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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Genflow Biosciences (GENF) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 3.00p | 3.41p | 2.90p | 3.00p | 3411954 |
| 29/05/2024 | 3.00p | 3.10p | 2.90p | 3.00p | 2878247 |
| 28/05/2024 | 2.70p | 3.20p | 2.60p | 3.05p | 3962394 |
| 24/05/2024 | 2.33p | 2.90p | 2.30p | 2.70p | 7101492 |
| 23/05/2024 | 2.25p | 2.30p | 2.21p | 2.23p | 533920 |
| 22/05/2024 | 2.25p | 2.31p | 2.25p | 2.25p | 284899 |
| 21/05/2024 | 2.15p | 2.35p | 2.15p | 2.25p | 1115979 |
| 20/05/2024 | 2.18p | 2.40p | 2.10p | 2.15p | 1241359 |
| 17/05/2024 | 2.15p | 2.24p | 2.00p | 2.18p | 1948848 |
| 16/05/2024 | 2.00p | 2.19p | 2.00p | 2.15p | 398205 |
| 15/05/2024 | 1.98p | 2.05p | 1.95p | 2.00p | 730707 |
| 14/05/2024 | 1.93p | 2.00p | 1.80p | 1.98p | 1769043 |
| 13/05/2024 | 1.85p | 1.96p | 1.80p | 1.82p | 1600178 |
| 10/05/2024 | 1.83p | 1.90p | 1.80p | 1.85p | 1451083 |
| 09/05/2024 | 2.10p | 2.20p | 1.80p | 1.83p | 2489384 |
| 08/05/2024 | 2.00p | 2.29p | 1.90p | 2.00p | 417200 |
| 07/05/2024 | 1.98p | 2.05p | 2.05p | 2.05p | 0 |
| 03/05/2024 | 1.98p | 2.05p | 2.05p | 2.05p | 0 |
| 02/05/2024 | 1.98p | 2.05p | 2.05p | 2.05p | 0 |
| 01/05/2024 | 1.98p | 2.05p | 2.05p | 2.05p | 0 |
| 30/04/2024 | 1.98p | 2.20p | 1.85p | 2.05p | 2240725 |
| 29/04/2024 | 1.78p | 2.00p | 1.78p | 2.00p | 4712023 |
| 26/04/2024 | 1.63p | 1.90p | 1.61p | 1.78p | 1412621 |
| 25/04/2024 | 1.55p | 1.65p | 1.50p | 1.63p | 681841 |
| 24/04/2024 | 1.55p | 1.60p | 1.55p | 1.55p | 46843 |
| 23/04/2024 | 1.55p | 1.62p | 1.55p | 1.55p | 218608 |
| 22/04/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 28575 |
| 19/04/2024 | 1.58p | 1.60p | 1.50p | 1.55p | 333739 |
| 18/04/2024 | 1.58p | 1.64p | 1.50p | 1.58p | 2912731 |
| 17/04/2024 | 1.53p | 1.72p | 1.50p | 1.58p | 3072622 |
| 16/04/2024 | 1.63p | 1.63p | 1.50p | 1.58p | 2333977 |
| 15/04/2024 | 1.63p | 1.65p | 1.60p | 1.63p | 68594 |
| 12/04/2024 | 1.63p | 1.64p | 1.60p | 1.63p | 412436 |
| 11/04/2024 | 1.70p | 1.80p | 1.60p | 1.63p | 949529 |
| 10/04/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 1039121 |
| 09/04/2024 | 1.70p | 1.84p | 1.60p | 1.70p | 990901 |
| 08/04/2024 | 1.40p | 1.80p | 1.40p | 1.70p | 7235963 |
| 05/04/2024 | 1.45p | 1.50p | 1.32p | 1.40p | 496335 |
