Genflow Biosciences
(GENF)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
02/12/2024
|
1.63p
|
1.74p
|
1.56p
|
1.63p
|
815,253
|
|
29/11/2024
|
1.63p
|
1.63p
|
1.56p
|
1.63p
|
1,241,175
|
|
28/11/2024
|
1.63p
|
1.74p
|
1.55p
|
1.63p
|
1,143,018
|
|
27/11/2024
|
1.63p
|
1.63p
|
1.55p
|
1.63p
|
1,291,738
|
|
26/11/2024
|
1.73p
|
1.75p
|
1.57p
|
1.73p
|
2,133,983
|
|
25/11/2024
|
1.75p
|
1.76p
|
1.70p
|
1.73p
|
675,798
|
|
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
|