Genincode Share History

Genincode Share Price history. The following table shows end-of-day data GENI historical share prices for Genincode, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

GENI.L
Share Price GENI.L
Charts GENI.L
Trades GENI.L
History Compare
GENI.L GENI.L
Share News GENI.L
RNS GENI.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-14	8.50	8.50	8.13	8.13	113,893
2024-05-13	9.63	9.63	8.38	8.50	662,806
2024-05-10	9.25	10.13	9.25	9.63	205,017
2024-05-09	9.13	9.25	9.13	9.25	108,769
2024-05-08	8.00	9.00	8.00	9.00	182,888
2024-05-07	7.38	7.88	7.38	7.88	365,380
2024-05-06	7.38	7.38	7.38	7.38	0
2024-05-03	7.38	7.38	7.38	7.38	37,455
2024-05-02	7.38	7.38	7.38	7.38	1,758
2024-05-01	7.50	7.50	7.25	7.38	70,784
2024-04-30	7.25	7.25	7.25	7.25	42,150
2024-04-29	7.25	7.25	7.25	7.25	143,538
2024-04-26	7.75	7.75	7.25	7.25	197,278
2024-04-25	7.75	7.75	7.75	7.75	122,370
2024-04-24	8.13	8.25	7.75	7.75	188,518
2024-04-23	8.25	8.25	8.13	8.13	171,604
2024-04-22	8.75	9.00	8.25	8.25	402,089
2024-04-19	8.75	8.75	8.75	8.75	30,669
2024-04-18	8.75	8.75	8.75	8.75	42,379
2024-04-17	8.75	8.75	8.75	8.75	1,246
2024-04-16	8.88	8.88	8.75	8.75	168,343
2024-04-15	9.00	9.00	8.88	8.88	69,033
2024-04-12	8.00	9.25	8.00	9.00	480,776
2024-04-11	8.00	8.00	8.00	8.00	63,244
2024-04-10	9.00	9.00	7.75	8.00	678,718
2024-04-09	9.00	9.13	9.00	9.00	339,435
2024-04-08	9.38	9.38	8.75	9.00	658,657
2024-04-05	8.13	9.40	9.40	9.40	1,379,292
2024-04-04	8.13	8.63	7.25	8.13	1,852,831
2024-04-03	6.88	8.38	6.88	8.13	879,276
2024-04-02	6.88	7.00	6.88	6.88	311,117
2024-04-01	6.88	6.88	6.88	6.88	0
2024-03-29	6.88	6.88	6.88	6.88	0
2024-03-28	6.25	7.13	6.25	6.88	696,718
2024-03-27	5.75	6.25	5.75	6.25	390,983
2024-03-26	6.25	6.25	5.75	5.75	546,921
2024-03-25	5.75	7.25	5.75	6.25	3,522,597
2024-03-22	5.15	5.75	4.25	5.75	2,424,973
2024-03-21	3.50	4.90	4.80	4.80	3,154,307
2024-03-20	3.45	3.50	3.45	3.50	181,810
2024-03-19	3.45	3.80	3.80	3.80	29,823
2024-03-18	3.45	3.45	3.45	3.45	199,725
2024-03-15	3.45	3.55	3.45	3.50	471,224
2024-03-14	3.45	3.45	3.45	3.45	27,913
2024-03-13	3.45	3.45	3.34	3.45	40,546
2024-03-12	3.55	3.55	3.45	3.45	257,175
2024-03-11	3.55	3.55	3.55	3.55	25,832
2024-03-08	3.55	3.55	3.55	3.55	0
2024-03-07	3.55	3.55	3.55	3.55	21,922
2024-03-06	3.55	3.55	3.55	3.55	27,345
2024-03-05	3.60	3.60	3.55	3.55	16,362
2024-03-04	3.60	3.60	3.60	3.60	243,848
2024-03-01	3.85	3.85	3.60	3.60	46,305
2024-02-29	3.85	3.85	3.85	3.85	40,000
2024-02-28	3.85	3.85	3.85	3.85	26,834
2024-02-27	3.70	3.85	3.84	3.85	53,318
2024-02-26	3.85	3.85	3.85	3.85	6,006
2024-02-23	3.90	4.00	3.85	3.85	411,167
2024-02-22	3.95	4.08	3.90	3.90	84,863
2024-02-21	4.05	4.05	3.95	3.95	3,053
2024-02-20	4.05	4.05	4.05	4.05	98,219
2024-02-19	4.05	4.05	4.05	4.05	3,352
2024-02-16	4.00	4.05	4.00	4.05	124,634
2024-02-15	4.10	4.10	3.90	3.90	193,157
2024-02-14	4.15	4.15	4.10	4.10	205,107
2024-02-13	4.15	4.15	4.15	4.15	12,126
2024-02-12	4.15	4.15	4.15	4.15	8,432
2024-02-09	4.15	4.15	4.15	4.15	46
2024-02-08	4.20	4.20	4.15	4.15	448
2024-02-07	4.20	4.20	4.20	4.20	0
2024-02-06	4.20	4.20	4.20	4.20	3,443
2024-02-05	4.20	4.20	4.20	4.20	96,495
2024-02-02	4.15	4.35	4.15	4.20	605,177
2024-02-01	4.25	4.25	4.15	4.15	96,412
2024-01-31	4.70	4.70	4.25	4.25	317,503
2024-01-30	4.70	4.70	4.65	4.65	0
2024-01-29	4.85	4.80	4.65	4.65	16,984
2024-01-26	4.90	4.90	4.70	4.70	110,020
2024-01-25	4.90	4.90	4.75	4.75	122,858
2024-01-24	4.90	4.90	4.75	4.75	1,065
2024-01-23	4.90	4.90	4.75	4.75	0
2024-01-22	4.90	4.90	4.90	4.90	18,660
2024-01-19	4.90	4.90	4.75	4.75	78,305
2024-01-18	4.90	4.90	4.70	4.90	2,395
2024-01-17	4.75	4.90	4.75	4.90	387,510
2024-01-16	4.75	4.75	4.75	4.75	29,569
2024-01-15	4.75	4.75	4.75	4.75	20,000
2024-01-12	5.00	5.00	4.75	4.75	220,520
2024-01-11	5.00	5.00	5.00	5.00	228,523
2024-01-10	5.25	5.25	5.00	5.00	816,999
2024-01-09	5.25	5.25	5.25	5.25	40,343
2024-01-08	5.25	5.25	5.25	5.25	29,985
2024-01-05	5.25	5.25	5.25	5.25	18,181
2024-01-04	5.25	5.25	5.25	5.25	24,860
2024-01-03	5.25	5.25	5.25	5.25	28,200
2024-01-02	5.25	5.25	5.25	5.25	0
2024-01-01	5.25	5.25	5.25	5.25	0
2023-12-29	5.25	5.25	5.25	5.25	10,217
2023-12-28	5.25	5.25	5.25	5.25	124,343
2023-12-27	5.25	5.25	5.25	5.25	20,996
2023-12-26	5.25	5.25	5.25	5.25	0
2023-12-25	5.25	5.25	5.25	5.25	0
2023-12-22	5.38	5.38	5.25	5.25	71,990
2023-12-21	5.38	5.38	5.38	5.38	59,494
2023-12-20	5.38	5.38	5.38	5.38	21,528
2023-12-19	5.38	5.38	5.38	5.38	176
2023-12-18	5.38	5.38	5.38	5.38	50,324
2023-12-15	5.38	5.38	5.35	5.38	18,000
2023-12-14	5.38	5.38	5.38	5.38	104,437
2023-12-13	5.38	5.38	5.38	5.38	422
2023-12-12	5.38	5.38	5.38	5.38	25,121
2023-12-11	5.60	5.60	5.25	5.38	91,333
2023-12-08	5.70	5.70	5.35	5.60	417,535
2023-12-07	5.35	5.70	5.35	5.35	250,814
2023-12-06	5.35	5.35	5.35	5.35	13,492
2023-12-05	5.75	5.75	5.25	5.35	601,457
2023-12-04	6.13	6.13	5.75	5.75	20,199
2023-12-01	6.13	6.13	6.13	6.13	69,944
2023-11-30	6.20	6.20	6.13	6.13	203,953
2023-11-29	6.25	6.50	6.20	6.20	1,348,810
2023-11-28	6.25	6.50	6.25	6.25	38,305
2023-11-27	6.75	6.75	6.25	6.25	15,178
2023-11-24	7.25	7.25	6.75	6.75	110,285
2023-11-23	7.25	7.25	7.25	7.25	31,364
2023-11-22	7.25	7.25	7.25	7.25	286,731
2023-11-21	7.25	7.25	7.25	7.25	582,058
2023-11-20	7.25	7.50	7.25	7.25	132,849
2023-11-17	7.25	7.25	7.25	7.25	788
2023-11-16	7.25	7.25	7.25	7.25	10,094
2023-11-15	7.25	7.50	7.25	7.25	14,226
2023-11-14	7.25	7.25	7.25	7.25	126,546
2023-11-13	7.75	7.75	7.25	7.25	2,141
2023-11-10	7.75	7.75	7.75	7.75	5,334
2023-11-09	7.75	7.75	7.75	7.75	42,669
2023-11-08	7.75	7.75	7.75	7.75	112
2023-11-07	7.75	7.75	7.75	7.75	96
2023-11-06	7.75	7.75	7.75	7.75	0
2023-11-03	7.75	7.75	7.75	7.75	60,012
2023-11-02	7.75	7.75	7.75	7.75	0
2023-11-01	7.75	7.75	7.75	7.75	6,142
2023-10-31	7.75	7.75	7.75	7.75	3,123
2023-10-30	7.88	8.13	7.75	8.13	41,538
2023-10-27	8.13	8.13	8.13	8.13	36
2023-10-26	8.13	8.13	8.13	8.13	0
2023-10-25	8.13	8.13	8.13	8.13	119
2023-10-24	8.13	8.13	8.13	8.13	504
2023-10-23	8.25	8.25	8.13	8.13	48,440
2023-10-20	8.25	8.25	8.25	8.25	0
2023-10-19	8.25	8.25	8.25	8.25	94
2023-10-18	8.25	8.25	8.25	8.25	5,457
2023-10-17	8.25	8.25	8.25	8.25	4,692
2023-10-16	8.25	8.25	8.25	8.25	705
2023-10-13	8.25	8.25	8.25	8.25	0
2023-10-12	8.25	8.25	8.25	8.25	1,192
2023-10-11	8.25	8.25	8.25	8.25	0
2023-10-10	8.50	8.75	8.25	8.25	7,500
2023-10-09	9.25	9.50	8.75	8.75	25,128
2023-10-06	9.25	9.25	9.25	9.25	5,910
2023-10-05	9.25	9.25	9.25	9.25	46,960
2023-10-04	9.25	9.25	9.25	9.25	25,795
2023-10-03	9.25	9.25	9.25	9.25	85,000
2023-10-02	9.75	9.75	9.25	9.25	56,638
2023-09-29	9.75	9.75	9.75	9.75	20,000
2023-09-28	10.25	10.25	9.75	9.75	116,387
2023-09-27	10.25	10.25	10.25	10.25	14
2023-09-26	10.25	10.25	10.25	10.25	0
2023-09-25	10.25	10.25	10.25	10.25	11
2023-09-22	9.75	10.25	9.75	10.25	14,161
2023-09-21	11.50	11.50	9.75	9.75	223,644
2023-09-20	11.50	11.50	11.50	11.50	63,604
2023-09-19	11.50	11.50	11.50	11.50	5,000
2023-09-18	11.50	11.50	11.50	11.50	1,217,050
2023-09-15	11.50	11.50	11.50	11.50	9,931
2023-09-14	12.25	12.25	11.50	11.50	175,500
2023-09-13	12.25	12.25	12.25	12.25	1,856
2023-09-12	12.25	12.25	12.25	12.25	0
2023-09-11	12.25	12.25	12.25	12.25	0
2023-09-08	12.25	12.25	12.25	12.25	120
2023-09-07	12.25	12.25	12.25	12.25	4,068
2023-09-06	12.25	12.25	12.25	12.25	138
2023-09-05	12.25	12.25	12.25	12.25	1,197
2023-09-04	12.25	12.25	12.25	12.25	2,109
2023-09-01	13.00	13.00	12.25	12.25	26,913
2023-08-31	12.50	12.50	12.50	12.50	11,046
2023-08-30	12.50	12.50	12.50	12.50	2,293
2023-08-29	12.50	12.50	12.50	12.50	287
2023-08-28	12.50	12.50	12.50	12.50	0
2023-08-25	12.25	12.50	12.50	12.50	16,354
2023-08-24	12.25	12.25	12.25	12.25	13
2023-08-23	12.25	12.25	12.25	12.25	0
2023-08-22	12.75	12.75	12.25	12.25	18,464
2023-08-21	12.75	12.75	12.75	12.75	1,053
2023-08-18	13.25	13.25	12.75	12.75	55,027
2023-08-17	13.25	13.25	13.25	13.25	118,093
2023-08-16	11.50	13.50	11.50	13.25	299,502
2023-08-15	11.50	11.50	11.50	11.50	6,018
2023-08-14	11.50	11.50	11.50	11.50	34,145
2023-08-11	11.50	11.50	11.50	11.50	100,893
2023-08-10	11.50	11.50	11.50	11.50	85,034
2023-08-09	11.50	11.50	11.50	11.50	0
2023-08-08	11.75	11.75	11.50	11.50	32,632
2023-08-07	11.60	11.75	11.60	11.75	253
2023-08-04	11.35	11.60	11.35	11.60	115,613
2023-08-03	11.50	11.50	11.25	11.35	225,713
2023-08-02	11.60	11.60	11.50	11.50	142,691
2023-08-01	11.60	11.60	11.50	11.60	13,593
2023-07-31	11.75	11.75	11.60	11.60	45,443
2023-07-28	11.60	11.75	11.60	11.75	43,655
2023-07-27	11.60	11.60	11.60	11.60	2,182
2023-07-26	11.60	11.60	11.60	11.60	3,647
2023-07-25	11.75	11.75	11.60	11.60	6,935
2023-07-24	11.85	11.85	11.85	11.85	46,950
2023-07-21	11.85	11.85	11.85	11.85	76,351
2023-07-20	12.25	12.25	11.85	11.85	180,065
2023-07-19	12.25	12.35	12.25	12.35	494,413
2023-07-18	11.75	11.75	11.75	11.75	954
2023-07-17	11.75	11.75	11.75	11.75	17,135
2023-07-14	11.75	11.75	11.75	11.75	46,758
2023-07-13	11.75	11.75	11.75	11.75	0
2023-07-12	11.75	11.75	11.75	11.75	11,361
2023-07-11	11.75	12.00	11.75	11.75	8,782
2023-07-10	11.75	11.75	11.75	11.75	2,516
2023-07-07	11.75	11.75	11.75	11.75	502
2023-07-06	11.75	11.75	11.75	11.75	33
2023-07-05	11.75	11.75	11.75	11.75	8,852
2023-07-04	11.75	11.75	11.75	11.75	1,854
2023-07-03	12.00	12.00	11.75	11.75	45,366
2023-06-30	12.00	12.00	12.00	12.00	0
2023-06-29	12.00	12.00	12.00	12.00	58,293
2023-06-28	12.00	12.00	12.00	12.00	2,526
2023-06-27	12.00	12.50	12.50	12.50	76,988
2023-06-26	12.00	12.00	12.00	12.00	2,289
2023-06-23	12.00	12.00	12.00	12.00	36,751
2023-06-22	12.00	12.00	12.00	12.00	2,000
2023-06-21	12.25	12.25	12.00	12.00	19,434
2023-06-20	12.25	12.50	12.25	12.25	35,304
2023-06-19	13.00	13.00	12.25	12.25	44,078
2023-06-16	13.00	13.00	13.00	13.00	307
2023-06-15	13.00	13.00	13.00	13.00	213
2023-06-14	13.00	13.00	13.00	13.00	1,857
2023-06-13	13.00	13.00	13.00	13.00	0
2023-06-12	13.00	13.00	13.00	13.00	32
2023-06-09	13.50	13.50	13.00	13.00	85,340
2023-06-08	13.50	13.50	13.50	13.50	20,064
2023-06-07	13.50	13.50	13.50	13.50	5,262
2023-06-06	13.50	13.50	13.50	13.50	5,630
2023-06-05	13.25	13.25	13.25	13.25	51,764
2023-06-02	13.25	13.25	13.25	13.25	12,978
2023-06-01	13.50	13.50	13.25	13.25	10,658
2023-05-31	13.50	13.50	13.50	13.50	16,398
2023-05-30	13.50	13.50	13.50	13.50	14
2023-05-29	13.50	13.50	13.50	13.50	0
2023-05-26	13.50	13.50	13.50	13.50	27,027
2023-05-25	13.25	13.50	13.25	13.50	53,825
2023-05-24	13.25	13.25	13.25	13.25	4,157
2023-05-23	13.25	13.25	13.25	13.25	14,880
2023-05-22	13.25	13.25	13.25	13.25	1,380
2023-05-19	14.25	14.25	13.25	13.25	79,132
2023-05-18	14.75	14.75	14.25	14.25	4,114
2023-05-17	14.75	14.75	14.75	14.75	8,708
2023-05-16	15.25	15.25	14.75	14.75	34,819
2023-05-15	15.50	15.50	15.25	15.25	43,027
2023-05-12	16.00	16.00	15.50	15.50	61,081
2023-05-11	16.00	16.00	16.00	16.00	388,639
2023-05-10	16.00	16.25	16.00	16.00	98,011
2023-05-09	15.75	16.00	15.75	16.00	15,729
2023-05-08	15.75	15.75	15.75	15.75	0
2023-05-05	15.75	15.75	15.75	15.75	3,797
2023-05-04	15.50	16.00	15.50	15.75	171,182
2023-05-03	16.25	16.25	15.50	15.50	37,768
2023-05-02	15.25	16.50	15.25	16.25	534,676
2023-05-01	14.50	14.50	14.50	14.50	0
2023-04-28	15.25	15.25	14.50	14.50	55,501
2023-04-27	15.75	15.75	15.25	15.25	75,478
2023-04-26	16.50	16.50	15.75	15.75	15,767
2023-04-25	16.50	16.50	16.50	16.50	87,366
2023-04-24	16.50	16.50	16.50	16.50	32,099
2023-04-21	16.50	16.50	16.50	16.50	516
2023-04-20	16.50	17.00	16.50	16.50	6,370
2023-04-19	16.50	16.50	16.50	16.50	12,955