| 04/04/2024 | 1.40p | 1.50p | 1.34p | 1.47p | 1429382 |
| 03/04/2024 | 1.50p | 1.58p | 1.42p | 1.48p | 127250 |
| 02/04/2024 | 1.48p | 1.55p | 1.46p | 1.50p | 265331 |
| 28/03/2024 | 1.45p | 1.55p | 1.45p | 1.48p | 1580540 |
| 27/03/2024 | 1.48p | 1.50p | 1.40p | 1.45p | 2763217 |
| 26/03/2024 | 1.48p | 1.53p | 1.45p | 1.48p | 620323 |
| 25/03/2024 | 1.48p | 1.50p | 1.44p | 1.48p | 442509 |
| 22/03/2024 | 1.48p | 1.50p | 1.45p | 1.48p | 68269 |
| 21/03/2024 | 1.55p | 1.68p | 1.45p | 1.48p | 689536 |
| 20/03/2024 | 1.48p | 1.48p | 1.45p | 1.48p | 1583729 |
| 19/03/2024 | 1.48p | 1.52p | 1.40p | 1.45p | 1032289 |
| 18/03/2024 | 1.48p | 1.55p | 1.40p | 1.48p | 292349 |
| 15/03/2024 | 1.48p | 1.51p | 1.40p | 1.48p | 71403 |
| 14/03/2024 | 1.48p | 1.53p | 1.40p | 1.48p | 1419194 |
| 13/03/2024 | 1.50p | 1.60p | 1.40p | 1.48p | 238725 |
| 12/03/2024 | 1.50p | 1.63p | 1.40p | 1.63p | 1203278 |
| 11/03/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 554781 |
| 08/03/2024 | 1.43p | 1.60p | 1.37p | 1.50p | 152686 |
| 07/03/2024 | 1.43p | 1.50p | 1.42p | 1.43p | 16253 |
| 06/03/2024 | 1.45p | 1.50p | 1.42p | 1.43p | 260631 |
| 05/03/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 1010921 |
| 04/03/2024 | 1.48p | 1.55p | 1.40p | 1.53p | 253610 |
| 01/03/2024 | 1.48p | 1.55p | 1.45p | 1.48p | 187050 |
| 29/02/2024 | 1.50p | 1.55p | 1.41p | 1.48p | 797322 |
| 28/02/2024 | 1.50p | 1.58p | 1.45p | 1.50p | 43651 |
| 27/02/2024 | 1.38p | 1.55p | 1.35p | 1.55p | 1048764 |
| 26/02/2024 | 1.43p | 1.50p | 1.35p | 1.38p | 620688 |
| 23/02/2024 | 1.43p | 1.49p | 1.35p | 1.43p | 666069 |
| 22/02/2024 | 1.43p | 1.50p | 1.35p | 1.43p | 358578 |
| 21/02/2024 | 1.45p | 1.50p | 1.35p | 1.43p | 959932 |
| 20/02/2024 | 1.45p | 1.50p | 1.42p | 1.45p | 25711 |
| 19/02/2024 | 1.50p | 1.55p | 1.40p | 1.45p | 687894 |
| 16/02/2024 | 1.50p | 1.51p | 1.43p | 1.50p | 475589 |
| 15/02/2024 | 1.50p | 1.55p | 1.46p | 1.50p | 413633 |
| 14/02/2024 | 1.55p | 1.70p | 1.50p | 1.50p | 1788497 |
| 13/02/2024 | 1.50p | 1.60p | 1.48p | 1.55p | 518913 |
| 12/02/2024 | 1.55p | 1.65p | 1.45p | 1.50p | 1371352 |
| 09/02/2024 | 1.55p | 1.65p | 1.45p | 1.55p | 1083328 |
| 08/02/2024 | 1.58p | 1.64p | 1.45p | 1.55p | 993791 |
| 07/02/2024 | 1.58p | 1.70p | 1.50p | 1.58p | 1176744 |
| 06/02/2024 | 1.60p | 1.65p | 1.45p | 1.58p | 1085841 |
