Genincode

GENIG
🏛️ uk →
4.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.25 5.50 5.00 5.25 0.0M
2023-12-28 5.25 5.50 5.00 5.25 0.1M
2023-12-27 5.25 5.40 5.19 5.25 0.0M
2023-12-22 5.38 5.75 4.81 5.25 0.1M
2023-12-21 5.38 5.63 5.53 5.38 0.1M
2023-12-20 5.38 5.75 5.09 5.38 0.0M
2023-12-19 5.38 5.65 5.65 5.38 0.0M
2023-12-18 5.38 5.65 5.23 5.38 0.1M
2023-12-15 5.38 5.35 5.35 5.38 0.0M
2023-12-14 5.38 5.65 4.98 5.38 0.1M
2023-12-13 5.38 5.75 5.00 5.38 0.0M
2023-12-12 5.38 5.48 5.20 5.38 0.0M
2023-12-11 5.60 5.50 5.20 5.38 0.1M
2023-12-08 5.35 6.00 5.29 5.60 0.4M
2023-12-07 5.35 5.70 5.01 5.35 0.3M
2023-12-06 5.35 5.40 5.00 5.35 0.0M
2023-12-05 5.75 5.70 5.00 5.35 0.6M
2023-12-04 6.13 6.25 5.50 5.75 0.0M
2023-12-01 6.13 6.00 5.60 6.13 0.1M
2023-11-30 6.20 6.30 5.85 6.13 0.2M
2023-11-29 6.25 6.50 6.00 6.20 1.3M
2023-11-28 6.25 6.50 6.01 6.25 0.0M
2023-11-27 6.75 7.00 6.00 6.25 0.0M
2023-11-24 7.25 7.00 7.00 6.75 0.9M
2023-11-23 7.25 7.13 7.13 7.25 0.0M
2023-11-22 7.25 7.45 7.00 7.25 0.3M
2023-11-21 7.25 7.50 7.13 7.25 0.6M
2023-11-20 7.25 7.50 7.00 7.25 0.1M
2023-11-17 7.25 7.50 7.00 7.25 0.0M
2023-11-16 7.25 7.50 7.50 7.25 0.0M
2023-11-15 7.25 7.50 7.50 7.25 0.0M
2023-11-14 7.25 7.50 7.10 7.25 0.1M
2023-11-13 7.75 8.00 7.00 7.25 0.0M
2023-11-10 7.75 7.50 7.50 7.75 0.0M
2023-11-09 7.75 7.74 7.00 7.75 0.0M
2023-11-08 7.75 8.00 8.00 7.75 0.0M
2023-11-07 7.75 8.00 8.00 7.75 0.0M
2023-11-06 7.75 7.75 7.75 7.75 0.0M
2023-11-03 7.75 8.00 7.52 7.75 0.1M
2023-11-02 7.75 7.75 7.75 7.75 0.0M
2023-11-01 7.75 7.75 7.75 7.75 0.0M
2023-10-31 7.75 8.00 7.50 7.75 0.0M
2023-10-30 7.88 8.25 7.80 7.75 0.0M
2023-10-27 8.13 8.25 8.25 8.13 0.0M
2023-10-26 8.13 8.13 8.13 8.13 0.0M
2023-10-25 8.13 8.25 8.00 8.13 0.0M
2023-10-24 8.13 8.20 8.10 8.13 0.0M
2023-10-23 8.25 8.50 7.75 8.13 0.0M
2023-10-20 8.25 8.25 8.25 8.25 0.0M
2023-10-19 8.25 8.49 8.49 8.25 0.0M
2023-10-18 8.25 8.50 8.00 8.25 0.0M
2023-10-17 8.25 8.50 8.00 8.25 0.0M
2023-10-16 8.25 8.50 8.15 8.25 0.0M
2023-10-13 8.25 8.25 8.25 8.25 0.0M
2023-10-12 8.25 8.50 8.45 8.25 0.0M
2023-10-11 8.25 8.25 8.25 8.25 0.0M
2023-10-10 8.50 8.15 8.15 8.25 0.0M
2023-10-09 9.25 9.50 9.00 8.75 0.0M
2023-10-06 9.25 9.28 9.01 9.25 0.0M
2023-10-05 9.25 9.50 9.01 9.25 0.0M
2023-10-04 9.25 9.50 9.01 9.25 0.0M
2023-10-03 9.25 9.40 9.01 9.25 0.1M
2023-10-02 9.75 10.00 9.40 9.25 0.1M
2023-09-29 9.75 9.51 9.51 9.75 0.0M
2023-09-28 10.25 10.18 9.50 9.75 0.1M
2023-09-27 10.25 9.50 9.50 10.25 0.0M
