Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Next (NXT) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Buy LondonMetric Property (LMP) by Jefferies
- Sector Perform Cranswick (CWK) by RBC Capital
- Avoid Cerillion (CER) by Steve Moore in ShareProphets
- Buy Vodafone Group (VOD) by DZ Bank
- Underperform Diploma (DPLM) by RBC Capital
- Buy Greggs (GRG) by Shore Capital
- Buy Renold (RNO) by Shore Capital
- Buy Wickes Group (WIX) by Canaccord Genuity
- Avoid Kainos Group (KNOS) by Steve Moore in ShareProphets
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by UBS
- Outperform Diageo (DGE) by Bernstein
- Watch Diploma (DPLM) by Stephen Wright in The Motley Fool
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy Phoenix Group Holdings (PHNX) by Simon Watkins in The Motley Fool
- Hold Diageo (DGE) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Hold Antofagasta (ANTO) by Deutsche Bank
- Buy Next (NXT) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Buy LondonMetric Property (LMP) by Jefferies
- Sector Perform Cranswick (CWK) by RBC Capital
- Avoid Cerillion (CER) by Steve Moore in ShareProphets
- Buy Vodafone Group (VOD) by DZ Bank
- Underperform Diploma (DPLM) by RBC Capital
- Buy Greggs (GRG) by Shore Capital
- Buy Renold (RNO) by Shore Capital
- Buy Wickes Group (WIX) by Canaccord Genuity
- Avoid Kainos Group (KNOS) by Steve Moore in ShareProphets
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by UBS
- Outperform Diageo (DGE) by Bernstein
- Watch Diploma (DPLM) by Stephen Wright in The Motley Fool
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy Phoenix Group Holdings (PHNX) by Simon Watkins in The Motley Fool
- Hold Diageo (DGE) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Hold Antofagasta (ANTO) by Deutsche Bank
Genflow Biosciences (GENF) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | 0.95p | 0.95p | 0.85p | 0.90p | 827424 |
| 19/05/2025 | 0.95p | 0.99p | 0.90p | 0.95p | 1055472 |
| 16/05/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 2310860 |
| 15/05/2025 | 0.90p | 1.02p | 0.90p | 1.02p | 2153053 |
| 14/05/2025 | 0.90p | 0.95p | 0.87p | 0.90p | 1032195 |
| 13/05/2025 | 1.00p | 1.05p | 0.85p | 0.90p | 3242621 |
| 12/05/2025 | 0.90p | 1.08p | 0.85p | 1.00p | 4916876 |
| 09/05/2025 | 0.83p | 0.93p | 0.80p | 0.90p | 16520196 |
| 08/05/2025 | 0.85p | 0.91p | 0.80p | 0.88p | 304486 |
| 07/05/2025 | 0.85p | 0.89p | 0.81p | 0.85p | 236326 |
| 06/05/2025 | 0.88p | 0.90p | 0.81p | 0.85p | 1284019 |
| 02/05/2025 | 1.03p | 1.03p | 0.85p | 0.88p | 6265558 |
| 01/05/2025 | 1.03p | 1.08p | 0.97p | 1.03p | 523387 |
| 30/04/2025 | 1.05p | 1.10p | 0.97p | 1.03p | 1795856 |
| 29/04/2025 | 1.05p | 1.05p | 1.00p | 1.05p | 189729 |
| 28/04/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 501964 |
| 25/04/2025 | 1.08p | 1.14p | 1.00p | 1.05p | 7523278 |
| 24/04/2025 | 1.10p | 1.15p | 1.00p | 1.10p | 3964781 |
| 23/04/2025 | 1.10p | 1.20p | 1.06p | 1.10p | 6191821 |
| 22/04/2025 | 1.03p | 1.25p | 1.02p | 1.10p | 14594697 |
| 17/04/2025 | 1.03p | 1.05p | 1.00p | 1.03p | 12668401 |
| 16/04/2025 | 1.05p | 1.10p | 1.01p | 1.03p | 1554466 |
| 15/04/2025 | 1.10p | 1.13p | 1.02p | 1.05p | 2325641 |
| 14/04/2025 | 1.05p | 1.20p | 1.02p | 1.10p | 8340054 |
| 11/04/2025 | 1.05p | 1.07p | 1.00p | 1.05p | 556824 |
| 10/04/2025 | 1.05p | 1.10p | 0.98p | 0.98p | 522755 |
| 09/04/2025 | 1.00p | 1.01p | 0.96p | 1.00p | 453695 |
| 08/04/2025 | 1.00p | 1.05p | 0.96p | 1.00p | 745107 |
| 07/04/2025 | 1.03p | 1.03p | 0.96p | 1.00p | 1024181 |
| 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 |
*Close Price adjusted for both dividends and splits