Genflow Biosciences (GENF) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2023 3.80p 4.70p 3.80p 4.40p 5510672
17/04/2023 3.40p 4.29p 3.40p 3.80p 5669970
14/04/2023 3.05p 3.60p 3.00p 3.45p 3760465
13/04/2023 2.80p 3.58p 2.76p 3.05p 2511207
12/04/2023 2.70p 2.95p 2.60p 2.80p 5454789
11/04/2023 2.45p 3.25p 2.40p 2.60p 8692997
06/04/2023 1.95p 2.70p 1.95p 2.38p 4238795
05/04/2023 1.80p 2.10p 1.75p 1.95p 2008015
04/04/2023 1.80p 1.90p 1.70p 1.80p 2986394
03/04/2023 1.65p 1.69p 1.60p 1.65p 1942171
31/03/2023 1.63p 1.70p 1.60p 1.65p 957860
30/03/2023 1.58p 1.64p 1.56p 1.63p 21955
29/03/2023 1.58p 1.59p 1.56p 1.58p 135594
28/03/2023 1.63p 1.68p 1.43p 1.58p 1256962
27/03/2023 1.68p 1.75p 1.56p 1.63p 2560542
24/03/2023 1.65p 1.80p 1.50p 1.68p 1955710
23/03/2023 1.65p 1.70p 1.61p 1.65p 568278
22/03/2023 1.80p 1.82p 1.60p 1.65p 475707
21/03/2023 1.80p 1.84p 1.61p 1.80p 439032
20/03/2023 1.95p 1.95p 1.70p 1.80p 361546
17/03/2023 1.95p 1.95p 1.90p 1.95p 322939
16/03/2023 1.95p 1.95p 1.90p 1.95p 33170
15/03/2023 1.95p 1.95p 1.90p 1.95p 76977
14/03/2023 1.95p 1.95p 1.86p 1.95p 140139
13/03/2023 1.98p 1.98p 1.90p 1.95p 50188
10/03/2023 1.98p 1.99p 1.95p 1.98p 521251
09/03/2023 2.05p 2.05p 1.95p 1.98p 701899
08/03/2023 2.05p 2.05p 2.00p 2.05p 184850
07/03/2023 2.10p 2.15p 2.00p 2.05p 652767
06/03/2023 2.10p 2.15p 1.90p 2.10p 690167
03/03/2023 2.15p 2.20p 2.00p 2.20p 244985
02/03/2023 2.18p 2.20p 2.00p 2.15p 358417
01/03/2023 2.38p 2.38p 2.10p 2.18p 324082
28/02/2023 2.38p 2.50p 2.08p 2.38p 253392
27/02/2023 2.38p 2.50p 2.25p 2.38p 654765
24/02/2023 2.35p 2.50p 2.22p 2.38p 737734
23/02/2023 2.05p 2.50p 2.05p 2.38p 1836456
22/02/2023 1.95p 2.10p 1.91p 2.05p 4030865
21/02/2023 1.95p 1.97p 1.90p 1.95p 178165
20/02/2023 1.95p 1.97p 1.90p 1.95p 283541
17/02/2023 1.95p 2.00p 1.90p 1.95p 201291
16/02/2023 1.85p 2.00p 1.81p 2.00p 649775
15/02/2023 2.15p 2.15p 1.81p 1.85p 536100
14/02/2023 2.15p 2.20p 2.10p 2.15p 1416140
13/02/2023 2.15p 2.20p 2.10p 2.15p 260142
10/02/2023 2.15p 2.20p 2.12p 2.15p 70045
09/02/2023 2.15p 2.20p 2.11p 2.15p 44830
08/02/2023 2.15p 2.17p 2.10p 2.15p 544455
07/02/2023 2.15p 2.20p 2.10p 2.15p 194640
06/02/2023 2.15p 2.20p 2.10p 2.15p 2859612
03/02/2023 2.25p 2.30p 2.12p 2.15p 3026823
02/02/2023 2.25p 2.28p 2.20p 2.25p 80274
01/02/2023 2.25p 2.30p 2.20p 2.25p 260508
31/01/2023 2.25p 2.30p 2.22p 2.25p 19537
30/01/2023 2.20p 2.30p 2.11p 2.25p 288529
27/01/2023 2.35p 2.35p 2.20p 2.25p 129409
26/01/2023 2.33p 2.40p 2.25p 2.35p 929279
25/01/2023 2.20p 2.50p 2.14p 2.33p 1448105
24/01/2023 2.20p 2.30p 2.10p 2.20p 1362036
23/01/2023 2.20p 2.30p 2.10p 2.20p 4993637
20/01/2023 2.20p 2.30p 2.14p 2.20p 522858
19/01/2023 2.10p 2.30p 2.08p 2.20p 831297
18/01/2023 2.10p 2.20p 2.01p 2.10p 256223
17/01/2023 2.15p 2.20p 2.00p 2.10p 393821
16/01/2023 2.10p 2.20p 2.00p 2.15p 363418
13/01/2023 2.15p 2.20p 2.03p 2.10p 528574
12/01/2023 2.05p 2.20p 2.00p 2.15p 1313503
11/01/2023 2.15p 2.20p 2.00p 2.05p 472075
10/01/2023 2.25p 2.30p 2.10p 2.15p 1676284
09/01/2023 2.28p 2.29p 2.15p 2.25p 444632
06/01/2023 2.35p 2.35p 2.20p 2.28p 314635
05/01/2023 2.40p 2.50p 2.28p 2.35p 4205514
04/01/2023 2.45p 2.50p 2.30p 2.40p 372778
03/01/2023 2.40p 2.60p 2.30p 2.45p 527333
30/12/2022 2.40p 2.46p 2.32p 2.40p 38873
29/12/2022 2.55p 2.55p 2.32p 2.40p 398381
28/12/2022 2.55p 2.60p 2.50p 2.55p 50780
23/12/2022 2.53p 2.55p 2.50p 2.55p 259381
22/12/2022 2.53p 2.55p 2.50p 2.53p 277860
21/12/2022 2.85p 2.85p 2.50p 2.53p 3080457
20/12/2022 2.85p 3.00p 2.70p 2.85p 3968230
19/12/2022 2.90p 2.90p 2.55p 2.80p 604703
16/12/2022 2.90p 3.00p 2.80p 2.90p 146022
15/12/2022 2.95p 3.10p 2.80p 2.90p 359445
14/12/2022 2.90p 3.10p 2.80p 2.95p 1447027
13/12/2022 2.90p 2.92p 2.80p 2.82p 937882
12/12/2022 3.05p 3.10p 2.80p 2.92p 932972
09/12/2022 3.05p 3.10p 2.83p 3.00p 256569
08/12/2022 3.05p 3.09p 2.92p 3.05p 741936
07/12/2022 3.20p 3.30p 3.01p 3.05p 894858
06/12/2022 3.55p 3.55p 3.00p 3.20p 2004446
05/12/2022 3.26p 4.00p 3.20p 3.50p 4804745
02/12/2022 3.45p 3.50p 3.10p 3.26p 1169788
01/12/2022 3.50p 3.60p 3.40p 3.45p 1025021
30/11/2022 3.45p 3.70p 3.30p 3.50p 1204388
29/11/2022 3.45p 3.87p 3.30p 3.32p 3123414
28/11/2022 2.85p 3.68p 2.85p 3.50p 3597193
25/11/2022 2.60p 3.00p 2.53p 2.70p 487566
24/11/2022 2.70p 2.82p 2.28p 2.60p 997848
23/11/2022 2.60p 2.90p 2.35p 2.50p 1659403
22/11/2022 2.05p 2.50p 2.00p 2.40p 5432310
21/11/2022 2.05p 2.10p 2.00p 2.05p 645295
18/11/2022 2.10p 2.10p 2.00p 2.05p 480244
17/11/2022 2.30p 2.32p 2.00p 2.10p 1454276
16/11/2022 2.30p 2.40p 2.20p 2.30p 875854
15/11/2022 2.20p 3.00p 2.02p 2.35p 9603739
14/11/2022 1.90p 2.20p 1.82p 2.10p 2056049
11/11/2022 1.90p 1.94p 1.82p 1.90p 258363
10/11/2022 1.90p 1.94p 1.81p 1.90p 78471
09/11/2022 1.85p 1.90p 1.80p 1.90p 448514
08/11/2022 1.85p 1.90p 1.80p 1.85p 28344
07/11/2022 1.95p 2.00p 1.72p 1.85p 729765
04/11/2022 1.95p 1.97p 1.91p 1.95p 27865
03/11/2022 1.95p 1.98p 1.91p 1.95p 13922
02/11/2022 1.95p 1.98p 1.91p 1.95p 81295
01/11/2022 1.95p 1.98p 1.91p 1.95p 76262
31/10/2022 1.90p 2.00p 1.83p 1.95p 3408587
28/10/2022 1.90p 2.00p 1.86p 1.90p 329845
27/10/2022 1.90p 2.00p 1.86p 1.90p 145718
26/10/2022 2.13p 2.20p 1.72p 1.90p 1563292
25/10/2022 2.13p 2.25p 2.05p 2.13p 5426891
24/10/2022 2.13p 2.20p 2.08p 2.13p 19367
21/10/2022 2.13p 2.20p 2.06p 2.13p 26334
20/10/2022 2.23p 2.25p 2.06p 2.13p 11921
19/10/2022 2.25p 2.25p 2.03p 2.23p 1449170
18/10/2022 2.25p 2.25p 2.20p 2.25p 12496
17/10/2022 2.25p 2.30p 2.20p 2.25p 870252
14/10/2022 2.45p 2.47p 2.20p 2.30p 384563
13/10/2022 2.45p 2.48p 2.41p 2.45p 77378
12/10/2022 2.45p 2.48p 2.41p 2.45p 11259
11/10/2022 2.50p 2.56p 2.41p 2.45p 330433
10/10/2022 2.50p 2.60p 2.30p 2.45p 379050
07/10/2022 2.45p 2.45p 2.30p 2.45p 25039
06/10/2022 2.45p 2.48p 2.30p 2.38p 21287
05/10/2022 2.50p 2.56p 2.31p 2.45p 1618749
04/10/2022 2.55p 2.64p 2.40p 2.50p 663615
03/10/2022 2.55p 2.69p 2.41p 2.55p 48121
30/09/2022 2.55p 2.70p 2.41p 2.55p 2559369
29/09/2022 2.60p 2.70p 2.51p 2.60p 3811395
28/09/2022 2.60p 2.68p 2.51p 2.60p 26912
27/09/2022 2.60p 2.70p 2.51p 2.60p 2052348
26/09/2022 2.60p 2.67p 2.51p 2.60p 9012
23/09/2022 2.60p 2.68p 2.51p 2.60p 14036
22/09/2022 2.60p 2.68p 2.50p 2.60p 541223
21/09/2022 2.60p 2.69p 2.50p 2.60p 35582
20/09/2022 2.60p 2.70p 2.50p 2.60p 813997
19/09/2022 2.60p 2.69p 2.50p 2.60p 15559
16/09/2022 2.60p 2.69p 2.50p 2.60p 15559
15/09/2022 2.65p 2.80p 2.50p 2.60p 1585586
14/09/2022 2.75p 2.79p 2.60p 2.65p 63697
13/09/2022 2.85p 2.90p 2.70p 2.75p 828963
12/09/2022 2.85p 2.85p 2.80p 2.85p 782254
09/09/2022 2.80p 2.85p 2.80p 2.85p 17798
08/09/2022 2.85p 2.90p 2.65p 2.85p 1803707
07/09/2022 2.85p 2.90p 2.80p 2.85p 430953
06/09/2022 2.85p 2.89p 2.80p 2.80p 80875
05/09/2022 2.90p 2.90p 2.80p 2.85p 340128
02/09/2022 2.90p 2.98p 2.80p 2.90p 14023
01/09/2022 2.90p 2.98p 2.87p 2.90p 21372
31/08/2022 3.00p 3.10p 2.81p 2.90p 157460
30/08/2022 3.15p 3.20p 3.00p 3.00p 302416
29/08/2022 3.15p 3.20p 3.00p 3.10p 19381
26/08/2022 3.15p 3.20p 3.00p 3.10p 19381
25/08/2022 3.15p 3.22p 3.00p 3.15p 8644
24/08/2022 3.15p 3.24p 3.00p 3.15p 286233
23/08/2022 3.15p 3.30p 3.00p 3.15p 2025195
22/08/2022 3.15p 3.30p 3.00p 3.10p 1216871
19/08/2022 2.95p 3.29p 2.90p 3.10p 1162037
18/08/2022 2.95p 3.10p 2.90p 2.95p 3896832
17/08/2022 2.95p 3.10p 2.90p 2.95p 246325
16/08/2022 2.95p 3.10p 2.90p 2.95p 102966
15/08/2022 3.00p 3.20p 2.90p 2.92p 1246005
12/08/2022 2.90p 3.10p 2.85p 3.00p 271250
11/08/2022 3.05p 3.09p 2.80p 2.90p 134998
10/08/2022 2.75p 3.08p 2.70p 2.90p 1670385
09/08/2022 2.85p 2.94p 2.70p 2.75p 413564
08/08/2022 2.60p 2.89p 2.50p 2.85p 674975
05/08/2022 2.55p 2.60p 2.50p 2.60p 874205
04/08/2022 2.88p 2.88p 2.40p 2.55p 1434019
03/08/2022 2.88p 3.00p 2.75p 2.88p 1776817
02/08/2022 2.88p 2.93p 2.75p 2.88p 132413
01/08/2022 3.13p 3.13p 2.75p 2.88p 129728
29/07/2022 3.13p 3.13p 2.75p 2.88p 96983
28/07/2022 3.25p 3.25p 2.75p 3.13p 229794
27/07/2022 3.25p 3.25p 3.00p 3.25p 84255
26/07/2022 3.38p 3.38p 2.80p 3.25p 674525
25/07/2022 3.50p 3.65p 3.25p 3.65p 209708
22/07/2022 3.38p 3.59p 3.26p 3.50p 2821722
21/07/2022 3.50p 3.65p 3.25p 3.38p 141226
20/07/2022 3.63p 4.15p 3.28p 3.50p 2654237
19/07/2022 3.50p 3.77p 3.47p 3.63p 5796454
18/07/2022 3.50p 3.73p 3.00p 3.50p 1079478
15/07/2022 3.20p 3.94p 3.02p 3.25p 1068554
14/07/2022 2.75p 3.28p 2.69p 3.20p 944638
13/07/2022 2.75p 2.75p 2.50p 2.60p 107815
12/07/2022 2.30p 2.90p 2.30p 2.75p 2319716
11/07/2022 2.30p 2.48p 2.26p 2.30p 4378
08/07/2022 2.30p 2.50p 2.12p 2.30p 951452
07/07/2022 2.30p 2.30p 2.12p 2.30p 259119
06/07/2022 2.40p 2.40p 2.12p 2.30p 93214

*Close Price adjusted for both dividends and splits