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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Genflow Biosciences (GENF) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits