Market data

Select a section

Genflow Biosciences

(GENF)
Sector: Pharmaceuticals & Biotechnology
2.15p
0.05p 2.38
Last updated: 14:18:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 1.20p 2.40p 1.20p 2.10p 69,210,055
08/10/2025 1.18p 1.25p 1.09p 1.10p 2,957,964
07/10/2025 1.05p 1.25p 1.00p 1.18p 11,199,135
06/10/2025 0.93p 1.10p 0.91p 1.05p 23,317,768
03/10/2025 0.93p 0.95p 0.90p 0.93p 7,963,572
02/10/2025 1.35p 1.47p 0.90p 0.93p 19,854,155
01/10/2025 1.50p 1.59p 1.40p 1.43p 662,123
30/09/2025 1.55p 1.60p 1.20p 1.50p 7,916,387
29/09/2025 1.55p 1.60p 1.50p 1.55p 2,522,368
26/09/2025 1.60p 1.64p 1.50p 1.55p 3,299,110
25/09/2025 1.75p 2.00p 1.55p 1.60p 8,379,090
24/09/2025 1.45p 2.00p 1.42p 1.75p 14,588,928
23/09/2025 1.20p 1.60p 1.15p 1.45p 8,534,245
22/09/2025 1.23p 1.30p 1.10p 1.20p 3,634,022
19/09/2025 1.15p 1.30p 1.14p 1.30p 8,141,404
18/09/2025 1.20p 1.30p 1.05p 1.10p 3,797,840
17/09/2025 1.10p 1.30p 1.10p 1.20p 4,436,733
16/09/2025 1.05p 1.20p 1.00p 1.20p 3,349,121
15/09/2025 0.90p 1.20p 0.80p 1.05p 14,933,112
12/09/2025 0.85p 0.90p 0.80p 0.85p 1,206,183
11/09/2025 0.88p 0.92p 0.80p 0.80p 2,166,420
10/09/2025 0.88p 0.93p 0.80p 0.88p 1,563,536
09/09/2025 0.93p 1.00p 0.82p 0.88p 5,410,621
08/09/2025 0.85p 0.99p 0.80p 0.91p 2,783,954
05/09/2025 0.83p 0.90p 0.76p 0.85p 7,672,130
04/09/2025 0.83p 0.90p 0.79p 0.83p 1,470,312
03/09/2025 0.83p 0.90p 0.76p 0.83p 1,607,902
02/09/2025 0.85p 0.90p 0.75p 0.83p 12,463,584
01/09/2025 0.75p 0.90p 0.65p 0.85p 11,244,676
29/08/2025 0.75p 0.80p 0.72p 0.75p 316,113
28/08/2025 0.75p 0.79p 0.70p 0.75p 1,433,795
27/08/2025 0.65p 0.80p 0.64p 0.75p 4,487,820
26/08/2025 0.65p 0.70p 0.62p 0.65p 4,900,872
25/08/2025 0.65p 0.70p 0.60p 0.65p 7,609,615
22/08/2025 0.65p 0.70p 0.60p 0.65p 7,609,615
21/08/2025 0.65p 0.70p 0.55p 0.65p 10,703,616
20/08/2025 0.65p 0.65p 0.60p 0.65p 357,856
19/08/2025 0.65p 0.68p 0.60p 0.65p 2,296,398
18/08/2025 0.65p 0.70p 0.60p 0.62p 1,291,823
15/08/2025 0.63p 0.65p 0.60p 0.63p 303,342
14/08/2025 0.63p 0.66p 0.60p 0.63p 361,791
13/08/2025 0.65p 0.70p 0.60p 0.66p 2,693,386
12/08/2025 0.65p 0.70p 0.61p 0.65p 1,219,810
11/08/2025 0.68p 0.68p 0.63p 0.65p 1,212,982
08/08/2025 0.68p 0.70p 0.65p 0.68p 711,336
07/08/2025 0.68p 0.70p 0.65p 0.68p 1,159,814
06/08/2025 0.63p 0.70p 0.60p 0.68p 339,201
05/08/2025 0.63p 0.65p 0.62p 0.63p 2,523,279
04/08/2025 0.70p 0.75p 0.62p 0.63p 5,649,476
01/08/2025 0.73p 0.75p 0.65p 0.70p 2,270,402
31/07/2025 0.80p 0.80p 0.70p 0.70p 406,491
30/07/2025 0.78p 0.82p 0.70p 0.82p 1,523,202
29/07/2025 0.80p 0.87p 0.75p 0.78p 4,577,939
28/07/2025 0.80p 0.85p 0.75p 0.82p 1,822,307
25/07/2025 0.83p 0.85p 0.75p 0.76p 6,982,307
24/07/2025 0.85p 1.02p 0.80p 0.83p 20,179,191
23/07/2025 0.80p 0.90p 0.75p 0.80p 9,262,599
22/07/2025 0.65p 0.95p 0.65p 0.80p 43,048,407
21/07/2025 0.70p 0.74p 0.60p 0.65p 8,137,060
18/07/2025 0.60p 0.73p 0.58p 0.70p 31,491,659
17/07/2025 0.70p 0.75p 0.55p 0.71p 26,269,294
16/07/2025 0.68p 0.70p 0.63p 0.67p 2,218,999
15/07/2025 0.70p 0.75p 0.65p 0.68p 8,079,024
14/07/2025 0.70p 0.75p 0.67p 0.70p 5,232,329
11/07/2025 0.68p 0.76p 0.65p 0.70p 6,138,189
10/07/2025 0.68p 0.72p 0.65p 0.70p 6,311,919
09/07/2025 0.75p 0.80p 0.65p 0.68p 16,077,700
08/07/2025 0.80p 0.90p 0.73p 0.75p 19,590,700
07/07/2025 0.68p 0.83p 0.65p 0.80p 51,594,896
04/07/2025 0.73p 0.73p 0.65p 0.68p 5,535,630
03/07/2025 0.73p 0.75p 0.70p 0.73p 114,669
02/07/2025 0.73p 0.73p 0.70p 0.73p 124,713
01/07/2025 0.73p 0.73p 0.70p 0.73p 507,372
30/06/2025 0.73p 0.73p 0.70p 0.73p 1,280,754
27/06/2025 0.73p 0.73p 0.70p 0.73p 179,801
26/06/2025 0.73p 0.75p 0.70p 0.73p 558,327
25/06/2025 0.78p 0.78p 0.70p 0.73p 2,779,196
24/06/2025 0.78p 0.80p 0.75p 0.78p 2,014,630
23/06/2025 0.78p 0.80p 0.76p 0.78p 599,466
20/06/2025 0.78p 0.82p 0.75p 0.78p 233,611
19/06/2025 0.78p 0.84p 0.76p 0.78p 141,530
18/06/2025 0.78p 0.80p 0.76p 0.78p 25,998
17/06/2025 0.78p 0.80p 0.76p 0.78p 779,555
16/06/2025 0.78p 0.80p 0.76p 0.78p 712,189
13/06/2025 0.78p 0.80p 0.76p 0.78p 846,872
12/06/2025 0.78p 0.80p 0.76p 0.78p 256,976
11/06/2025 0.78p 0.80p 0.76p 0.78p 5,504,570
10/06/2025 0.80p 0.84p 0.75p 0.80p 3,566,900
09/06/2025 0.85p 0.88p 0.75p 0.80p 3,558,260
06/06/2025 0.85p 0.88p 0.80p 0.85p 1,762,758
05/06/2025 0.85p 0.88p 0.85p 0.85p 43,726
04/06/2025 0.85p 0.89p 0.81p 0.85p 1,123,077
03/06/2025 0.85p 0.89p 0.81p 0.85p 389,600
02/06/2025 0.85p 0.89p 0.83p 0.85p 3,033,416
30/05/2025 0.88p 0.90p 0.85p 0.85p 2,176,702
29/05/2025 0.90p 0.95p 0.86p 0.88p 168,613
28/05/2025 0.90p 0.95p 0.90p 0.90p 240,289
27/05/2025 0.90p 0.95p 0.85p 0.90p 557,915
26/05/2025 0.90p 0.93p 0.85p 0.90p 1,817,567
23/05/2025 0.90p 0.93p 0.85p 0.90p 317,567
22/05/2025 0.90p 0.93p 0.85p 0.90p 300,629
21/05/2025 0.90p 0.93p 0.85p 0.90p 62,612
20/05/2025 0.95p 0.95p 0.85p 0.90p 827,424
19/05/2025 0.95p 0.99p 0.90p 0.95p 1,055,472
16/05/2025 0.95p 1.00p 0.90p 0.95p 2,310,860
15/05/2025 0.90p 1.02p 0.90p 1.02p 2,153,053
14/05/2025 0.90p 0.95p 0.87p 0.90p 1,032,195
13/05/2025 1.00p 1.05p 0.85p 0.90p 3,242,621
12/05/2025 0.90p 1.08p 0.85p 1.00p 4,916,876
09/05/2025 0.83p 0.93p 0.80p 0.90p 16,520,196
08/05/2025 0.85p 0.91p 0.80p 0.88p 304,486
07/05/2025 0.85p 0.89p 0.81p 0.85p 236,326
06/05/2025 0.88p 0.90p 0.81p 0.85p 1,284,019
05/05/2025 1.03p 1.03p 0.85p 0.88p 6,265,558
02/05/2025 1.03p 1.03p 0.85p 0.88p 6,265,558
01/05/2025 1.03p 1.08p 0.97p 1.03p 523,387
30/04/2025 1.05p 1.10p 0.97p 1.03p 1,795,856
29/04/2025 1.05p 1.05p 1.00p 1.05p 189,729
28/04/2025 1.05p 1.10p 1.00p 1.05p 501,964
25/04/2025 1.08p 1.14p 1.00p 1.05p 7,523,278
24/04/2025 1.10p 1.15p 1.00p 1.10p 3,964,781
23/04/2025 1.10p 1.20p 1.06p 1.10p 6,191,821
22/04/2025 1.03p 1.25p 1.02p 1.10p 14,594,697
21/04/2025 1.03p 1.05p 1.00p 1.03p 12,668,401
18/04/2025 1.03p 1.05p 1.00p 1.03p 12,668,401
17/04/2025 1.03p 1.05p 1.00p 1.03p 6,668,401
16/04/2025 1.05p 1.10p 1.01p 1.03p 1,554,466
15/04/2025 1.10p 1.13p 1.02p 1.05p 2,325,641
14/04/2025 1.05p 1.20p 1.02p 1.10p 8,340,054
11/04/2025 1.05p 1.07p 1.00p 1.05p 556,824
10/04/2025 1.05p 1.10p 0.98p 0.98p 522,755

Market data

Select a section