Market data

Select a section

Genflow Biosciences

(GENF)
Sector: Pharmaceuticals & Biotechnology
0.73p
0.00p 0.00
Last updated: 16:57:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section