2023-04-18	16.50	16.50	16.50	16.50	26,000
2023-04-17	16.50	16.50	16.50	16.50	10,901
2023-04-14	16.50	16.50	16.50	16.50	36,283
2023-04-13	16.30	16.50	16.05	16.50	26,398
2023-04-12	16.30	17.30	17.30	16.30	4,648
2023-04-11	16.50	16.50	16.30	16.30	6,728
2023-04-10	16.50	16.50	16.50	16.50	0
2023-04-07	16.50	16.50	16.50	16.50	0
2023-04-06	17.25	17.25	16.30	16.50	88,385
2023-04-05	17.25	17.25	17.25	17.25	1,060
2023-04-04	17.25	17.25	17.25	17.25	21,440
2023-04-03	17.00	17.65	17.00	17.25	217,009
2023-03-31	16.75	17.00	16.75	17.00	85,830
2023-03-30	18.00	18.00	16.75	16.75	254,714
2023-03-29	18.00	18.25	18.00	18.00	314,996
2023-03-28	18.00	18.00	18.00	18.00	1,500
2023-03-27	18.00	18.00	18.00	18.00	15,344
2023-03-24	17.50	18.00	17.50	18.00	69,006
2023-03-23	17.50	17.50	17.50	17.50	8,801
2023-03-22	17.50	17.50	17.50	17.50	5,678
2023-03-21	17.50	17.50	17.50	17.50	1,283
2023-03-20	18.00	18.00	17.50	17.50	65,606
2023-03-17	18.00	18.00	18.00	18.00	36,231
2023-03-16	18.50	18.50	18.00	18.00	57,081
2023-03-15	18.50	18.50	18.50	18.50	3,491
2023-03-14	18.50	18.50	18.50	18.50	17,460
2023-03-13	22.00	22.00	19.50	18.50	38,947
2023-03-10	20.50	20.50	20.50	20.50	9,745
2023-03-09	21.50	21.50	20.50	20.50	40,360
2023-03-08	21.50	21.50	21.50	21.50	4,298
2023-03-07	21.70	21.70	21.50	21.50	44,317
2023-03-06	21.70	22.80	21.70	21.70	35,326
2023-03-03	22.50	22.50	21.70	21.70	83,359
2023-03-02	22.70	22.70	22.50	22.50	125,035
2023-03-01	22.00	22.50	22.00	22.50	142,416
2023-02-28	23.70	23.70	21.50	22.00	112,807
2023-02-27	23.80	23.80	23.70	23.70	141,560
2023-02-24	24.50	25.00	23.80	23.80	92,104
2023-02-23	22.50	25.00	22.50	24.50	476,292
2023-02-22	21.70	21.00	21.00	21.00	60,128
2023-02-21	21.70	21.70	21.70	21.70	19,666
2023-02-20	21.70	21.70	21.70	21.70	41,150
2023-02-17	22.00	22.00	21.70	21.70	52,617
2023-02-16	20.00	22.20	19.25	22.00	784,117
2023-02-15	18.50	19.25	18.50	19.25	64,024
2023-02-14	17.50	18.80	17.50	18.50	208,483
2023-02-13	17.25	17.50	17.25	17.50	49,308
2023-02-10	17.25	17.25	17.25	17.25	5,216
2023-02-09	17.25	17.25	17.25	17.25	1,555
2023-02-08	17.25	17.25	17.25	17.25	9,004
2023-02-07	17.25	17.25	16.50	17.25	123,738
2023-02-06	15.50	18.25	15.50	17.25	322,643
2023-02-03	15.50	15.50	15.50	15.50	46,103
2023-02-02	15.50	15.50	15.50	15.50	734,102
2023-02-01	15.50	15.50	15.50	15.50	8,361
2023-01-31	15.50	15.50	15.50	15.50	41,370
2023-01-30	15.50	15.50	15.50	15.50	112,155
2023-01-27	15.50	15.50	15.50	15.50	79,828
2023-01-26	15.50	15.50	15.50	15.50	78,054
2023-01-25	15.50	15.50	15.50	15.50	17,552
2023-01-24	15.50	15.50	15.50	15.50	204,828
2023-01-23	15.25	15.50	15.25	15.50	144,183
2023-01-20	15.25	15.25	15.25	15.25	1,320,726
2023-01-19	15.25	15.25	15.25	15.25	87,918
2023-01-18	15.25	15.25	15.25	15.25	54,785
2023-01-17	15.50	16.30	15.25	15.25	130,459
2023-01-16	15.50	16.30	15.50	15.50	189,614
2023-01-13	15.90	15.90	15.50	15.50	121,848
2023-01-12	15.90	15.90	15.90	15.90	9,444
2023-01-11	17.00	17.30	15.90	15.90	216,629
2023-01-10	14.00	17.00	14.00	17.00	746,249
2023-01-09	14.60	14.70	13.75	14.00	372,077
2023-01-06	15.50	15.50	14.60	14.60	647,488
2023-01-05	16.00	16.25	15.50	15.50	485,131
2023-01-04	18.10	18.50	15.25	16.00	2,130,539
2023-01-03	8.25	21.50	8.25	18.50	5,873,321
2023-01-02	7.75	7.75	7.75	7.75	0
2022-12-30	7.75	7.75	7.75	7.75	0
2022-12-29	7.63	7.75	7.63	7.75	3,913,876
2022-12-28	8.13	8.30	7.25	7.50	649,820
2022-12-27	8.13	8.13	8.13	8.13	0
2022-12-26	8.13	8.13	8.13	8.13	0
2022-12-23	8.50	8.50	8.13	8.13	360,000
2022-12-22	9.50	9.50	8.50	8.50	310,000
2022-12-21	9.75	9.75	9.50	9.50	50,000
2022-12-20	10.00	10.00	9.75	9.75	10,000
2022-12-19	10.50	10.50	10.00	10.00	45,030
2022-12-16	10.50	10.50	10.50	10.50	30,828
2022-12-15	10.50	10.50	10.50	10.50	0
2022-12-14	10.50	10.50	10.50	10.50	0
2022-12-13	10.75	10.75	10.50	10.50	1,317
2022-12-12	10.75	10.75	10.75	10.75	18
2022-12-09	10.75	10.75	10.75	10.75	0
2022-12-08	11.25	11.25	10.75	10.75	61,846
2022-12-07	11.25	11.25	11.25	11.25	0
2022-12-06	11.25	11.25	11.25	11.25	43
2022-12-05	11.50	11.50	11.25	11.25	61,075
2022-12-02	11.50	11.50	11.50	11.50	300,101
2022-12-01	11.50	11.50	11.50	11.50	90,000
2022-11-30	11.50	11.50	11.50	11.50	65,000
2022-11-29	11.50	11.50	11.50	11.50	0
2022-11-28	11.50	11.50	11.50	11.50	1,600,000
2022-11-25	11.25	11.50	11.25	11.50	100,000
2022-11-24	11.25	11.25	11.25	11.25	43
2022-11-23	12.25	12.25	11.25	11.25	10,100
2022-11-22	12.25	12.25	12.25	12.25	34
2022-11-21	12.25	12.25	12.25	12.25	0
2022-11-18	12.25	12.25	12.25	12.25	0
2022-11-17	12.25	12.25	12.25	12.25	0
2022-11-16	12.25	12.25	12.25	12.25	0
2022-11-15	12.25	12.25	12.25	12.25	40
2022-11-14	12.25	12.25	12.25	12.25	0
2022-11-11	12.25	12.25	12.25	12.25	0
2022-11-10	12.25	12.25	12.25	12.25	10,000
2022-11-09	12.25	12.25	12.25	12.25	8
2022-11-08	12.25	12.25	12.25	12.25	22
2022-11-07	12.75	12.75	12.25	12.25	10,020
2022-11-04	12.75	12.75	12.75	12.75	469,604
2022-11-03	12.50	12.75	12.50	12.75	36,076
2022-11-02	12.75	12.75	12.75	12.75	200,033
2022-11-01	12.90	12.90	12.75	12.75	30,128
2022-10-31	12.90	12.90	12.90	12.90	16,192
2022-10-28	13.05	13.05	12.90	12.90	35,203
2022-10-27	13.05	13.05	13.05	13.05	5,000
2022-10-26	13.05	13.05	13.05	13.05	723
2022-10-25	13.05	13.05	12.80	13.05	55,000
2022-10-24	13.05	13.05	13.05	13.05	154
2022-10-21	13.05	13.05	13.05	13.05	100
2022-10-20	14.10	14.10	13.05	13.05	380,420
2022-10-19	16.75	16.75	14.10	14.10	505,347
2022-10-18	17.50	17.50	16.75	17.25	90,909
2022-10-17	17.50	17.50	17.50	17.50	0
2022-10-14	17.50	17.50	17.50	17.50	100
2022-10-13	17.50	17.50	17.50	17.50	0
2022-10-12	17.50	17.50	17.50	17.50	0
2022-10-11	17.50	17.50	17.50	17.50	0
2022-10-10	17.50	17.50	17.50	17.50	362
2022-10-07	17.50	17.50	17.50	17.50	0
2022-10-06	17.50	17.50	17.50	17.50	4,346
2022-10-05	17.50	17.50	17.50	17.50	0
2022-10-04	17.00	17.50	17.00	17.50	0
2022-10-03	17.50	17.50	17.50	17.50	0
2022-09-30	17.50	17.50	17.50	17.50	0
2022-09-29	17.50	17.50	17.50	17.50	28,933
2022-09-28	17.50	17.50	17.50	17.50	7,888
2022-09-27	17.30	17.50	17.30	17.50	34,153
2022-09-26	17.30	17.30	17.30	17.30	0
2022-09-23	17.50	17.50	17.30	17.30	15,000
2022-09-22	17.25	17.50	17.00	17.50	0
2022-09-21	17.50	17.50	17.50	17.50	7,500
2022-09-20	17.25	17.50	17.00	17.50	113
2022-09-19	17.50	17.50	17.50	17.50	0
2022-09-16	17.50	17.50	17.50	17.50	0
2022-09-15	17.50	17.50	17.50	17.50	4,014
2022-09-14	17.50	17.50	17.50	17.50	5,000
2022-09-13	17.50	17.50	17.50	17.50	0
2022-09-12	17.50	17.50	17.50	17.50	4,928
2022-09-09	17.50	17.50	17.50	17.50	2,100
2022-09-08	17.50	17.50	17.50	17.50	15,505
2022-09-07	17.50	17.50	17.50	17.50	11,582
2022-09-06	17.50	17.50	17.50	17.50	2,824
2022-09-05	17.50	17.50	17.50	17.50	0
2022-09-02	17.50	17.50	17.50	17.50	31,026
2022-09-01	17.50	17.50	17.50	17.50	2,369
2022-08-31	17.25	17.50	17.25	17.50	20,057
2022-08-30	17.25	17.25	17.25	17.25	0
2022-08-29	17.25	17.25	17.25	17.25	0
2022-08-26	17.25	16.70	16.70	17.25	2,161
2022-08-25	16.00	17.25	16.00	17.25	62,062
2022-08-24	16.00	16.00	16.00	16.00	900,000
2022-08-23	16.70	16.70	16.00	16.00	37,009
2022-08-22	16.70	16.70	16.70	16.70	0
2022-08-19	16.50	16.70	16.50	16.70	40,579
2022-08-18	16.50	16.50	16.50	16.50	0
2022-08-17	16.50	16.50	16.50	16.50	0
2022-08-16	16.50	16.50	16.50	16.50	33,610
2022-08-15	16.75	16.75	16.50	16.50	57,938
2022-08-12	16.75	16.75	16.00	16.75	0
2022-08-11	16.75	16.75	16.75	16.75	0
2022-08-10	16.25	16.75	16.25	16.75	2,658
2022-08-09	16.25	16.25	16.25	16.25	80,213
2022-08-08	16.25	15.60	15.60	15.60	250,000
2022-08-05	16.50	16.50	16.25	16.25	100,000
2022-08-04	16.75	17.30	17.30	16.50	150,005
2022-08-03	16.75	16.75	16.75	16.75	0
2022-08-02	16.75	16.75	16.75	16.75	0
2022-08-01	16.75	17.00	16.00	16.75	0
2022-07-29	16.75	16.75	16.75	16.75	3,389
2022-07-28	17.00	18.00	18.00	16.75	55,045
2022-07-27	17.00	17.50	17.50	17.50	7,067
2022-07-26	16.50	17.00	17.00	17.00	853,091
2022-07-25	16.50	16.50	16.50	16.50	0
2022-07-22	16.50	16.50	16.50	16.50	0
2022-07-21	16.50	16.50	16.50	16.50	0
2022-07-20	16.50	16.50	16.50	16.50	12,269
2022-07-19	16.50	16.50	16.50	16.50	41
2022-07-18	16.50	16.50	16.50	16.50	17,561
2022-07-15	16.50	16.50	16.50	16.50	12
2022-07-14	16.75	16.75	16.50	16.50	45,297
2022-07-13	16.75	16.75	16.75	16.75	5,822
2022-07-12	16.75	16.75	16.75	16.75	0
2022-07-11	16.75	16.75	16.75	16.75	0
2022-07-08	17.00	17.00	16.75	16.75	481
2022-07-07	17.00	17.00	17.00	17.00	0
2022-07-06	17.00	17.00	17.00	17.00	580,000
2022-07-05	17.00	17.00	17.00	17.00	0
2022-07-04	17.00	17.00	17.00	17.00	0
2022-07-01	19.00	19.00	17.00	17.00	30,005
2022-06-30	19.00	19.00	18.00	19.00	52,500
2022-06-29	19.00	19.00	19.00	19.00	0
2022-06-28	19.00	19.00	19.00	19.00	54,272
2022-06-27	19.00	19.00	19.00	19.00	1,422
2022-06-24	20.50	20.50	19.00	19.00	584,613
2022-06-23	20.50	20.50	20.50	20.50	104
2022-06-22	20.50	20.50	20.50	20.50	0
2022-06-21	20.20	20.20	20.20	20.50	989
2022-06-20	20.50	20.50	20.50	20.50	0
2022-06-17	20.50	20.50	20.50	20.50	0
2022-06-16	20.50	20.50	20.50	20.50	0
2022-06-15	20.50	20.50	20.50	20.50	0
2022-06-14	20.50	20.50	20.50	20.50	0
2022-06-13	20.50	20.50	20.50	20.50	5,000
2022-06-10	20.50	20.50	20.50	20.50	2,272
2022-06-09	20.50	20.50	20.50	20.50	0
2022-06-08	20.50	20.50	20.50	20.50	0
2022-06-07	20.50	20.50	20.50	20.50	1,927
2022-06-06	20.50	20.50	20.50	20.50	0
2022-06-03	20.50	20.50	20.50	20.50	0
2022-06-02	20.50	20.50	20.50	20.50	0
2022-06-01	20.50	20.50	20.50	20.50	0
2022-05-31	20.50	20.50	20.50	20.50	0
2022-05-30	20.50	20.50	20.50	20.50	196,324
2022-05-27	21.30	21.30	20.50	20.50	22,862
2022-05-26	21.30	21.30	21.30	21.30	0
2022-05-25	21.30	21.30	21.30	21.30	227,274
2022-05-24	21.30	21.30	21.30	21.30	0
2022-05-23	21.30	21.30	21.30	21.30	30
2022-05-20	22.10	22.10	21.30	21.30	30,011
2022-05-19	22.10	22.10	22.10	22.10	172
2022-05-18	22.50	22.50	22.10	22.10	35,000
2022-05-17	25.00	25.00	22.50	22.50	65,029
2022-05-16	24.50	24.50	24.50	24.50	12,862
2022-05-13	24.50	24.50	24.50	24.50	3,000
2022-05-12	25.70	25.70	24.50	24.50	15,100
2022-05-11	25.70	25.70	25.70	25.70	0
2022-05-10	25.70	25.70	25.70	25.70	0
2022-05-09	25.70	25.70	25.70	25.70	0
2022-05-06	25.70	25.70	25.70	25.70	0
2022-05-05	25.40	25.70	25.00	25.70	0
2022-05-04	25.70	25.70	25.70	25.70	0
2022-05-03	25.70	25.70	25.70	25.70	37,500
2022-05-02	25.70	25.70	25.70	25.70	0
2022-04-29	25.70	25.70	25.70	25.70	0
2022-04-28	25.70	25.70	25.70	25.70	0
2022-04-27	25.70	25.70	25.70	25.70	5,000
2022-04-26	25.70	25.70	25.70	25.70	0
2022-04-25	25.70	25.70	25.70	25.70	1,927
2022-04-22	25.70	25.70	25.70	25.70	0
2022-04-21	25.70	25.70	25.70	25.70	5,681
2022-04-20	25.70	25.70	25.70	25.70	0
2022-04-19	26.00	26.00	25.70	25.70	51,363
2022-04-18	26.00	26.00	26.00	26.00	0
2022-04-15	26.00	26.00	26.00	26.00	0
2022-04-14	26.00	26.00	26.00	26.00	0
2022-04-13	26.00	26.00	26.00	26.00	11,364
2022-04-12	26.00	26.00	26.00	26.00	0
2022-04-11	26.00	26.00	25.00	26.00	0
2022-04-08	26.00	26.00	26.00	26.00	0
2022-04-07	26.00	26.00	26.00	26.00	20,000
2022-04-06	26.00	26.00	26.00	26.00	49,990
2022-04-05	26.20	26.20	26.20	26.20	0
2022-04-04	26.00	26.20	25.40	26.20	0
2022-04-01	26.00	26.20	25.40	26.20	4,725
2022-03-31	26.25	26.25	26.25	26.25	45,784
2022-03-30	26.25	26.25	26.25	26.25	361
2022-03-29	26.25	26.25	26.25	26.25	0
2022-03-28	26.25	26.25	26.25	26.25	0
2022-03-25	26.25	26.25	26.25	26.25	3,901
2022-03-24	26.25	26.25	26.25	26.25	5,000
2022-03-23	26.25	26.25	26.25	26.25	0
2022-03-22	26.00	26.25	26.00	26.25	74,689