2023-09-26 10.25 10.25 10.25 10.25 0.0M
2023-09-25 10.25 10.18 10.18 10.25 0.0M
2023-09-22 9.75 11.00 9.97 10.25 0.0M
2023-09-21 11.50 12.00 9.50 9.75 0.2M
2023-09-20 11.50 11.65 11.01 11.50 0.1M
2023-09-19 11.50 11.68 11.68 11.50 0.0M
2023-09-18 11.50 11.98 11.50 11.50 0.0M
2023-09-15 11.50 11.70 11.01 11.50 0.0M
2023-09-14 12.25 12.50 11.65 11.50 0.2M
2023-09-13 12.25 12.28 12.28 12.25 0.0M
2023-09-12 12.25 12.25 12.25 12.25 0.0M
2023-09-11 12.25 12.25 12.25 12.25 0.0M
2023-09-08 12.25 12.00 12.00 12.25 0.0M
2023-09-07 12.25 12.30 12.00 12.25 0.0M
2023-09-06 12.25 12.50 12.00 12.25 0.0M
2023-09-05 12.25 12.30 12.00 12.25 0.0M
2023-09-04 12.25 12.50 12.01 12.25 0.0M
2023-09-01 12.50 13.00 12.00 12.25 0.0M
2023-08-31 12.50 12.67 12.01 12.50 0.0M
2023-08-30 12.50 12.80 12.10 12.50 0.0M
2023-08-29 12.50 12.90 12.00 12.50 0.0M
2023-08-25 12.25 13.00 12.50 12.50 0.0M
2023-08-24 12.25 12.00 12.00 12.25 0.0M
2023-08-23 12.25 12.25 12.25 12.25 0.0M
2023-08-22 12.75 12.50 12.50 12.25 0.0M
2023-08-21 12.75 13.00 12.50 12.75 0.0M
2023-08-18 13.25 13.50 12.50 12.75 0.1M
2023-08-17 13.25 13.33 13.00 13.25 0.1M
2023-08-16 11.50 14.00 11.70 13.25 0.3M
2023-08-15 11.50 12.00 11.00 11.50 0.0M
2023-08-14 11.50 11.70 11.70 11.50 0.0M
2023-08-11 11.50 11.62 11.16 11.50 0.1M
2023-08-10 11.50 11.66 11.20 11.50 0.1M
2023-08-09 11.50 11.50 11.50 11.50 0.0M
2023-08-08 11.75 12.00 11.25 11.50 0.0M
2023-08-07 11.60 12.00 11.20 11.75 0.0M
2023-08-04 11.35 12.00 11.20 11.60 0.1M
2023-08-03 11.50 11.74 11.15 11.35 0.2M
2023-08-02 11.60 12.00 11.00 11.50 0.1M
2023-08-01 11.60 11.60 11.21 11.60 0.0M
2023-07-31 11.75 12.00 11.20 11.60 0.0M
2023-07-28 11.60 11.85 11.50 11.75 0.0M
2023-07-27 11.60 11.70 11.50 11.60 0.0M
2023-07-26 11.60 11.70 11.50 11.60 0.0M
2023-07-25 11.75 12.00 11.65 11.60 0.0M
2023-07-24 11.85 11.97 11.50 11.85 0.0M
2023-07-21 11.85 11.99 11.70 11.85 0.1M
2023-07-20 12.25 12.05 11.88 11.85 0.2M
2023-07-19 12.25 12.50 12.00 12.35 0.5M
2023-07-18 11.75 12.00 11.50 11.75 0.0M
2023-07-17 11.75 11.94 11.50 11.75 0.0M
2023-07-14 11.75 11.73 11.50 11.75 0.0M
2023-07-13 11.75 11.75 11.75 11.75 0.0M
2023-07-12 11.75 11.73 11.51 11.75 0.0M
2023-07-11 11.75 12.00 12.00 11.75 0.0M
2023-07-10 11.75 12.00 11.50 11.75 0.0M
2023-07-07 11.75 12.00 11.50 11.75 0.0M
2023-07-06 11.75 11.73 11.70 11.75 0.4M
2023-07-05 11.75 12.00 11.51 11.75 0.0M
2023-07-04 11.75 11.73 11.50 11.75 0.0M
2023-07-03 12.00 12.10 11.50 11.75 0.0M
2023-06-30 12.00 12.00 12.00 12.00 0.0M
2023-06-29 12.00 12.50 11.50 12.00 0.1M
2023-06-28 12.00 12.10 11.50 12.00 0.0M
2023-06-27 12.00 12.50 11.50 12.50 0.1M
2023-06-26 12.00 12.40 12.20 12.00 0.0M
2023-06-23 12.00 12.50 11.50 12.00 0.0M
2023-06-22 12.00 12.00 12.00 12.00 0.0M
2023-06-21 12.25 12.50 12.00 12.00 0.0M
2023-06-20 12.25 12.50 12.45 12.25 0.0M
2023-06-19 13.00 13.50 12.01 12.25 0.0M
2023-06-16 13.00 13.16 13.16 13.00 0.0M
2023-06-15 13.00 13.16 13.16 13.00 0.0M
2023-06-14 13.00 13.50 13.16 13.00 0.0M
2023-06-13 13.00 13.00 13.00 13.00 0.0M
2023-06-12 13.00 12.50 12.50 13.00 0.0M
2023-06-09 13.50 13.16 12.50 13.00 0.1M
2023-06-08 13.50 14.00 13.18 13.50 0.0M
2023-06-07 13.50 13.15 13.00 13.50 0.0M
2023-06-06 13.50 13.45 13.00 13.50 0.0M
2023-06-05 13.25 13.50 13.00 13.25 0.1M
2023-06-02 13.25 13.40 13.00 13.25 0.0M
2023-06-01 13.50 13.39 13.00 13.25 0.0M
2023-05-31 13.50 14.00 13.00 13.50 0.0M
2023-05-30 13.50 13.44 13.00 13.50 0.0M
2023-05-26 13.50 14.00 13.44 13.50 0.0M
2023-05-25 13.25 13.50 13.00 13.50 0.1M
2023-05-24 13.25 13.50 13.00 13.25 0.0M
2023-05-23 13.25 13.50 13.05 13.25 0.0M
2023-05-22 13.25 13.50 13.20 13.25 0.0M
2023-05-19 14.25 14.50 13.00 13.25 0.1M
2023-05-18 14.75 14.75 14.00 14.25 0.0M
2023-05-17 14.75 14.75 14.51 14.75 0.0M
2023-05-16 15.25 15.00 14.53 14.75 0.0M
2023-05-15 15.50 16.00 15.03 15.25 0.0M
2023-05-12 16.00 16.00 15.00 15.50 0.1M
2023-05-11 16.00 16.50 15.88 16.00 0.4M
2023-05-10 16.00 16.50 15.86 16.00 0.1M
2023-05-09 15.75 16.50 15.50 16.00 0.0M
2023-05-05 15.75 16.00 15.50 15.75 0.0M
2023-05-04 15.50 15.99 15.50 15.75 0.2M
2023-05-03 16.25 16.50 15.30 15.50 0.0M
2023-05-02 15.25 17.00 15.40 16.25 0.5M
2023-04-28 15.25 15.50 14.60 14.50 0.1M
2023-04-27 15.75 16.50 15.00 15.25 0.1M
2023-04-26 16.50 16.50 15.60 15.75 0.0M
2023-04-25 16.50 16.90 16.05 16.50 0.1M
2023-04-24 16.50 17.00 16.00 16.50 0.0M
2023-04-21 16.50 17.00 16.59 16.50 0.0M
2023-04-20 16.50 17.00 16.50 16.50 0.0M
2023-04-19 16.50 17.00 16.15 16.50 0.0M
2023-04-18 16.50 16.11 16.00 16.50 0.0M
2023-04-17 16.50 17.00 16.00 16.50 1.7M
2023-04-14 16.50 17.00 16.01 16.50 0.0M
2023-04-13 16.30 17.00 16.40 16.50 0.0M
2023-04-12 16.30 17.30 15.74 16.30 0.0M
2023-04-11 16.50 17.00 15.60 16.30 0.0M
2023-04-06 17.25 17.38 16.00 16.50 0.1M
2023-04-05 17.25 17.50 17.00 17.25 0.0M
2023-04-04 17.25 17.50 17.40 17.25 0.0M
2023-04-03 17.00 18.00 17.00 17.25 0.2M
2023-03-31 16.75 17.50 16.52 17.00 0.1M
2023-03-30 18.00 18.50 16.53 16.75 0.3M
2023-03-29 18.00 19.00 17.05 18.00 0.3M
2023-03-28 18.00 18.45 18.45 18.00 0.0M
2023-03-27 18.00 18.50 17.50 18.00 0.0M
2023-03-24 17.50 18.00 17.70 18.00 0.1M
2023-03-23 17.50 17.70 17.00 17.50 0.0M
2023-03-22 17.50 17.70 17.00 17.50 0.0M
2023-03-21 17.50 17.99 17.00 17.50 0.0M
2023-03-20 18.00 19.00 17.00 17.50 0.1M
2023-03-17 18.00 19.00 18.00 18.00 0.0M
2023-03-16 18.50 19.00 18.00 18.00 0.1M
2023-03-15 18.50 18.48 18.03 18.50 0.0M
2023-03-14 18.50 19.00 18.00 18.50 0.0M
2023-03-13 20.50 22.00 18.33 18.50 0.0M
2023-03-10 20.50 21.00 20.00 20.50 0.0M
2023-03-09 21.50 22.00 20.00 20.50 0.0M
2023-03-08 21.50 21.70 21.00 21.50 0.0M
2023-03-07 21.70 22.40 21.00 21.50 0.0M
2023-03-06 21.70 22.80 21.00 21.70 0.0M
2023-03-03 22.50 22.40 21.00 21.70 0.1M
2023-03-02 22.70 23.00 22.30 22.50 0.1M
2023-03-01 22.00 23.50 21.65 22.50 0.1M
2023-02-28 23.70 24.20 21.00 22.00 0.1M
2023-02-27 23.80 24.40 23.00 23.70 0.1M
2023-02-24 24.50 25.00 24.00 23.80 0.1M
2023-02-23 22.50 26.00 23.00 24.50 0.5M
2023-02-22 21.70 22.40 21.00 21.00 0.1M
2023-02-21 21.70 22.00 21.40 21.70 0.0M
2023-02-20 21.70 22.00 21.40 21.70 0.0M
2023-02-17 22.00 22.60 21.40 21.70 0.1M
2023-02-16 19.25 22.60 19.50 22.00 0.8M
2023-02-15 18.50 19.50 18.00 19.25 0.1M
2023-02-14 17.50 19.00 17.60 18.50 0.2M
2023-02-13 17.25 18.00 17.74 17.50 0.0M
2023-02-10 17.25 18.00 17.10 17.25 0.0M
2023-02-09 17.25 18.00 17.10 17.25 0.0M
2023-02-08 17.25 17.80 16.60 17.25 0.0M
2023-02-07 17.25 17.05 16.26 17.25 0.1M
2023-02-06 15.50 18.47 15.50 17.25 0.3M
2023-02-03 15.50 16.00 15.00 15.50 0.0M
2023-02-02 15.50 16.00 15.00 15.50 0.7M
2023-02-01 15.50 16.00 15.00 15.50 0.0M
2023-01-31 15.50 16.00 15.55 15.50 0.0M
2023-01-30 15.50 16.09 15.25 15.50 0.1M
2023-01-27 15.50 16.00 15.32 15.50 0.1M
2023-01-26 15.50 16.00 15.20 15.50 0.1M
2023-01-25 15.50 16.00 15.00 15.50 0.0M
2023-01-24 15.50 16.00 15.30 15.50 0.2M
2023-01-23 15.25 15.88 15.33 15.50 0.1M
2023-01-20 15.25 15.50 15.00 15.25 1.3M
2023-01-19 15.25 15.13 15.00 15.25 0.1M
2023-01-18 15.25 15.50 14.90 15.25 0.1M
2023-01-17 15.50 16.30 15.00 15.25 0.1M
2023-01-16 15.50 16.30 15.01 15.50 0.2M
2023-01-13 15.90 16.30 15.25 15.50 0.1M
2023-01-12 15.90 16.30 15.51 15.90 0.0M
2023-01-11 17.00 17.30 15.50 15.90 0.2M
2023-01-10 14.00 17.17 13.75 17.00 0.7M
2023-01-09 14.60 14.70 13.55 14.00 0.4M
2023-01-06 15.50 16.35 14.48 14.60 0.6M
2023-01-05 16.00 16.56 15.09 15.50 0.5M
2023-01-04 18.50 18.76 15.25 16.00 2.1M
2023-01-03 8.25 21.80 8.85 18.50 5.9M