Genflow Biosciences

(GENF)
Sector: Pharmaceuticals & Biotechnology
1.73p
-0.03p -1.43
Last updated: 11:00:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.75p 1.80p 1.70p 1.75p 469,533
21/11/2024 1.75p 1.80p 1.70p 1.75p 550,706
20/11/2024 1.75p 1.80p 1.69p 1.75p 1,341,634
19/11/2024 1.80p 1.90p 1.67p 1.67p 15,512
18/11/2024 1.80p 1.88p 1.72p 1.80p 176,197
15/11/2024 1.80p 1.88p 1.72p 1.80p 22,735
14/11/2024 1.80p 1.81p 1.71p 1.80p 432,565
13/11/2024 1.80p 1.82p 1.70p 1.80p 104,395
12/11/2024 1.80p 1.82p 1.70p 1.80p 432,008
11/11/2024 1.80p 1.87p 1.70p 1.80p 430,957
08/11/2024 1.80p 1.82p 1.70p 1.80p 100,745
07/11/2024 1.80p 1.82p 1.70p 1.80p 2,205
06/11/2024 1.75p 1.90p 1.70p 1.80p 1,040,454
05/11/2024 1.80p 1.90p 1.70p 1.75p 782,228
04/11/2024 1.80p 1.84p 1.75p 1.80p 128,304
01/11/2024 1.80p 1.84p 1.75p 1.80p 18,633
31/10/2024 1.80p 1.84p 1.74p 1.80p 97,123
30/10/2024 1.80p 1.84p 1.80p 1.80p 40,678
29/10/2024 1.80p 1.90p 1.70p 1.80p 317,185
28/10/2024 1.80p 1.84p 1.74p 1.80p 217,818
25/10/2024 1.80p 1.84p 1.74p 1.80p 32,538
24/10/2024 1.85p 2.20p 1.74p 1.94p 498,779
23/10/2024 1.88p 1.94p 1.80p 1.94p 1,657,805
22/10/2024 1.95p 2.26p 1.73p 1.88p 11,190,058
21/10/2024 1.83p 1.85p 1.80p 1.85p 1,556,001
18/10/2024 1.83p 1.85p 1.80p 1.83p 1,267,599
17/10/2024 1.83p 1.85p 1.80p 1.83p 3,504,663
16/10/2024 1.83p 1.85p 1.80p 1.83p 31,867
15/10/2024 1.95p 1.99p 1.81p 1.83p 902,033
14/10/2024 2.10p 2.15p 1.91p 1.95p 556,569
11/10/2024 2.10p 2.20p 2.00p 2.10p 25,503
10/10/2024 2.10p 2.19p 2.01p 2.10p 228,853
09/10/2024 2.10p 2.19p 2.03p 2.10p 175,261
08/10/2024 2.00p 2.18p 1.91p 2.10p 1,371,139
07/10/2024 2.05p 2.07p 2.00p 2.00p 203,489
04/10/2024 2.05p 2.10p 2.00p 2.05p 23,433
03/10/2024 2.05p 2.07p 2.00p 2.05p 75,376
02/10/2024 2.05p 2.10p 2.00p 2.05p 140,340
01/10/2024 2.05p 2.10p 2.00p 2.05p 97,094
30/09/2024 2.15p 2.17p 1.99p 2.05p 575,859
27/09/2024 2.15p 2.17p 2.10p 2.15p 37,600
26/09/2024 2.18p 2.22p 2.10p 2.15p 458,611
25/09/2024 2.18p 2.22p 2.12p 2.18p 724
24/09/2024 2.18p 2.25p 2.12p 2.18p 1,285,274
23/09/2024 2.18p 2.22p 2.12p 2.18p 116,160
20/09/2024 2.18p 2.25p 2.10p 2.18p 85,417
19/09/2024 2.18p 2.19p 2.13p 2.18p 38,284
18/09/2024 2.18p 2.22p 2.14p 2.18p 73,192
17/09/2024 2.18p 2.22p 2.14p 2.18p 5,584
16/09/2024 2.15p 2.22p 2.12p 2.18p 1,075,470
13/09/2024 2.25p 2.28p 2.10p 2.25p 1,541,872
12/09/2024 2.30p 2.40p 2.20p 2.30p 220,665
11/09/2024 2.30p 2.40p 2.28p 2.30p 1,617
10/09/2024 2.25p 2.40p 2.10p 2.30p 340,028
09/09/2024 2.25p 2.39p 2.22p 2.25p 40,156
06/09/2024 2.25p 2.39p 2.22p 2.25p 109,105
05/09/2024 2.25p 2.39p 2.22p 2.25p 48,001
04/09/2024 2.25p 2.39p 2.22p 2.25p 9,266
03/09/2024 2.25p 2.39p 2.22p 2.25p 178,471
02/09/2024 2.25p 2.39p 2.22p 2.25p 39,223
30/08/2024 2.20p 2.33p 2.17p 2.25p 185,403
29/08/2024 2.20p 2.30p 2.10p 2.20p 231,007
28/08/2024 2.20p 2.30p 2.17p 2.20p 1,167,776