2022-03-21	26.00	26.00	26.00	26.00	77,651
2022-03-18	26.00	26.00	26.00	26.00	5,010
2022-03-17	26.00	26.00	26.00	26.00	0
2022-03-16	26.00	26.00	26.00	26.00	0
2022-03-15	26.00	26.00	26.00	26.00	57
2022-03-14	26.00	26.00	26.00	26.00	0
2022-03-11	26.00	26.00	26.00	26.00	0
2022-03-10	26.00	26.00	26.00	26.00	9
2022-03-09	26.00	26.00	26.00	26.00	2,258
2022-03-08	26.00	26.00	26.00	26.00	0
2022-03-07	26.00	26.00	26.00	26.00	9,599
2022-03-04	26.50	26.50	26.00	26.00	12,828
2022-03-03	26.50	26.50	26.50	26.50	3,224
2022-03-02	26.50	26.50	26.00	26.50	0
2022-03-01	26.50	26.50	26.50	26.50	138
2022-02-28	26.50	26.50	26.50	26.50	0
2022-02-25	26.50	27.50	26.50	26.50	76,500
2022-02-24	28.00	28.00	26.50	26.50	97,056
2022-02-23	28.00	28.00	28.00	28.00	71
2022-02-22	28.00	28.00	28.00	28.00	0
2022-02-21	28.25	28.25	28.00	28.00	1,065
2022-02-18	28.50	28.50	28.00	28.25	13,413
2022-02-17	28.50	28.50	28.50	28.50	580,540
2022-02-16	28.50	28.50	28.50	28.50	0
2022-02-15	28.50	28.50	28.50	28.50	2,412
2022-02-14	28.50	28.50	28.00	28.50	10,000
2022-02-11	28.50	28.50	28.50	28.50	1,322
2022-02-10	26.75	28.50	26.75	28.50	46,825
2022-02-09	26.50	26.75	26.50	26.75	125,000
2022-02-08	28.50	29.50	26.25	28.50	381,705
2022-02-07	28.50	28.50	28.50	28.50	0
2022-02-04	28.50	28.50	28.50	28.50	267
2022-02-03	28.50	28.50	28.50	28.50	0
2022-02-02	28.50	28.50	28.50	28.50	0
2022-02-01	28.50	28.50	28.50	28.50	0
2022-01-31	28.50	28.50	28.50	28.50	0
2022-01-28	28.50	28.50	28.50	28.50	0
2022-01-27	28.50	28.50	28.50	28.50	5,781
2022-01-26	28.50	28.50	28.50	28.50	0
2022-01-25	28.50	28.50	28.25	28.50	0
2022-01-24	33.00	33.00	28.25	28.25	204,187
2022-01-21	33.00	33.00	33.00	33.00	5,000
2022-01-20	33.00	33.00	33.00	33.00	0
2022-01-19	33.00	33.00	33.00	33.00	0
2022-01-18	33.00	33.00	33.00	33.00	21,277
2022-01-17	33.00	33.00	33.00	33.00	2,803
2022-01-14	33.00	33.00	33.00	33.00	0
2022-01-13	33.00	33.00	33.00	33.00	27,993
2022-01-12	33.00	33.00	33.00	33.00	0
2022-01-11	33.75	33.75	33.00	33.00	920,821
2022-01-10	32.00	33.75	32.00	33.75	174,741
2022-01-07	32.00	32.00	32.00	32.00	0
2022-01-06	32.00	32.00	32.00	32.00	0
2022-01-05	32.50	32.50	32.00	32.00	0
2022-01-04	32.50	32.50	32.50	32.50	275,697
2022-01-03	32.50	32.50	32.50	32.50	0
2021-12-31	32.50	32.50	32.50	32.50	2,137
2021-12-30	32.50	32.50	32.50	32.50	0
2021-12-29	32.50	32.50	32.50	32.50	0
2021-12-28	32.50	32.50	32.50	32.50	0
2021-12-27	32.50	32.50	32.50	32.50	0
2021-12-24	32.50	32.50	32.50	32.50	0
2021-12-23	33.00	33.00	32.50	32.50	64,285
2021-12-22	33.00	33.00	33.00	33.00	0
2021-12-21	33.00	33.00	33.00	33.00	10,000
2021-12-20	33.00	33.00	33.00	33.00	100
2021-12-17	33.50	33.50	33.00	33.00	0
2021-12-16	33.50	33.50	33.50	33.50	0
2021-12-15	35.50	35.50	32.50	33.50	748,742
2021-12-14	36.00	36.00	34.50	35.50	57,700
2021-12-13	36.00	36.00	36.00	36.00	0
2021-12-10	36.00	36.00	36.00	36.00	15,909
2021-12-09	36.00	36.00	36.00	36.00	356,727
2021-12-08	36.00	36.00	35.00	36.00	0
2021-12-07	36.00	36.00	35.00	36.00	0
2021-12-06	36.25	36.25	36.00	36.00	20,138
2021-12-03	36.25	36.25	36.25	36.25	0
2021-12-02	36.25	36.25	36.25	36.25	0
2021-12-01	36.25	36.25	36.25	36.25	130
2021-11-30	37.25	37.25	36.25	36.25	60,000
2021-11-29	37.75	37.75	37.25	37.25	11,624
2021-11-26	38.00	37.80	37.80	37.75	19,260
2021-11-25	38.50	40.00	38.00	38.00	155,587
2021-11-24	38.00	38.00	38.00	38.00	0
2021-11-23	38.00	38.00	37.00	38.00	5,237
2021-11-22	38.00	38.00	38.00	38.00	0
2021-11-19	38.00	38.00	38.00	38.00	10,202
2021-11-18	38.00	38.00	38.00	38.00	0
2021-11-17	38.00	38.00	38.00	38.00	1,557
2021-11-16	38.00	38.00	38.00	38.00	4,351
2021-11-15	38.00	38.00	38.00	38.00	1,000
2021-11-12	38.00	38.00	38.00	38.00	19,279
2021-11-11	38.00	38.00	38.00	38.00	3,949
2021-11-10	38.00	38.00	38.00	38.00	12,000
2021-11-09	38.00	38.00	38.00	38.00	46,498
