-24	0.11850	0.11850	0.11850	0.11850	0.000%	46,950	+5,385.232%
2023-07-21	0.11850	0.11850	0.11850	0.11850	0.000%	76,351	+5,385.232%
2023-07-20	0.12250	0.12250	0.11850	0.11850	-4.049%	180,065	+5,385.232%
2023-07-19	0.12250	0.12350	0.12250	0.12350	+5.106%	494,413	+5,163.158%
2023-07-18	0.11750	0.11750	0.11750	0.11750	0.000%	954	+5,431.915%
2023-07-17	0.11750	0.11750	0.11750	0.11750	0.000%	17,135	+5,431.915%
2023-07-14	0.11750	0.11750	0.11750	0.11750	0.000%	46,758	+5,431.915%
2023-07-13	0.11750	0.11750	0.11750	0.11750	0.000%	0	+5,431.915%
2023-07-12	0.11750	0.11750	0.11750	0.11750	0.000%	11,361	+5,431.915%
2023-07-11	0.11750	0.12000	0.11750	0.11750	0.000%	8,782	+5,431.915%
2023-07-10	0.11750	0.11750	0.11750	0.11750	0.000%	2,516	+5,431.915%
2023-07-07	0.11750	0.11750	0.11750	0.11750	0.000%	502	+5,431.915%
2023-07-06	0.11750	0.11750	0.11750	0.11750	0.000%	33	+5,431.915%
2023-07-05	0.11750	0.11750	0.11750	0.11750	0.000%	8,852	+5,431.915%
2023-07-04	0.11750	0.11750	0.11750	0.11750	0.000%	1,854	+5,431.915%
2023-07-03	0.12000	0.12000	0.11750	0.11750	-2.083%	45,366	+5,431.915%
2023-06-30	0.12000	0.12000	0.12000	0.12000	0.000%	0	+5,316.667%
2023-06-29	0.12000	0.12000	0.12000	0.12000	0.000%	58,293	+5,316.667%
2023-06-28	0.12000	0.12000	0.12000	0.12000	-4.000%	2,526	+5,316.667%
2023-06-27	0.12000	0.12500	0.12500	0.12500	+4.167%	76,988	+5,100.000%
2023-06-26	0.12000	0.12000	0.12000	0.12000	0.000%	2,289	+5,316.667%
2023-06-23	0.12000	0.12000	0.12000	0.12000	0.000%	36,751	+5,316.667%
2023-06-22	0.12000	0.12000	0.12000	0.12000	0.000%	2,000	+5,316.667%
2023-06-21	0.12250	0.12250	0.12000	0.12000	-2.041%	19,434	+5,316.667%
2023-06-20	0.12250	0.12500	0.12250	0.12250	0.000%	35,304	+5,206.122%
2023-06-19	0.13000	0.13000	0.12250	0.12250	-5.769%	44,078	+5,206.122%
2023-06-16	0.13000	0.13000	0.13000	0.13000	0.000%	307	+4,900.000%
2023-06-15	0.13000	0.13000	0.13000	0.13000	0.000%	213	+4,900.000%
2023-06-14	0.13000	0.13000	0.13000	0.13000	0.000%	1,857	+4,900.000%
2023-06-13	0.13000	0.13000	0.13000	0.13000	0.000%	0	+4,900.000%
2023-06-12	0.13000	0.13000	0.13000	0.13000	0.000%	32	+4,900.000%
2023-06-09	0.13500	0.13500	0.13000	0.13000	-3.704%	85,340	+4,900.000%
2023-06-08	0.13500	0.13500	0.13500	0.13500	0.000%	20,064	+4,714.815%
2023-06-07	0.13500	0.13500	0.13500	0.13500	0.000%	5,262	+4,714.815%
2023-06-06	0.13500	0.13500	0.13500	0.13500	+1.887%	5,630	+4,714.815%
2023-06-05	0.13250	0.13250	0.13250	0.13250	0.000%	51,764	+4,805.660%
2023-06-02	0.13250	0.13250	0.13250	0.13250	0.000%	12,978	+4,805.660%
2023-06-01	0.13500	0.13500	0.13250	0.13250	-1.852%	10,658	+4,805.660%
2023-05-31	0.13500	0.13500	0.13500	0.13500	0.000%	16,398	+4,714.815%
2023-05-30	0.13500	0.13500	0.13500	0.13500	0.000%	14	+4,714.815%
2023-05-26	0.13500	0.13500	0.13500	0.13500	0.000%	27,027	+4,714.815%
2023-05-25	0.13250	0.13500	0.13250	0.13500	+1.887%	53,825	+4,714.815%
2023-05-24	0.13250	0.13250	0.13250	0.13250	0.000%	4,157	+4,805.660%
2023-05-23	0.13250	0.13250	0.13250	0.13250	0.000%	14,880	+4,805.660%
2023-05-22	0.13250	0.13250	0.13250	0.13250	0.000%	1,380	+4,805.660%
2023-05-19	0.14250	0.14250	0.13250	0.13250	-7.018%	79,132	+4,805.660%
2023-05-18	0.14750	0.14750	0.14250	0.14250	-3.390%	4,114	+4,461.404%
2023-05-17	0.14750	0.14750	0.14750	0.14750	0.000%	8,708	+4,306.780%
2023-05-16	0.15250	0.15250	0.14750	0.14750	-3.279%	34,819	+4,306.780%
2023-05-15	0.15500	0.15500	0.15250	0.15250	-1.613%	43,027	+4,162.295%
2023-05-12	0.16000	0.16000	0.15500	0.15500	-3.125%	61,081	+4,093.548%
2023-05-11	0.16000	0.16000	0.16000	0.16000	0.000%	388,639	+3,962.500%
2023-05-10	0.16000	0.16250	0.16000	0.16000	0.000%	98,011	+3,962.500%
2023-05-09	0.15750	0.16000	0.15750	0.16000	+1.587%	15,729	+3,962.500%
2023-05-05	0.15750	0.15750	0.15750	0.15750	0.000%	3,797	+4,026.984%
2023-05-04	0.15500	0.16000	0.15500	0.15750	+1.613%	171,182	+4,026.984%
2023-05-03	0.16250	0.16250	0.15500	0.15500	-4.615%	37,768	+4,093.548%
2023-05-02	0.15250	0.16500	0.15250	0.16250	+12.069%	534,676	+3,900.000%
2023-04-28	0.15250	0.15250	0.14500	0.14500	-4.918%	55,501	+4,382.759%
2023-04-27	0.15750	0.15750	0.15250	0.15250	-3.175%	75,478	+4,162.295%
2023-04-26	0.16500	0.16500	0.15750	0.15750	-4.545%	15,767	+4,026.984%
2023-04-25	0.16500	0.16500	0.16500	0.16500	0.000%	87,366	+3,839.394%
2023-04-24	0.16500	0.16500	0.16500	0.16500	0.000%	32,099	+3,839.394%
2023-04-21	0.16500	0.16500	0.16500	0.16500	0.000%	516	+3,839.394%
2023-04-20	0.16500	0.17000	0.16500	0.16500	0.000%	6,370	+3,839.394%
2023-04-19	0.16500	0.16500	0.16500	0.16500	0.000%	12,955	+3,839.394%
2023-04-18	0.16500	0.16500	0.16500	0.16500	0.000%	26,000	+3,839.394%
2023-04-17	0.16500	0.16500	0.16500	0.16500	0.000%	10,901	+3,839.394%
2023-04-14	0.16500	0.16500	0.16500	0.16500	0.000%	36,283	+3,839.394%
2023-04-13	0.16300	0.16500	0.16050	0.16500	+1.227%	26,398	+3,839.394%
2023-04-12	0.16300	0.17300	0.17300	0.16300	0.000%	4,648	+3,887.730%
2023-04-11	0.16500	0.16500	0.16300	0.16300	-1.212%	6,728	+3,887.730%
2023-04-06	0.17250	0.17250	0.16300	0.16500	-4.348%	88,385	+3,839.394%
2023-04-05	0.17250	0.17250	0.17250	0.17250	0.000%	1,060	+3,668.116%
2023-04-04	0.17250	0.17250	0.17250	0.17250	0.000%	21,440	+3,668.116%
2023-04-03	0.17000	0.17650	0.17000	0.17250	+1.471%	217,009	+3,668.116%
2023-03-31	0.16750	0.17000	0.16750	0.17000	+1.493%	85,830	+3,723.529%
2023-03-30	0.18000	0.18000	0.16750	0.16750	-6.944%	254,714	+3,780.597%
2023-03-29	0.18000	0.18250	0.18000	0.18000	0.000%	314,996	+3,511.111%
2023-03-28	0.18000	0.18000	0.18000	0.18000	0.000%	1,500	+3,511.111%
2023-03-27	0.18000	0.18000	0.18000	0.18000	0.000%	15,344	+3,511.111%
2023-03-24	0.17500	0.18000	0.17500	0.18000	+2.857%	69,006	+3,511.111%
2023-03-23	0.17500	0.17500	0.17500	0.17500	0.000%	8,801	+3,614.286%
2023-03-22	0.17500	0.17500	0.17500	0.17500	0.000%	5,678	+3,614.286%
2023-03-21	0.17500	0.17500	0.17500	0.17500	0.000%	1,283	+3,614.286%
2023-03-20	0.18000	0.18000	0.17500	0.17500	-2.778%	65,606	+3,614.286%
2023-03-17	0.18000	0.18000	0.18000	0.18000	0.000%	36,231	+3,511.111%
2023-03-16	0.18500	0.18500	0.18000	0.18000	-2.703%	57,081	+3,511.111%
2023-03-15	0.18500	0.18500	0.18500	0.18500	0.000%	3,491	+3,413.514%
2023-03-14	0.18500	0.18500	0.18500	0.18500	0.000%	17,460	+3,413.514%
2023-03-13	0.22000	0.22000	0.18500	0.18500	-9.756%	38,947	+3,413.514%
2023-03-10	0.20500	0.20500	0.20500	0.20500	0.000%	9,745	+3,070.732%
2023-03-09	0.21500	0.21500	0.20500	0.20500	-4.651%	40,360	+3,070.732%
2023-03-08	0.21500	0.21500	0.21500	0.21500	0.000%	4,298	+2,923.256%
2023-03-07	0.21700	0.21700	0.21500	0.21500	-0.922%	44,317	+2,923.256%
2023-03-06	0.21700	0.22800	0.21700	0.21700	0.000%	35,326	+2,895.392%
2023-03-03	0.22500	0.22500	0.21700	0.21700	-3.556%	83,359	+2,895.392%
2023-03-02	0.22700	0.22700	0.22500	0.22500	0.000%	125,035	+2,788.889%
2023-03-01	0.22000	0.22500	0.22000	0.22500	+2.273%	142,416	+2,788.889%
2023-02-28	0.23700	0.23700	0.21500	0.22000	-7.173%	112,807	+2,854.545%
2023-02-27	0.23800	0.23800	0.23700	0.23700	-0.420%	141,560	+2,642.616%
2023-02-24	0.24500	0.25000	0.23800	0.23800	-2.857%	92,104	+2,631.092%
2023-02-23	0.22500	0.25000	0.22500	0.24500	+16.667%	476,292	+2,553.061%
2023-02-22	0.21700	0.21000	0.21000	0.21000	-3.226%	60,128	+2,995.238%
2023-02-21	0.21700	0.21700	0.21700	0.21700	0.000%	19,666	+2,895.392%
2023-02-20	0.21700	0.21700	0.21700	0.21700	0.000%	41,150	+2,895.392%
2023-02-17	0.22000	0.22000	0.21700	0.21700	-1.364%	52,617	+2,895.392%
2023-02-16	0.20000	0.22200	0.19250	0.22000	+14.286%	784,117	+2,854.545%