27/08/2024 2.20p 2.30p 2.14p 2.20p 440,975
26/08/2024 2.20p 2.30p 2.14p 2.20p 103,165
23/08/2024 2.20p 2.30p 2.14p 2.20p 103,165
22/08/2024 2.20p 2.30p 2.14p 2.20p 103,165
21/08/2024 2.20p 2.30p 2.15p 2.20p 94,897
20/08/2024 2.20p 2.30p 2.15p 2.20p 90,356
19/08/2024 2.20p 2.30p 2.14p 2.20p 668,440
16/08/2024 2.20p 2.25p 2.10p 2.20p 95,845
15/08/2024 2.30p 2.30p 2.10p 2.20p 290,974
14/08/2024 2.05p 2.40p 2.05p 2.30p 1,936,952
13/08/2024 1.95p 2.10p 1.90p 2.05p 149,622
12/08/2024 1.90p 2.00p 1.90p 1.95p 5,950
09/08/2024 1.95p 2.00p 1.80p 1.90p 314,593
08/08/2024 1.95p 1.96p 1.90p 1.95p 354,868
07/08/2024 1.95p 1.96p 1.92p 1.95p 269,947
06/08/2024 1.95p 2.00p 1.90p 1.95p 68,962
05/08/2024 2.10p 2.20p 1.90p 1.95p 920,446
02/08/2024 2.15p 2.30p 2.00p 2.15p 21,943
01/08/2024 2.15p 2.30p 2.00p 2.15p 115,834
31/07/2024 2.15p 2.35p 2.00p 2.15p 56,454
30/07/2024 2.15p 2.30p 2.00p 2.15p 54,159
29/07/2024 2.20p 2.30p 2.10p 2.20p 132,923
26/07/2024 2.05p 2.20p 2.00p 2.05p 729,631
25/07/2024 2.05p 2.09p 2.00p 2.05p 203,989
24/07/2024 2.05p 2.09p 2.00p 2.05p 2,763
23/07/2024 2.05p 2.10p 2.00p 2.00p 146,938
22/07/2024 2.20p 2.30p 2.00p 2.05p 751,217
19/07/2024 2.20p 2.40p 2.10p 2.25p 821,771
18/07/2024 2.25p 2.40p 2.15p 2.25p 241,657
17/07/2024 2.25p 2.40p 2.17p 2.25p 10,920
16/07/2024 2.25p 2.31p 2.15p 2.25p 51,764
15/07/2024 2.25p 2.45p 2.10p 2.25p 127,062
12/07/2024 2.35p 2.40p 2.12p 2.25p 501,733
11/07/2024 2.25p 2.40p 2.10p 2.35p 567,567
10/07/2024 2.40p 2.40p 2.20p 2.25p 543,488
09/07/2024 2.40p 2.50p 2.30p 2.40p 62,588
08/07/2024 2.40p 2.40p 2.30p 2.40p 29,459
05/07/2024 2.40p 2.50p 2.30p 2.40p 1,214,654
04/07/2024 2.40p 2.50p 2.30p 2.40p 1,553,104
03/07/2024 2.60p 2.62p 2.40p 2.40p 480,350
02/07/2024 2.60p 2.70p 2.50p 2.60p 60,178
01/07/2024 2.60p 2.63p 2.50p 2.60p 185,558
28/06/2024 2.65p 2.70p 2.50p 2.60p 216,582
27/06/2024 2.65p 2.70p 2.60p 2.65p 144,238
26/06/2024 2.65p 2.70p 2.52p 2.60p 255,676
25/06/2024 2.65p 2.68p 2.60p 2.65p 77,386
24/06/2024 2.85p 2.90p 2.60p 2.65p 2,891,137
21/06/2024 2.85p 2.90p 2.80p 2.85p 5,587
20/06/2024 2.85p 2.90p 2.80p 2.85p 20,189
19/06/2024 3.00p 3.10p 2.80p 2.90p 2,237,229
18/06/2024 3.05p 3.14p 2.90p 3.00p 201,337
17/06/2024 3.10p 3.20p 2.90p 3.05p 446,454
14/06/2024 3.10p 3.20p 2.97p 3.10p 554,877
13/06/2024 3.15p 3.30p 3.00p 3.10p 1,402,990
12/06/2024 3.15p 3.30p 2.94p 3.30p 1,414,081
11/06/2024 3.10p 3.21p 3.00p 3.10p 559,067
10/06/2024 3.10p 3.20p 3.00p 3.10p 3,930,884
07/06/2024 3.10p 3.20p 3.00p 3.10p 865,856
06/06/2024 3.20p 3.30p 3.00p 3.10p 1,203,746
05/06/2024 3.15p 3.30p 3.10p 3.20p 1,481,612
04/06/2024 3.15p 3.30p 3.00p 3.30p 421,826
03/06/2024 3.05p 3.30p 3.00p 3.15p 562,001
31/05/2024 3.00p 3.15p 2.90p 3.05p 2,766,995
30/05/2024 3.00p 3.41p 2.90p 3.00p 3,411,954
29/05/2024 3.00p 3.10p 2.90p 3.00p 2,878,247
28/05/2024 2.70p 3.20p 2.60p 3.05p 3,962,394
27/05/2024 2.33p 2.90p 2.30p 2.70p 7,101,492