| 05/02/2024 | 1.63p | 1.65p | 1.53p | 1.60p | 588245 |
| 02/02/2024 | 1.73p | 1.80p | 1.55p | 1.63p | 513744 |
| 01/02/2024 | 1.73p | 1.80p | 1.65p | 1.73p | 361362 |
| 31/01/2024 | 1.58p | 1.80p | 1.53p | 1.80p | 2540413 |
| 30/01/2024 | 1.55p | 1.70p | 1.50p | 1.60p | 858875 |
| 29/01/2024 | 1.68p | 1.68p | 1.50p | 1.55p | 1421645 |
| 26/01/2024 | 1.70p | 1.75p | 1.60p | 1.68p | 379093 |
| 25/01/2024 | 1.73p | 1.75p | 1.65p | 1.68p | 864470 |
| 24/01/2024 | 1.93p | 2.00p | 1.70p | 1.73p | 2103838 |
| 23/01/2024 | 2.00p | 2.20p | 1.80p | 2.10p | 6681799 |
| 22/01/2024 | 1.98p | 2.18p | 1.90p | 2.00p | 7538217 |
| 19/01/2024 | 2.15p | 2.28p | 1.90p | 2.05p | 17212972 |
| 18/01/2024 | 1.65p | 2.18p | 1.55p | 2.15p | 31080056 |
| 17/01/2024 | 1.65p | 1.65p | 1.55p | 1.65p | 51656 |
| 16/01/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 49513 |
| 15/01/2024 | 1.65p | 1.65p | 1.58p | 1.65p | 298808 |
| 12/01/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 143205 |
| 11/01/2024 | 1.63p | 1.67p | 1.60p | 1.65p | 534857 |
| 10/01/2024 | 1.58p | 1.65p | 1.58p | 1.63p | 502703 |
| 09/01/2024 | 1.55p | 1.60p | 1.50p | 1.58p | 852158 |
| 08/01/2024 | 1.65p | 1.75p | 1.50p | 1.55p | 3172282 |
| 05/01/2024 | 1.53p | 1.85p | 1.53p | 1.65p | 6670402 |
| 04/01/2024 | 1.43p | 1.55p | 1.40p | 1.55p | 1508413 |
| 03/01/2024 | 1.43p | 1.45p | 1.40p | 1.43p | 164020 |
| 02/01/2024 | 1.43p | 1.48p | 1.40p | 1.43p | 338626 |
| 29/12/2023 | 1.43p | 1.43p | 1.40p | 1.43p | 138983 |
| 28/12/2023 | 1.43p | 1.45p | 1.40p | 1.43p | 1512823 |
| 27/12/2023 | 1.40p | 1.45p | 1.39p | 1.43p | 744927 |
| 22/12/2023 | 1.40p | 1.42p | 1.35p | 1.40p | 419605 |
| 21/12/2023 | 1.43p | 1.43p | 1.40p | 1.40p | 312783 |
| 20/12/2023 | 1.43p | 1.45p | 1.37p | 1.43p | 644034 |
| 19/12/2023 | 1.48p | 1.53p | 1.39p | 1.48p | 2261659 |
| 18/12/2023 | 1.48p | 1.50p | 1.45p | 1.48p | 498616 |
| 15/12/2023 | 1.53p | 1.53p | 1.45p | 1.48p | 610576 |
| 14/12/2023 | 1.53p | 1.53p | 1.50p | 1.53p | 328687 |
| 13/12/2023 | 1.53p | 1.58p | 1.50p | 1.58p | 3691080 |
| 12/12/2023 | 1.58p | 1.58p | 1.49p | 1.53p | 1903504 |
| 11/12/2023 | 1.58p | 1.60p | 1.55p | 1.57p | 274444 |
| 08/12/2023 | 1.65p | 1.67p | 1.55p | 1.58p | 610203 |
| 07/12/2023 | 1.65p | 1.68p | 1.60p | 1.65p | 61078 |
| 06/12/2023 | 1.65p | 1.68p | 1.60p | 1.65p | 138681 |
| 05/12/2023 | 1.60p | 1.69p | 1.60p | 1.65p | 2707742 |
| 04/12/2023 | 1.73p | 1.74p | 1.55p | 1.60p | 1517176 |
| 01/12/2023 | 1.73p | 1.85p | 1.70p | 1.73p | 3733858 |
| 30/11/2023 | 1.73p | 1.75p | 1.70p | 1.73p | 156084 |
| 29/11/2023 | 1.78p | 1.85p | 1.70p | 1.85p | 383346 |
| 28/11/2023 | 1.80p | 1.90p | 1.75p | 1.78p | 473288 |
| 27/11/2023 | 1.80p | 1.85p | 1.75p | 1.80p | 331839 |
| 24/11/2023 | 1.83p | 1.85p | 1.80p | 1.80p | 270188 |
| 23/11/2023 | 1.88p | 1.89p | 1.80p | 1.83p | 681019 |
| 22/11/2023 | 1.88p | 1.95p | 1.80p | 1.88p | 23459 |
| 21/11/2023 | 1.88p | 1.99p | 1.80p | 1.88p | 652490 |
| 20/11/2023 | 1.88p | 1.95p | 1.80p | 1.95p | 951817 |
| 17/11/2023 | 1.93p | 1.95p | 1.80p | 1.80p | 1000276 |
| 16/11/2023 | 1.75p | 2.07p | 1.75p | 2.07p | 2575050 |
| 15/11/2023 | 1.63p | 1.78p | 1.60p | 1.75p | 1458684 |
| 14/11/2023 | 1.60p | 1.65p | 1.55p | 1.63p | 425353 |
| 13/11/2023 | 1.60p | 1.60p | 1.55p | 1.60p | 151059 |
| 10/11/2023 | 1.60p | 1.65p | 1.55p | 1.60p | 439993 |
| 09/11/2023 | 1.60p | 1.65p | 1.55p | 1.60p | 48703 |
| 08/11/2023 | 1.60p | 1.65p | 1.55p | 1.60p | 1221994 |
| 07/11/2023 | 1.60p | 1.65p | 1.55p | 1.60p | 92072 |
| 06/11/2023 | 1.55p | 1.63p | 1.51p | 1.60p | 874049 |
| 03/11/2023 | 1.50p | 1.60p | 1.50p | 1.55p | 1236086 |
| 02/11/2023 | 1.58p | 1.58p | 1.41p | 1.50p | 1942568 |
| 01/11/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 650012 |
| 31/10/2023 | 1.58p | 1.60p | 1.50p | 1.58p | 1301315 |
| 30/10/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 60028 |
| 27/10/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 22609 |
| 26/10/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 103682 |
| 25/10/2023 | 1.58p | 1.58p | 1.54p | 1.58p | 133119 |
| 24/10/2023 | 1.58p | 1.58p | 1.50p | 1.58p | 1718194 |
| 23/10/2023 | 1.58p | 1.58p | 1.56p | 1.58p | 24879 |
| 20/10/2023 | 1.58p | 1.58p | 1.56p | 1.58p | 53927 |
| 19/10/2023 | 1.58p | 1.58p | 1.54p | 1.54p | 276802 |
| 18/10/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 185678 |
| 17/10/2023 | 1.58p | 1.58p | 1.56p | 1.58p | 43260 |
| 16/10/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 133512 |
| 13/10/2023 | 1.58p | 1.58p | 1.55p | 1.58p | 59928 |
| 12/10/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 207885 |
| 11/10/2023 | 1.58p | 1.68p | 1.55p | 1.58p | 1432665 |
