Genflow Biosciences (GENF) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/06/2024 2.85p 2.90p 2.60p 2.65p 2891137
21/06/2024 2.85p 2.90p 2.80p 2.85p 5587
20/06/2024 2.85p 2.90p 2.80p 2.85p 20189
19/06/2024 3.00p 3.10p 2.80p 2.90p 2237229
18/06/2024 3.05p 3.14p 2.90p 3.00p 201337
17/06/2024 3.10p 3.20p 2.90p 3.05p 446454
14/06/2024 3.10p 3.20p 2.97p 3.10p 554877
13/06/2024 3.15p 3.30p 3.00p 3.10p 1402990
12/06/2024 3.15p 3.30p 2.94p 3.30p 1414081
11/06/2024 3.10p 3.21p 3.00p 3.10p 559067
10/06/2024 3.10p 3.20p 3.00p 3.10p 3930884
07/06/2024 3.10p 3.20p 3.00p 3.10p 865856
06/06/2024 3.20p 3.30p 3.00p 3.10p 1203746
05/06/2024 3.15p 3.30p 3.10p 3.20p 1481612
04/06/2024 3.15p 3.30p 3.00p 3.30p 421826
03/06/2024 3.05p 3.30p 3.00p 3.15p 562001
31/05/2024 3.00p 3.15p 2.90p 3.05p 2766995
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

*Close Price adjusted for both dividends and splits