Genflow Biosciences (GENF) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genflow Biosciences

Date Open High Low Close* Volume
04/04/2025 1.03p 1.03p 1.00p 1.03p 1063039
03/04/2025 1.08p 1.10p 0.97p 1.07p 1411418
02/04/2025 1.08p 1.10p 1.06p 1.10p 749285
01/04/2025 1.15p 1.15p 1.05p 1.08p 1253472
31/03/2025 1.15p 1.20p 1.10p 1.15p 920840
28/03/2025 1.15p 1.20p 1.10p 1.15p 4389375
27/03/2025 1.20p 1.20p 1.05p 1.18p 7517184
26/03/2025 1.28p 1.40p 1.15p 1.20p 5808140
25/03/2025 1.40p 1.50p 1.35p 1.45p 8402571
24/03/2025 1.40p 1.44p 1.35p 1.40p 406680
21/03/2025 1.45p 1.45p 1.35p 1.40p 603463
20/03/2025 1.55p 1.60p 1.40p 1.45p 4818906
19/03/2025 1.55p 1.60p 1.50p 1.55p 1005654
18/03/2025 1.60p 1.65p 1.55p 1.55p 715974
17/03/2025 1.65p 1.70p 1.55p 1.60p 1932090
14/03/2025 1.65p 1.70p 1.60p 1.65p 52234
13/03/2025 1.65p 1.70p 1.60p 1.65p 1600886
12/03/2025 1.65p 1.69p 1.62p 1.63p 209783
11/03/2025 1.68p 1.74p 1.62p 1.65p 335433
10/03/2025 1.68p 1.75p 1.68p 1.68p 10432
07/03/2025 1.75p 1.80p 1.62p 1.68p 710598
06/03/2025 1.75p 1.75p 1.73p 1.75p 75207
05/03/2025 1.75p 1.75p 1.73p 1.75p 29906
04/03/2025 1.90p 1.90p 1.73p 1.75p 1167220
03/03/2025 1.90p 1.90p 1.84p 1.90p 261993
28/02/2025 1.90p 2.00p 1.84p 1.90p 176674
27/02/2025 1.90p 1.90p 1.84p 1.90p 17958
26/02/2025 1.90p 1.90p 1.84p 1.90p 2004
25/02/2025 1.90p 1.90p 1.80p 1.90p 53749
24/02/2025 1.90p 1.94p 1.84p 1.90p 676714
21/02/2025 1.85p 2.00p 1.82p 1.90p 1202948
20/02/2025 2.00p 2.10p 1.80p 1.85p 1538307
19/02/2025 1.90p 2.00p 1.80p 1.85p 819693
18/02/2025 1.93p 2.00p 1.85p 1.90p 334005
17/02/2025 1.93p 2.00p 1.82p 1.93p 1388088
14/02/2025 1.93p 1.95p 1.93p 1.93p 55357
13/02/2025 1.95p 1.99p 1.85p 1.93p 962068
12/02/2025 1.95p 1.99p 1.90p 1.95p 255328
11/02/2025 1.95p 1.99p 1.90p 1.95p 22060
10/02/2025 1.95p 1.99p 1.90p 1.95p 97569
07/02/2025 1.95p 2.00p 1.90p 1.95p 333051
06/02/2025 1.95p 2.00p 1.90p 1.95p 45440
05/02/2025 2.08p 2.15p 1.90p 1.95p 1145339
04/02/2025 2.08p 2.15p 2.03p 2.08p 175935
03/02/2025 2.00p 2.15p 2.00p 2.08p 1842000
31/01/2025 2.00p 2.14p 1.90p 2.00p 79369
30/01/2025 2.00p 2.14p 1.97p 2.14p 474012
29/01/2025 2.00p 2.04p 1.93p 2.00p 807380
28/01/2025 1.95p 2.10p 1.90p 1.90p 596292
27/01/2025 1.95p 2.00p 1.91p 1.95p 168656
24/01/2025 2.00p 2.10p 1.86p 1.95p 879025
23/01/2025 2.05p 2.10p 1.90p 2.00p 388957
22/01/2025 2.05p 2.10p 2.00p 2.05p 2349980
21/01/2025 2.15p 2.20p 2.00p 2.05p 551854
20/01/2025 2.15p 2.18p 2.10p 2.15p 602347
17/01/2025 2.05p 2.30p 2.00p 2.15p 2300318
16/01/2025 2.05p 2.09p 2.01p 2.05p 325049
15/01/2025 1.98p 2.10p 1.93p 2.05p 45868
14/01/2025 1.93p 2.05p 1.90p 1.98p 1663144
13/01/2025 1.93p 2.00p 1.85p 1.93p 160413
10/01/2025 2.05p 2.19p 1.89p 1.93p 3334097
09/01/2025 1.88p 2.10p 1.80p 2.05p 7693491
08/01/2025 1.90p 2.00p 1.80p 1.88p 1342408
07/01/2025 1.95p 2.00p 1.80p 1.90p 547418
06/01/2025 1.75p 2.20p 1.75p 1.95p 5148793
03/01/2025 1.80p 1.90p 1.71p 1.75p 773005
02/01/2025 1.73p 1.88p 1.65p 1.80p 1109628
31/12/2024 1.73p 1.80p 1.73p 1.73p 114221
30/12/2024 1.73p 1.80p 1.65p 1.73p 101757
27/12/2024 1.80p 1.85p 1.65p 1.73p 641396
24/12/2024 1.75p 1.99p 1.75p 1.80p 2465160
23/12/2024 1.48p 1.79p 1.47p 1.75p 1403631
20/12/2024 1.45p 1.52p 1.40p 1.48p 961251
19/12/2024 1.53p 1.53p 1.40p 1.53p 1645847
18/12/2024 1.53p 1.53p 1.45p 1.53p 468214
17/12/2024 1.53p 1.63p 1.45p 1.53p 1211176
16/12/2024 1.50p 1.59p 1.41p 1.53p 4416795
13/12/2024 1.60p 1.70p 1.40p 1.60p 698829
12/12/2024 1.60p 1.60p 1.50p 1.60p 2257
11/12/2024 1.60p 1.63p 1.56p 1.60p 221320
10/12/2024 1.63p 1.70p 1.50p 1.52p 702203
09/12/2024 1.63p 1.70p 1.55p 1.63p 371645
06/12/2024 1.63p 1.70p 1.55p 1.63p 361625
05/12/2024 1.63p 1.70p 1.52p 1.63p 760765
04/12/2024 1.63p 1.70p 1.55p 1.63p 39619
03/12/2024 1.63p 1.70p 1.55p 1.63p 174566
02/12/2024 1.63p 1.74p 1.56p 1.63p 815253
29/11/2024 1.63p 1.63p 1.56p 1.63p 1241175
28/11/2024 1.63p 1.74p 1.55p 1.63p 1143018
27/11/2024 1.63p 1.63p 1.55p 1.63p 1291738
26/11/2024 1.73p 1.75p 1.57p 1.73p 2133983
25/11/2024 1.75p 1.76p 1.70p 1.73p 675798
22/11/2024 1.75p 1.80p 1.70p 1.75p 469533
21/11/2024 1.75p 1.80p 1.70p 1.75p 550706
20/11/2024 1.75p 1.80p 1.69p 1.75p 1341634
19/11/2024 1.80p 1.90p 1.67p 1.67p 15512
18/11/2024 1.80p 1.88p 1.72p 1.80p 176197
15/11/2024 1.80p 1.88p 1.72p 1.80p 22735
14/11/2024 1.80p 1.81p 1.71p 1.80p 432565
13/11/2024 1.80p 1.82p 1.70p 1.80p 104395
12/11/2024 1.80p 1.82p 1.70p 1.80p 432008
11/11/2024 1.80p 1.87p 1.70p 1.80p 430957
08/11/2024 1.80p 1.82p 1.70p 1.80p 100745
07/11/2024 1.80p 1.82p 1.70p 1.80p 2205
06/11/2024 1.75p 1.90p 1.70p 1.80p 1040454
05/11/2024 1.80p 1.90p 1.70p 1.75p 782228
04/11/2024 1.80p 1.84p 1.75p 1.80p 128304
01/11/2024 1.80p 1.84p 1.75p 1.80p 18633
31/10/2024 1.80p 1.84p 1.74p 1.80p 97123
30/10/2024 1.80p 1.84p 1.80p 1.80p 40678
29/10/2024 1.80p 1.90p 1.70p 1.80p 317185
28/10/2024 1.80p 1.84p 1.74p 1.80p 217818
25/10/2024 1.80p 1.84p 1.74p 1.80p 32538
24/10/2024 1.85p 2.20p 1.74p 1.94p 498779
23/10/2024 1.88p 1.94p 1.80p 1.94p 1657805
22/10/2024 1.95p 2.26p 1.73p 1.88p 11190058
21/10/2024 1.83p 1.85p 1.80p 1.85p 1556001
18/10/2024 1.83p 1.85p 1.80p 1.83p 1267599
17/10/2024 1.83p 1.85p 1.80p 1.83p 3504663
16/10/2024 1.83p 1.85p 1.80p 1.83p 31867
15/10/2024 1.95p 1.99p 1.81p 1.83p 902033
14/10/2024 2.10p 2.15p 1.91p 1.95p 556569
11/10/2024 2.10p 2.20p 2.00p 2.10p 25503
10/10/2024 2.10p 2.19p 2.01p 2.10p 228853
09/10/2024 2.10p 2.19p 2.03p 2.10p 175261
08/10/2024 2.00p 2.18p 1.91p 2.10p 1371139
07/10/2024 2.05p 2.07p 2.00p 2.00p 203489
04/10/2024 2.05p 2.10p 2.00p 2.05p 23433
03/10/2024 2.05p 2.07p 2.00p 2.05p 75376
02/10/2024 2.05p 2.10p 2.00p 2.05p 140340
01/10/2024 2.05p 2.10p 2.00p 2.05p 97094
30/09/2024 2.15p 2.17p 1.99p 2.05p 575859
27/09/2024 2.15p 2.17p 2.10p 2.15p 37600