| 10/10/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 156007 |
| 09/10/2023 | 1.60p | 1.76p | 1.55p | 1.58p | 365853 |
| 06/10/2023 | 1.60p | 1.65p | 1.55p | 1.65p | 114680 |
| 05/10/2023 | 1.65p | 1.65p | 1.50p | 1.60p | 1221181 |
| 04/10/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 1010783 |
| 03/10/2023 | 1.65p | 1.74p | 1.60p | 1.74p | 536432 |
| 02/10/2023 | 1.65p | 1.70p | 1.57p | 1.61p | 1929064 |
| 29/09/2023 | 1.68p | 1.68p | 1.60p | 1.65p | 540029 |
| 28/09/2023 | 1.70p | 1.70p | 1.60p | 1.68p | 414036 |
| 27/09/2023 | 1.68p | 1.74p | 1.60p | 1.74p | 935312 |
| 26/09/2023 | 1.68p | 1.70p | 1.65p | 1.68p | 1469175 |
| 25/09/2023 | 1.68p | 1.74p | 1.65p | 1.68p | 1460405 |
| 22/09/2023 | 1.75p | 1.75p | 1.53p | 1.68p | 3921019 |
| 21/09/2023 | 1.78p | 1.84p | 1.68p | 1.78p | 2892755 |
| 20/09/2023 | 2.35p | 2.35p | 1.78p | 1.78p | 2946331 |
| 19/09/2023 | 2.15p | 2.15p | 1.97p | 2.05p | 615419 |
| 18/09/2023 | 2.35p | 2.40p | 2.10p | 2.15p | 322371 |
| 15/09/2023 | 2.35p | 2.36p | 2.27p | 2.35p | 88077 |
| 14/09/2023 | 2.20p | 2.40p | 2.10p | 2.35p | 2475536 |
| 13/09/2023 | 2.25p | 2.46p | 2.10p | 2.20p | 1210289 |
| 12/09/2023 | 2.45p | 2.50p | 2.10p | 2.20p | 752173 |
| 11/09/2023 | 2.50p | 2.50p | 2.40p | 2.45p | 162387 |
| 08/09/2023 | 2.50p | 2.60p | 2.40p | 2.50p | 289138 |
| 07/09/2023 | 2.50p | 2.60p | 2.40p | 2.50p | 24262 |
| 06/09/2023 | 2.60p | 2.70p | 2.40p | 2.50p | 827675 |
| 05/09/2023 | 2.60p | 2.70p | 2.40p | 2.50p | 192293 |
| 04/09/2023 | 2.60p | 2.70p | 2.50p | 2.50p | 723138 |
| 01/09/2023 | 2.55p | 2.70p | 2.50p | 2.60p | 1712878 |
| 31/08/2023 | 2.55p | 2.67p | 2.43p | 2.55p | 416533 |
| 30/08/2023 | 2.60p | 2.70p | 2.40p | 2.55p | 1084185 |
| 29/08/2023 | 2.45p | 2.70p | 2.40p | 2.60p | 501251 |
| 25/08/2023 | 2.43p | 2.50p | 2.41p | 2.45p | 1442807 |
| 24/08/2023 | 2.40p | 2.50p | 2.30p | 2.43p | 356341 |
| 23/08/2023 | 2.30p | 2.46p | 2.11p | 2.40p | 939650 |
| 22/08/2023 | 2.35p | 2.39p | 2.20p | 2.20p | 1079592 |
| 21/08/2023 | 2.45p | 2.50p | 2.30p | 2.35p | 1096560 |
| 18/08/2023 | 2.50p | 2.50p | 2.40p | 2.45p | 162912 |
| 17/08/2023 | 2.50p | 2.55p | 2.40p | 2.45p | 366207 |
| 16/08/2023 | 2.70p | 2.84p | 2.41p | 2.50p | 2389875 |
| 15/08/2023 | 2.60p | 2.90p | 2.55p | 2.90p | 902383 |
*Close Price adjusted for both dividends and splits