Genflow Biosciences (GENF) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/08/2023 2.55p 2.75p 2.50p 2.75p 2892511
11/08/2023 2.35p 2.60p 2.21p 2.55p 1326336
10/08/2023 2.38p 2.50p 2.21p 2.30p 661687
09/08/2023 2.28p 2.64p 2.28p 2.38p 3720491
08/08/2023 2.28p 2.35p 2.20p 2.28p 1634915
07/08/2023 2.00p 2.50p 2.00p 2.28p 3245868
04/08/2023 2.00p 2.10p 1.94p 2.00p 528045
03/08/2023 2.00p 2.06p 1.94p 2.00p 321489
02/08/2023 1.95p 2.14p 1.90p 2.14p 484031
01/08/2023 1.95p 2.00p 1.90p 1.95p 99884
31/07/2023 2.03p 2.04p 1.90p 1.95p 1730747
28/07/2023 2.05p 2.07p 2.00p 2.03p 360240
27/07/2023 2.05p 2.07p 2.00p 2.05p 146911
26/07/2023 2.05p 2.10p 2.00p 2.06p 670731
25/07/2023 2.05p 2.09p 2.00p 2.05p 3241073
24/07/2023 2.05p 2.10p 2.00p 2.05p 255814
21/07/2023 2.20p 2.21p 2.00p 2.05p 827699
20/07/2023 2.08p 2.30p 2.01p 2.20p 977334
19/07/2023 2.08p 2.10p 2.05p 2.08p 713738
18/07/2023 2.08p 2.10p 2.05p 2.08p 408876
17/07/2023 2.25p 2.25p 2.00p 2.08p 2637565
14/07/2023 2.25p 2.29p 2.15p 2.25p 374944
13/07/2023 2.40p 2.50p 2.00p 2.25p 1198065
12/07/2023 2.35p 2.50p 2.22p 2.40p 425096
11/07/2023 2.25p 2.50p 2.18p 2.35p 1685651
10/07/2023 2.15p 2.41p 2.02p 2.25p 1202524
07/07/2023 2.05p 2.27p 2.00p 2.15p 973903
06/07/2023 2.15p 2.15p 2.00p 2.05p 550796
05/07/2023 2.23p 2.30p 2.10p 2.15p 1065876
04/07/2023 2.25p 2.30p 2.15p 2.23p 1207176
03/07/2023 2.25p 2.26p 2.20p 2.25p 199215
30/06/2023 2.25p 2.30p 2.20p 2.25p 1011321
29/06/2023 2.13p 2.70p 2.10p 2.25p 3774935
28/06/2023 2.45p 2.48p 2.10p 2.13p 1537045
27/06/2023 2.60p 2.60p 2.40p 2.55p 457674
26/06/2023 2.60p 2.70p 2.50p 2.60p 276084
23/06/2023 2.75p 2.80p 2.50p 2.60p 565145
22/06/2023 2.90p 2.90p 2.70p 2.75p 232495
21/06/2023 2.90p 2.94p 2.80p 2.90p 512160
20/06/2023 2.90p 3.00p 2.80p 2.90p 296634
19/06/2023 2.90p 3.00p 2.80p 2.90p 277466
16/06/2023 3.05p 3.10p 2.80p 2.90p 643404
15/06/2023 3.05p 3.10p 3.00p 3.05p 741941
14/06/2023 3.55p 3.60p 3.00p 3.05p 2570232
13/06/2023 3.10p 3.90p 3.00p 3.55p 7010115
12/06/2023 2.90p 3.00p 2.80p 2.90p 574945
09/06/2023 3.10p 3.10p 2.80p 2.90p 1477901
08/06/2023 3.10p 3.30p 3.00p 3.10p 3986737
07/06/2023 2.90p 3.20p 2.60p 3.10p 3140310
06/06/2023 2.40p 3.19p 2.40p 2.90p 6328205
05/06/2023 2.35p 2.40p 2.30p 2.40p 819380
02/06/2023 2.35p 2.40p 2.30p 2.35p 248808
01/06/2023 2.35p 2.40p 2.30p 2.35p 153194
31/05/2023 2.45p 2.50p 2.35p 2.35p 391531
30/05/2023 2.48p 2.50p 2.32p 2.45p 1063529
26/05/2023 2.80p 2.80p 2.35p 2.48p 2250455
25/05/2023 2.80p 2.82p 2.70p 2.80p 754543
24/05/2023 2.88p 2.95p 2.70p 2.80p 420364
23/05/2023 2.95p 2.95p 2.78p 2.88p 542523
22/05/2023 3.10p 3.16p 2.90p 2.95p 895157
19/05/2023 3.00p 3.20p 2.90p 3.10p 184514
18/05/2023 3.00p 3.10p 2.90p 3.00p 208809
17/05/2023 3.05p 3.30p 2.90p 3.00p 3208525
16/05/2023 3.00p 3.09p 2.90p 3.05p 735473
15/05/2023 2.98p 3.20p 2.75p 3.10p 2866047
12/05/2023 3.08p 3.20p 2.85p 3.20p 224503
11/05/2023 3.08p 3.20p 2.90p 3.08p 737590
10/05/2023 3.25p 3.25p 3.10p 3.13p 251520
09/05/2023 3.40p 3.50p 3.20p 3.25p 404616
05/05/2023 3.83p 3.83p 3.30p 3.33p 1176387
04/05/2023 3.93p 3.93p 3.75p 3.83p 299975
03/05/2023 4.05p 4.18p 3.74p 3.93p 1128945
02/05/2023 4.18p 4.25p 4.00p 4.05p 575692
28/04/2023 4.20p 4.40p 4.10p 4.18p 1962493
27/04/2023 4.10p 4.40p 4.00p 4.20p 1949416
26/04/2023 4.55p 4.55p 4.00p 4.10p 1689905
25/04/2023 4.10p 4.70p 4.00p 4.50p 2795081
24/04/2023 3.55p 4.32p 3.55p 4.10p 3043675
21/04/2023 4.30p 4.30p 3.32p 3.60p 4873364
20/04/2023 5.05p 5.30p 4.00p 4.30p 7291714
19/04/2023 4.60p 5.70p 4.51p 5.40p 12749293

*Close Price adjusted for both dividends and splits