26/09/2024 2.18p 2.22p 2.10p 2.15p 458611
25/09/2024 2.18p 2.22p 2.12p 2.18p 724
24/09/2024 2.18p 2.25p 2.12p 2.18p 1285274
23/09/2024 2.18p 2.22p 2.12p 2.18p 116160
20/09/2024 2.18p 2.25p 2.10p 2.18p 85417
19/09/2024 2.18p 2.19p 2.13p 2.18p 38284
18/09/2024 2.18p 2.22p 2.14p 2.18p 73192
17/09/2024 2.18p 2.22p 2.14p 2.18p 5584
16/09/2024 2.15p 2.22p 2.12p 2.18p 1075470
13/09/2024 2.25p 2.28p 2.10p 2.15p 1541872
12/09/2024 2.30p 2.40p 2.20p 2.25p 220665
11/09/2024 2.30p 2.40p 2.28p 2.30p 1617
10/09/2024 2.25p 2.40p 2.10p 2.30p 340028
09/09/2024 2.25p 2.39p 2.22p 2.25p 40156
06/09/2024 2.25p 2.39p 2.22p 2.25p 109105
05/09/2024 2.25p 2.39p 2.22p 2.25p 48001
04/09/2024 2.25p 2.39p 2.22p 2.25p 9266
03/09/2024 2.25p 2.39p 2.22p 2.25p 178471
02/09/2024 2.25p 2.39p 2.22p 2.25p 39223
30/08/2024 2.20p 2.33p 2.17p 2.25p 185403
29/08/2024 2.20p 2.30p 2.10p 2.20p 231007
28/08/2024 2.20p 2.30p 2.17p 2.20p 1167776
27/08/2024 2.20p 2.30p 2.14p 2.20p 440975
23/08/2024 2.20p 2.30p 2.14p 2.20p 113680
22/08/2024 2.20p 2.30p 2.14p 2.20p 103165
21/08/2024 2.20p 2.30p 2.15p 2.20p 94897
20/08/2024 2.20p 2.30p 2.15p 2.20p 90356
19/08/2024 2.20p 2.30p 2.14p 2.20p 668440
16/08/2024 2.20p 2.25p 2.10p 2.20p 95845
15/08/2024 2.30p 2.30p 2.10p 2.20p 290974
14/08/2024 2.05p 2.40p 2.05p 2.30p 1936952
13/08/2024 1.95p 2.10p 1.90p 2.05p 149622
12/08/2024 1.90p 2.00p 1.90p 1.95p 5950
09/08/2024 1.95p 2.00p 1.80p 1.90p 314593
08/08/2024 1.95p 1.96p 1.90p 1.95p 354868
07/08/2024 1.95p 1.96p 1.92p 1.95p 269947
06/08/2024 1.95p 2.00p 1.90p 1.95p 68962
05/08/2024 2.10p 2.20p 1.90p 1.95p 920446
02/08/2024 2.15p 2.30p 2.00p 2.15p 21943
01/08/2024 2.15p 2.30p 2.00p 2.15p 115834
31/07/2024 2.15p 2.35p 2.00p 2.15p 56454
30/07/2024 2.15p 2.30p 2.00p 2.15p 54159
29/07/2024 2.20p 2.30p 2.10p 2.20p 132923
26/07/2024 2.05p 2.25p 2.00p 2.20p 729631
25/07/2024 2.05p 2.09p 2.00p 2.05p 203989
24/07/2024 2.05p 2.09p 2.00p 2.05p 2763
23/07/2024 2.05p 2.10p 2.00p 2.00p 146938
22/07/2024 2.20p 2.30p 2.00p 2.05p 751217
19/07/2024 2.20p 2.40p 2.10p 2.25p 821771
18/07/2024 2.25p 2.40p 2.15p 2.25p 241657
17/07/2024 2.25p 2.40p 2.17p 2.25p 10920
16/07/2024 2.25p 2.31p 2.15p 2.25p 51764
15/07/2024 2.25p 2.45p 2.10p 2.25p 127062
12/07/2024 2.35p 2.40p 2.12p 2.25p 501733
11/07/2024 2.25p 2.40p 2.10p 2.35p 567567
10/07/2024 2.40p 2.40p 2.20p 2.25p 543488
09/07/2024 2.40p 2.50p 2.30p 2.40p 62588
08/07/2024 2.40p 2.40p 2.30p 2.40p 29459
05/07/2024 2.40p 2.50p 2.30p 2.40p 1214654
04/07/2024 2.40p 2.50p 2.30p 2.40p 1553104
03/07/2024 2.60p 2.62p 2.40p 2.40p 480350
02/07/2024 2.60p 2.70p 2.50p 2.60p 60178
01/07/2024 2.60p 2.63p 2.50p 2.60p 185558
28/06/2024 2.65p 2.70p 2.50p 2.60p 216582
27/06/2024 2.65p 2.70p 2.60p 2.65p 144238
26/06/2024 2.65p 2.70p 2.52p 2.60p 255676
25/06/2024 2.65p 2.68p 2.60p 2.65p 77386

*Close Price adjusted for both dividends and splits