Genflow Biosciences
(GENF)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
09/04/2025
|
1.00p
|
1.01p
|
0.96p
|
1.00p
|
453,695
|
|
08/04/2025
|
1.00p
|
1.05p
|
0.96p
|
1.00p
|
745,107
|
|
07/04/2025
|
1.03p
|
1.03p
|
0.96p
|
1.00p
|
1,024,181
|
|
04/04/2025
|
1.03p
|
1.03p
|
1.00p
|
1.03p
|
1,063,039
|
|
03/04/2025
|
1.08p
|
1.10p
|
0.97p
|
1.07p
|
1,411,418
|
|
02/04/2025
|
1.08p
|
1.10p
|
1.06p
|
1.10p
|
749,285
|
|
01/04/2025
|
1.15p
|
1.15p
|
1.05p
|
1.08p
|
1,253,472
|
|
31/03/2025
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
920,840
|
|
28/03/2025
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
4,389,375
|
|
27/03/2025
|
1.20p
|
1.20p
|
1.05p
|
1.18p
|
7,517,184
|
|
26/03/2025
|
1.28p
|
1.40p
|
1.15p
|
1.20p
|
5,808,140
|
|
25/03/2025
|
1.40p
|
1.50p
|
1.35p
|
1.45p
|
8,402,571
|
|
24/03/2025
|
1.40p
|
1.44p
|
1.35p
|
1.40p
|
406,680
|
|
21/03/2025
|
1.45p
|
1.45p
|
1.35p
|
1.40p
|
603,463
|
|
20/03/2025
|
1.55p
|
1.60p
|
1.40p
|
1.45p
|
4,818,906
|
|
19/03/2025
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
1,005,654
|
|
18/03/2025
|
1.60p
|
1.65p
|
1.55p
|
1.55p
|
715,974
|
|
17/03/2025
|
1.65p
|
1.70p
|
1.55p
|
1.60p
|
1,932,090
|
|
14/03/2025
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
52,234
|
|
13/03/2025
|
1.65p
|
1.70p
|
1.60p
|
1.65p
|
1,600,886
|
|
12/03/2025
|
1.65p
|
1.69p
|
1.62p
|
1.63p
|
209,783
|
|
11/03/2025
|
1.68p
|
1.74p
|
1.62p
|
1.65p
|
335,433
|
|
10/03/2025
|
1.68p
|
1.75p
|
1.68p
|
1.68p
|
10,432
|
|
07/03/2025
|
1.75p
|
1.80p
|
1.62p
|
1.68p
|
710,598
|
|
06/03/2025
|
1.75p
|
1.75p
|
1.72p
|
1.75p
|
75,207
|
|
05/03/2025
|
1.75p
|
1.75p
|
1.73p
|
1.75p
|
29,906
|
|
04/03/2025
|
1.90p
|
1.90p
|
1.73p
|
1.75p
|
1,167,220
|
|
03/03/2025
|
1.90p
|
1.90p
|
1.84p
|
1.90p
|
261,993
|
|
28/02/2025
|
1.90p
|
2.00p
|
1.84p
|
1.90p
|
176,674
|
|
27/02/2025
|
1.90p
|
1.90p
|
1.84p
|
1.90p
|
17,958
|
|
26/02/2025
|
1.90p
|
1.90p
|
1.84p
|
1.90p
|
2,004
|
|
25/02/2025
|
1.90p
|
1.90p
|
1.80p
|
1.90p
|
53,749
|
|
24/02/2025
|
1.90p
|
1.94p
|
1.84p
|
1.90p
|
676,714
|
|
21/02/2025
|
1.85p
|
2.00p
|
1.82p
|
1.90p
|
1,202,948
|
|
20/02/2025
|
2.00p
|
2.10p
|
1.80p
|
1.85p
|
1,538,307
|
|
19/02/2025
|
1.90p
|
2.00p
|
1.80p
|
1.85p
|
819,693
|
|
18/02/2025
|
1.93p
|
2.00p
|
1.85p
|
1.90p
|
334,005
|
|
17/02/2025
|
1.93p
|
2.00p
|
1.82p
|
1.93p
|
1,388,088
|
|
14/02/2025
|
1.93p
|
1.95p
|
1.93p
|
1.93p
|
55,357
|
|
13/02/2025
|
1.95p
|
1.99p
|
1.85p
|
1.93p
|
962,068
|
|
12/02/2025
|
1.95p
|
1.99p
|
1.90p
|
1.95p
|
255,328
|
|
11/02/2025
|
1.95p
|
1.99p
|
1.90p
|
1.95p
|
22,060
|
|
10/02/2025
|
1.95p
|
1.99p
|
1.90p
|
1.95p
|
97,569
|
|
07/02/2025
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
333,051
|
|
06/02/2025
|
1.95p
|
2.00p
|
1.90p