2023-02-15	0.18500	0.19250	0.18500	0.19250	+4.054%	64,024	+3,276.623%
2023-02-14	0.17500	0.18800	0.17500	0.18500	+5.714%	208,483	+3,413.514%
2023-02-13	0.17250	0.17500	0.17250	0.17500	+1.449%	49,308	+3,614.286%
2023-02-10	0.17250	0.17250	0.17250	0.17250	0.000%	5,216	+3,668.116%
2023-02-09	0.17250	0.17250	0.17250	0.17250	0.000%	1,555	+3,668.116%
2023-02-08	0.17250	0.17250	0.17250	0.17250	0.000%	9,004	+3,668.116%
2023-02-07	0.17250	0.17250	0.16500	0.17250	0.000%	123,738	+3,668.116%
2023-02-06	0.15500	0.18250	0.15500	0.17250	+11.290%	322,643	+3,668.116%
2023-02-03	0.15500	0.15500	0.15500	0.15500	0.000%	46,103	+4,093.548%
2023-02-02	0.15500	0.15500	0.15500	0.15500	0.000%	734,102	+4,093.548%
2023-02-01	0.15500	0.15500	0.15500	0.15500	0.000%	8,361	+4,093.548%
2023-01-31	0.15500	0.15500	0.15500	0.15500	0.000%	41,370	+4,093.548%
2023-01-30	0.15500	0.15500	0.15500	0.15500	0.000%	112,155	+4,093.548%
2023-01-27	0.15500	0.15500	0.15500	0.15500	0.000%	79,828	+4,093.548%
2023-01-26	0.15500	0.15500	0.15500	0.15500	0.000%	78,054	+4,093.548%
2023-01-25	0.15500	0.15500	0.15500	0.15500	0.000%	17,552	+4,093.548%
2023-01-24	0.15500	0.15500	0.15500	0.15500	0.000%	204,828	+4,093.548%
2023-01-23	0.15250	0.15500	0.15250	0.15500	+1.639%	144,183	+4,093.548%
2023-01-20	0.15250	0.15250	0.15250	0.15250	0.000%	1,320,726	+4,162.295%
2023-01-19	0.15250	0.15250	0.15250	0.15250	0.000%	87,918	+4,162.295%
2023-01-18	0.15250	0.15250	0.15250	0.15250	0.000%	54,785	+4,162.295%
2023-01-17	0.15500	0.16300	0.15250	0.15250	-1.613%	130,459	+4,162.295%
2023-01-16	0.15500	0.16300	0.15500	0.15500	0.000%	189,614	+4,093.548%
2023-01-13	0.15900	0.15900	0.15500	0.15500	-2.516%	121,848	+4,093.548%
2023-01-12	0.15900	0.15900	0.15900	0.15900	0.000%	9,444	+3,988.050%
2023-01-11	0.17000	0.17300	0.15900	0.15900	-6.471%	216,629	+3,988.050%
2023-01-10	0.14000	0.17000	0.14000	0.17000	+21.429%	746,249	+3,723.529%
2023-01-09	0.14600	0.14700	0.13750	0.14000	-4.110%	372,077	+4,542.857%
2023-01-06	0.15500	0.15500	0.14600	0.14600	-5.806%	647,488	+4,352.055%
2023-01-05	0.16000	0.16250	0.15500	0.15500	-3.125%	485,131	+4,093.548%
2023-01-04	0.18100	0.18500	0.15250	0.16000	-13.514%	2,130,539	+3,962.500%
2023-01-03	0.08250	0.21500	0.08250	0.18500	+138.710%	5,873,321	+3,413.514%
2022-12-30	0.07750	0.07750	0.07750	0.07750	0.000%	0	+8,287.097%

.dark-mode .XM8Gbb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XM8Gbb{ color: #333333; background-color: white; border: 2px solid #333333; }GENIGENINCODE PLCstock LSE

GENI
GENINCODE PLC
stock LSE