2021-11-08	38.00	38.00	38.00	38.00	12,354
2021-11-05	38.00	38.00	38.00	38.00	14,784
2021-11-04	38.00	38.00	38.00	38.00	97,621
2021-11-03	38.00	38.00	38.00	38.00	0
2021-11-02	38.00	38.00	38.00	38.00	7,284
2021-11-01	38.00	38.00	38.00	38.00	0
2021-10-29	38.00	38.00	38.00	38.00	0
2021-10-28	38.00	38.00	38.00	38.00	261,585
2021-10-27	38.00	38.00	38.00	38.00	5,252
2021-10-26	38.00	38.00	38.00	38.00	38,055
2021-10-25	38.00	38.00	38.00	38.00	134,508
2021-10-22	38.00	38.00	38.00	38.00	42,142
2021-10-21	38.00	38.00	38.00	38.00	24,575
2021-10-20	38.00	38.00	38.00	38.00	31,248
2021-10-19	38.00	38.00	38.00	38.00	12,845
2021-10-18	38.00	38.00	38.00	38.00	7,500
2021-10-15	38.50	38.50	37.00	38.00	0
2021-10-14	38.00	37.00	37.00	38.00	2,291
2021-10-13	38.00	38.00	38.00	38.00	0
2021-10-12	38.00	38.00	38.00	38.00	3,267
2021-10-11	37.50	38.00	37.50	38.00	812,369
2021-10-08	37.50	37.50	37.50	37.50	377
2021-10-07	37.50	37.50	37.50	37.50	1,350
2021-10-06	37.50	37.50	37.50	37.50	14,358
2021-10-05	37.50	37.50	37.50	37.50	14,712
2021-10-04	38.50	38.50	37.50	37.50	33,539
2021-10-01	38.50	38.50	38.50	38.50	0
2021-09-30	38.50	38.50	38.50	38.50	6,543
2021-09-29	38.50	38.50	38.50	38.50	0
2021-09-28	38.50	38.50	38.00	38.50	0
2021-09-27	38.50	38.50	38.50	38.50	0
2021-09-24	38.50	38.50	38.50	38.50	180
2021-09-23	38.50	38.50	38.50	38.50	2,869
2021-09-22	38.50	38.80	38.80	38.50	280
2021-09-21	38.50	38.50	38.50	38.50	661
2021-09-20	38.75	38.75	38.50	38.50	27,196
2021-09-17	39.00	39.00	38.75	38.75	0
2021-09-16	41.50	41.50	39.00	39.00	88,823
2021-09-15	40.75	41.50	40.75	41.50	7,424
2021-09-14	40.75	40.75	40.75	40.75	53,073
2021-09-13	40.75	40.75	40.75	40.75	22,150
2021-09-10	40.75	40.75	40.75	40.75	54,432
2021-09-09	42.00	42.00	42.00	42.00	34,954
2021-09-08	42.00	42.00	42.00	42.00	11,949
2021-09-07	42.00	42.00	42.00	42.00	258,851
2021-09-06	42.00	42.00	42.00	42.00	203,732
2021-09-03	42.50	42.50	42.00	42.00	33,669
2021-09-02	42.50	42.50	42.50	42.50	20,786
2021-09-01	44.50	45.00	42.50	42.50	53,259
2021-08-31	45.50	45.50	44.50	44.50	13,923
2021-08-30	45.50	45.50	45.50	45.50	0
2021-08-27	47.00	47.00	45.50	45.50	60,122
2021-08-26	45.00	46.50	45.00	46.50	128,417
2021-08-25	43.00	45.00	43.00	45.00	458,839
2021-08-24	43.00	43.00	43.00	43.00	70,490
2021-08-23	43.50	43.00	43.00	43.00	161,730
2021-08-20	43.50	43.50	43.50	43.50	8,920
2021-08-19	43.50	43.50	43.50	43.50	31,852
2021-08-18	43.50	43.50	43.50	43.50	57,542
2021-08-17	44.50	45.60	43.50	43.50	76,789
2021-08-16	44.50	45.60	45.60	44.50	306,084
2021-08-13	44.50	44.50	44.50	44.50	57,500
2021-08-12	44.50	44.50	44.50	44.50	29,374
2021-08-11	45.50	46.00	44.50	46.00	192,136
2021-08-10	43.50	46.00	46.00	46.00	585,749
2021-08-09	40.50	43.50	42.00	43.50	296,753
2021-08-06	38.50	40.50	38.50	40.50	71,862
2021-08-05	36.90	38.50	36.90	38.50	75,267
2021-08-04	36.50	36.90	36.50	36.90	44,627
2021-08-03	36.00	36.50	36.00	36.50	79,244
2021-08-02	34.80	36.00	34.80	36.00	1,848,591
2021-07-30	34.80	34.80	34.80	34.80	2,470
2021-07-29	35.80	35.80	34.30	34.80	107,960
2021-07-28	36.70	36.70	35.80	35.80	299,931
2021-07-27	36.20	36.70	36.20	36.70	935,899
2021-07-26	38.50	38.50	36.00	36.25	123,237
2021-07-23	42.00	42.50	38.00	38.50	101,245
2021-07-22	48.50	48.50	42.50	42.50	882,090

Share	Price	Change
Spirax-Sarco (SPX)	11,120.00	20.09%
Gore Street En. (GSF)	67.10	7.45%
Speedy Hire (SDY)	29.15	6.39%
S4 Cap. (SFOR)	56.40	6.31%
Henry Boot (BOOT)	207.00	5.61%

Share	Price	Change
Bakkavor (BAKK)	111.50	-11.51%
Dr. Martens (DOCS)	74.85	-5.97%
Hilton Foods (HFG)	875.00	-5.2%
DiscoverIE (DSCV)	702.00	-5.14%
Warehouse Reit (WHR)	79.30	-5.14%

Share	Price	Volume
Renalytix Plc (RENX)	23.50	30,000
London Stock Exchange (LSEG)	9,240.00	20,000
Zytronic (ZYT)	56.00	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.55	0