Genflow Biosciences (GENF) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/07/2022 2.40p 2.40p 2.30p 2.40p 591985
04/07/2022 2.50p 2.60p 2.30p 2.40p 243263
01/07/2022 2.50p 2.50p 2.30p 2.50p 13762
30/06/2022 2.55p 2.55p 2.30p 2.50p 2534
29/06/2022 2.60p 2.60p 2.40p 2.55p 24758
28/06/2022 2.60p 2.67p 2.40p 2.67p 4095
27/06/2022 2.60p 2.66p 2.40p 2.60p 246835
24/06/2022 2.65p 2.65p 2.50p 2.60p 215539
23/06/2022 2.65p 2.80p 2.53p 2.65p 3526703
22/06/2022 2.35p 2.78p 2.35p 2.65p 1721780
21/06/2022 2.25p 2.35p 2.25p 2.35p 343736
20/06/2022 2.60p 2.60p 2.03p 2.25p 171488
17/06/2022 2.60p 2.60p 2.42p 2.60p 4541
16/06/2022 2.80p 2.80p 2.50p 2.60p 4713514
15/06/2022 2.80p 2.80p 2.64p 2.80p 146569
14/06/2022 2.65p 2.80p 2.65p 2.70p 116404
13/06/2022 2.85p 3.02p 2.35p 2.65p 342513
10/06/2022 2.85p 3.05p 2.66p 2.85p 251818
09/06/2022 3.10p 3.16p 2.60p 2.85p 462123
08/06/2022 3.10p 3.24p 2.98p 3.10p 5495311
07/06/2022 4.00p 4.10p 3.00p 3.10p 3749474
06/06/2022 4.25p 4.36p 3.53p 4.00p 96295
03/06/2022 4.25p 4.25p 4.03p 4.25p 3263
02/06/2022 4.25p 4.25p 4.03p 4.25p 3263
01/06/2022 4.25p 4.25p 4.03p 4.25p 3263
31/05/2022 4.25p 4.50p 4.03p 4.25p 95616
30/05/2022 4.25p 4.25p 4.25p 4.25p 55439
27/05/2022 4.25p 4.50p 4.03p 4.25p 630841
26/05/2022 4.75p 4.75p 3.20p 4.25p 4970999
25/05/2022 4.75p 4.80p 4.50p 4.75p 204875
24/05/2022 5.00p 5.00p 4.58p 4.75p 998813
23/05/2022 5.75p 6.50p 4.15p 5.00p 952197
20/05/2022 5.75p 6.19p 5.75p 5.75p 1777
19/05/2022 5.75p 6.19p 5.50p 5.75p 1355
18/05/2022 6.00p 6.50p 5.50p 5.75p 74822
17/05/2022 6.50p 7.00p 6.00p 6.00p 2563475
16/05/2022 7.00p 7.50p 6.00p 6.50p 3878042
13/05/2022 7.25p 7.50p 6.50p 7.00p 125423
12/05/2022 7.90p 7.90p 7.00p 7.25p 2311701
11/05/2022 7.75p 8.00p 7.50p 7.90p 62020
10/05/2022 8.25p 8.40p 7.50p 7.75p 55369
09/05/2022 8.50p 8.50p 7.50p 8.25p 3181
06/05/2022 8.50p 8.75p 8.10p 8.50p 5494
05/05/2022 8.25p 9.00p 8.10p 8.50p 866193
04/05/2022 8.50p 8.70p 8.00p 8.50p 143337
03/05/2022 9.00p 9.18p 8.26p 8.50p 1517555
02/05/2022 9.00p 9.00p 8.50p 9.00p 10053
29/04/2022 9.00p 9.00p 8.50p 9.00p 10053
28/04/2022 9.00p 9.00p 8.50p 9.00p 28680
27/04/2022 9.25p 9.33p 8.50p 9.00p 440
26/04/2022 9.25p 9.33p 8.50p 9.00p 1803
25/04/2022 9.50p 9.50p 8.00p 9.25p 643168
22/04/2022 9.50p 9.50p 9.00p 9.50p 421
21/04/2022 9.50p 9.50p 9.00p 9.50p 50333
20/04/2022 9.50p 10.00p 9.00p 9.50p 1942121
19/04/2022 9.50p 10.00p 9.00p 9.50p 1236763
18/04/2022 9.50p 9.50p 9.05p 9.50p 267
15/04/2022 9.50p 9.50p 9.05p 9.50p 267
14/04/2022 9.50p 9.50p 9.05p 9.50p 267
13/04/2022 9.75p 10.00p 9.30p 9.50p 1530471
12/04/2022 9.75p 10.00p 9.75p 9.75p 2203343
11/04/2022 9.75p 10.00p 9.50p 9.75p 606165
08/04/2022 9.75p 9.82p 9.50p 9.75p 23752
07/04/2022 9.75p 9.82p 9.50p 9.75p 680
06/04/2022 9.75p 9.82p 9.50p 9.75p 1686
05/04/2022 9.75p 9.84p 9.50p 9.75p 7969
04/04/2022 9.75p 10.00p 9.50p 9.75p 274034
01/04/2022 9.75p 9.84p 9.75p 9.75p 10512
31/03/2022 9.75p 10.00p 9.50p 9.75p 1189770
30/03/2022 9.75p 9.84p 9.50p 9.75p 6883
29/03/2022 9.75p 10.00p 9.50p 9.75p 1922593
28/03/2022 9.75p 9.75p 9.50p 9.75p 1213
25/03/2022 10.00p 10.00p 9.50p 9.75p 31987
24/03/2022 10.00p 10.05p 9.55p 10.00p 1909
23/03/2022 10.00p 10.10p 9.55p 10.00p 16034
22/03/2022 10.00p 10.50p 9.50p 10.00p 3087575
21/03/2022 10.63p 10.69p 10.00p 10.15p 51182
18/03/2022 10.75p 11.00p 10.25p 10.63p 253337
17/03/2022 10.75p 11.25p 10.25p 10.75p 1160742
16/03/2022 10.88p 11.00p 10.25p 10.75p 694410
15/03/2022 10.75p 10.75p 10.25p 10.75p 4474
14/03/2022 10.75p 11.25p 10.25p 10.75p 2717531

*Close Price adjusted for both dividends and splits