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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Genflow Biosciences (GENF) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits