Genflow Biosciences (GENF) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/03/2022 10.75p 10.75p 10.25p 10.75p 32275
10/03/2022 11.00p 11.00p 10.25p 10.75p 133496
09/03/2022 11.13p 11.13p 10.50p 11.00p 26916
08/03/2022 11.13p 11.25p 10.75p 11.13p 90138
07/03/2022 11.13p 11.50p 10.75p 11.00p 395581
04/03/2022 10.88p 11.20p 10.75p 11.13p 48490
03/03/2022 11.50p 11.50p 10.50p 10.88p 97592
02/03/2022 11.50p 12.00p 11.00p 11.50p 1045155
01/03/2022 11.50p 11.50p 11.00p 11.50p 1491
28/02/2022 11.50p 11.50p 11.00p 11.50p 36964
25/02/2022 11.50p 11.50p 11.00p 11.50p 6356
24/02/2022 12.25p 12.25p 10.50p 11.50p 115523
23/02/2022 12.25p 12.25p 11.50p 12.25p 4417
22/02/2022 12.25p 13.00p 11.50p 12.25p 1747809
21/02/2022 12.50p 13.00p 11.50p 12.25p 3092658
18/02/2022 12.50p 12.50p 11.50p 12.50p 28607
17/02/2022 12.50p 12.50p 11.50p 12.50p 132917
16/02/2022 12.50p 12.50p 11.50p 12.50p 24462
15/02/2022 12.75p 12.75p 11.50p 12.50p 2464772
14/02/2022 12.25p 13.50p 11.50p 12.75p 949020
11/02/2022 12.50p 12.50p 11.50p 12.25p 17786
10/02/2022 12.75p 12.75p 11.75p 12.63p 34436
09/02/2022 12.75p 12.75p 12.08p 12.75p 71065
08/02/2022 12.75p 13.00p 12.00p 12.54p 240801
07/02/2022 12.75p 12.77p 12.00p 12.75p 190002
04/02/2022 12.75p 12.80p 12.00p 12.50p 117042
03/02/2022 12.63p 12.84p 11.93p 12.75p 94712
02/02/2022 12.63p 13.50p 11.93p 12.63p 212355
01/02/2022 12.38p 12.75p 11.84p 12.63p 63815
31/01/2022 12.38p 13.00p 11.81p 12.38p 77450
28/01/2022 12.38p 12.38p 11.75p 12.20p 58040
27/01/2022 12.38p 12.38p 11.75p 12.20p 12717
26/01/2022 12.38p 12.38p 11.75p 12.38p 161848
25/01/2022 12.38p 12.40p 11.75p 12.40p 169252
24/01/2022 12.38p 13.00p 11.75p 12.50p 175447
21/01/2022 12.00p 12.38p 11.60p 12.38p 12964
20/01/2022 12.00p 12.50p 11.50p 12.00p 137756
19/01/2022 12.50p 12.75p 11.50p 12.00p 254440
18/01/2022 11.50p 12.95p 11.30p 12.50p 915089
17/01/2022 9.25p 11.76p 9.25p 11.50p 2162734

*Close Price adjusted for both dividends and splits