|
1.95p
|
45,440
|
|
05/02/2025
|
2.08p
|
2.15p
|
1.90p
|
1.95p
|
1,145,339
|
|
04/02/2025
|
2.08p
|
2.15p
|
2.03p
|
2.08p
|
175,935
|
|
03/02/2025
|
2.00p
|
2.15p
|
2.00p
|
2.08p
|
1,842,000
|
|
31/01/2025
|
2.00p
|
2.14p
|
1.90p
|
2.00p
|
79,369
|
|
30/01/2025
|
2.00p
|
2.14p
|
1.97p
|
2.14p
|
474,012
|
|
29/01/2025
|
2.00p
|
2.04p
|
1.93p
|
2.00p
|
807,380
|
|
28/01/2025
|
1.95p
|
2.10p
|
1.90p
|
1.90p
|
596,292
|
|
27/01/2025
|
1.95p
|
2.00p
|
1.91p
|
1.95p
|
168,656
|
|
24/01/2025
|
2.00p
|
2.10p
|
1.86p
|
1.95p
|
879,025
|
|
23/01/2025
|
2.05p
|
2.10p
|
1.90p
|
2.00p
|
388,957
|
|
22/01/2025
|
2.05p
|
2.10p
|
2.00p
|
2.05p
|
2,349,980
|
|
21/01/2025
|
2.15p
|
2.20p
|
2.00p
|
2.05p
|
551,854
|
|
20/01/2025
|
2.15p
|
2.18p
|
2.10p
|
2.15p
|
602,347
|
|
17/01/2025
|
2.05p
|
2.30p
|
2.00p
|
2.15p
|
2,300,318
|
|
16/01/2025
|
2.05p
|
2.09p
|
2.01p
|
2.05p
|
325,049
|
|
15/01/2025
|
1.98p
|
2.10p
|
1.93p
|
2.05p
|
45,868
|
|
14/01/2025
|
1.93p
|
2.05p
|
1.90p
|
1.98p
|
1,663,144
|
|
13/01/2025
|
1.93p
|
2.00p
|
1.85p
|
1.93p
|
160,413
|
|
10/01/2025
|
2.05p
|
2.19p
|
1.89p
|
1.93p
|
3,334,097
|
|
09/01/2025
|
1.88p
|
2.10p
|
1.80p
|
2.05p
|
7,693,491
|
|
08/01/2025
|
1.90p
|
2.00p
|
1.80p
|
1.88p
|
1,342,408
|
|
07/01/2025
|
1.95p
|
2.00p
|
1.80p
|
1.90p
|
547,418
|
|
06/01/2025
|
1.75p
|
2.20p
|
1.75p
|
1.95p
|
5,148,793
|
|
03/01/2025
|
1.80p
|
1.90p
|
1.71p
|
1.75p
|
773,005
|
|
02/01/2025
|
1.73p
|
1.88p
|
1.65p
|
1.80p
|
1,109,628
|
|
01/01/2025
|
1.73p
|
1.80p
|
1.73p
|
1.73p
|
114,221
|
|
31/12/2024
|
1.73p
|
1.80p
|
1.73p
|
1.73p
|
114,221
|
|
30/12/2024
|
1.73p
|
1.80p
|
1.65p
|
1.73p
|
101,757
|
|
27/12/2024
|
1.80p
|
1.85p
|
1.65p
|
1.73p
|
641,396
|
|
26/12/2024
|
1.75p
|
1.99p
|
1.75p
|
1.80p
|
2,465,160
|
|
25/12/2024
|
1.75p
|
1.99p
|
1.75p
|
1.80p
|
2,465,160
|
|
24/12/2024
|
1.75p
|
1.99p
|
1.75p
|
1.80p
|
2,465,160
|
|
23/12/2024
|
1.48p
|
1.79p
|
1.47p
|
1.75p
|
1,403,631
|
|
20/12/2024
|
1.45p
|
1.52p
|
1.40p
|
1.48p
|
961,251
|
|
19/12/2024
|
1.53p
|
1.53p
|
1.40p
|
1.53p
|
1,645,847
|
|
18/12/2024
|
1.53p
|
1.53p
|
1.45p
|
1.53p
|
468,214
|
|
17/12/2024
|
1.53p
|
1.63p
|
1.45p
|
1.53p
|
1,211,176
|
|
16/12/2024
|
1.50p
|
1.59p
|
1.41p
|
1.53p
|
4,416,795
|
|
13/12/2024
|
1.60p
|
1.70p
|
1.40p
|
1.60p
|
698,829
|
|
12/12/2024
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
2,257
|
|
11/12/2024
|
1.60p
|
1.63p
|
1.56p
|
1.60p
|
221,320
|
|
10/12/2024
|
1.63p
|
1.70p
|
1.50p
|
1.52p
|
702,203
|
|
09/12/2024
|
1.63p
|
1.70p
|
1.55p
|
1.63p
|
371,645
|
|
06/12/2024
|
1.63p
|
1.70p
|
1.55p
|
1.63p
|
361,625
|
|
05/12/2024
|
1.63p
|
1.70p
|
1.52p
|
1.63p
|
760,765
|
|
04/12/2024
|
1.63p
|
1.70p
|
1.55p
|
1.63p
|
39,619
|
|
03/12/2024
|
1.63p
|
1.70p
|
1.55p
|
1.63p
|
174,566
|