Genflow Biosciences plc (GENF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:16PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.9750 | 2.2000 | 1.8500 | 2.0500 | 2.0500 | 2,340,725 |
| 29 Apr 2024 | 1.7750 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 4,712,023 |
| 26 Apr 2024 | 1.6250 | 1.9000 | 1.6050 | 1.7750 | 1.7750 | 1,412,621 |
| 25 Apr 2024 | 1.5500 | 1.6500 | 1.5000 | 1.6250 | 1.6250 | 681,841 |
| 24 Apr 2024 | 1.5500 | 1.6000 | 1.5700 | 1.5500 | 1.5500 | 46,843 |
| 23 Apr 2024 | 1.5500 | 1.6170 | 1.5650 | 1.5500 | 1.5500 | 218,608 |
| 22 Apr 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 28,575 |
| 19 Apr 2024 | 1.5750 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 333,739 |
| 18 Apr 2024 | 1.5750 | 1.6350 | 1.5000 | 1.5750 | 1.5750 | 2,912,731 |
| 17 Apr 2024 | 1.5250 | 1.7200 | 1.5000 | 1.5750 | 1.5750 | 3,072,622 |
| 16 Apr 2024 | 1.6250 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 2,333,977 |
| 15 Apr 2024 | 1.6250 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 68,594 |
| 12 Apr 2024 | 1.6250 | 1.6400 | 1.6000 | 1.6250 | 1.6250 | 412,436 |
| 11 Apr 2024 | 1.7000 | 1.8000 | 1.6000 | 1.6250 | 1.6250 | 949,529 |
| 10 Apr 2024 | 1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 1,039,121 |
| 09 Apr 2024 | 1.7000 | 1.8350 | 1.6000 | 1.7000 | 1.7000 | 990,901 |
| 08 Apr 2024 | 1.4000 | 1.8000 | 1.4000 | 1.7000 | 1.7000 | 7,235,963 |
| 05 Apr 2024 | 1.4500 | 1.5000 | 1.3230 | 1.4000 | 1.4000 | 496,335 |
| 04 Apr 2024 | 1.4000 | 1.4700 | 1.4150 | 1.4700 | 1.4700 | 1,429,382 |
| 03 Apr 2024 | 1.5000 | 1.5800 | 1.4150 | 1.4750 | 1.4750 | 127,250 |
| 02 Apr 2024 | 1.4750 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 265,331 |
| 28 Mar 2024 | 1.4500 | 1.5500 | 1.4500 | 1.4750 | 1.4750 | 1,580,540 |
| 27 Mar 2024 | 1.4750 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 2,763,217 |
| 26 Mar 2024 | 1.4750 | 1.5300 | 1.4500 | 1.4750 | 1.4750 | 620,323 |
| 25 Mar 2024 | 1.4750 | 1.5000 | 1.4380 | 1.4750 | 1.4750 | 442,509 |
| 22 Mar 2024 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 68,269 |
| 21 Mar 2024 | 1.5500 | 1.6780 | 1.4500 | 1.4750 | 1.4750 | 689,536 |
| 20 Mar 2024 | 1.4500 | 1.5000 | 1.4100 | 1.4750 | 1.4750 | 1,583,729 |
| 19 Mar 2024 | 1.4750 | 1.5240 | 1.4000 | 1.4500 | 1.4500 | 1,032,289 |
| 18 Mar 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4750 | 1.4750 | 292,349 |
| 15 Mar 2024 | 1.4750 | 1.5050 | 1.4000 | 1.4750 | 1.4750 | 71,403 |
| 14 Mar 2024 | 1.4750 | 1.5260 | 1.4000 | 1.4800 | 1.4800 | 1,419,194 |
| 13 Mar 2024 | 1.5000 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 238,725 |
| 12 Mar 2024 | 1.5000 | 1.6250 | 1.4000 | 1.6250 | 1.6250 | 1,203,278 |
| 11 Mar 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 554,781 |
| 08 Mar 2024 | 1.4250 | 1.6000 | 1.3650 | 1.5000 | 1.5000 | 152,686 |
| 07 Mar 2024 | 1.4250 | 1.5000 | 1.4160 | 1.4250 | 1.4250 | 16,253 |
| 06 Mar 2024 | 1.4500 | 1.5000 | 1.4160 | 1.4250 | 1.4250 | 260,631 |
| 05 Mar 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 1,010,921 |
| 04 Mar 2024 | 1.4750 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 253,610 |
| 01 Mar 2024 | 1.4750 | 1.5500 | 1.4500 | 1.4750 | 1.4750 | 187,050 |
| 29 Feb 2024 | 1.5000 | 1.5500 | 1.4080 | 1.4750 | 1.4750 | 797,322 |
| 28 Feb 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 43,651 |
| 27 Feb 2024 | 1.3750 | 1.5500 | 1.3500 | 1.5500 | 1.5500 | 1,048,764 |
| 26 Feb 2024 | 1.4250 | 1.5000 | 1.3500 | 1.3750 | 1.3750 | 620,688 |
| 23 Feb 2024 | 1.4250 | 1.4850 | 1.3500 | 1.4250 | 1.4250 | 666,069 |
| 22 Feb 2024 | 1.4250 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 358,578 |
| 21 Feb 2024 | 1.4500 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 959,932 |
| 20 Feb 2024 | 1.4500 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 25,711 |
| 19 Feb 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 687,894 |
| 16 Feb 2024 | 1.5000 | 1.5100 | 1.4310 | 1.5000 | 1.5000 | 475,589 |
| 15 Feb 2024 | 1.5000 | 1.5500 | 1.4570 | 1.5000 | 1.5000 | 413,633 |
| 14 Feb 2024 | 1.5500 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 1,788,497 |
| 13 Feb 2024 | 1.5000 | 1.6000 | 1.4830 | 1.5500 | 1.5500 | 518,913 |
| 12 Feb 2024 | 1.5500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 1,371,352 |
| 09 Feb 2024 | 1.5500 | 1.6500 | 1.4500 | 1.5500 | 1.5500 | 1,083,328 |
| 08 Feb 2024 | 1.5750 | 1.6350 | 1.4500 | 1.5500 | 1.5500 | 1,524,055 |
| 07 Feb 2024 | 1.5750 | 1.7000 | 1.5000 | 1.5750 | 1.5750 | 1,176,744 |
| 06 Feb 2024 | 1.6000 | 1.6500 | 1.4500 | 1.5750 | 1.5750 | 1,085,841 |
| 05 Feb 2024 | 1.6250 | 1.6500 | 1.5250 | 1.6000 | 1.6000 | 588,245 |
| 02 Feb 2024 | 1.7250 | 1.8000 | 1.5500 | 1.6250 | 1.6250 | 513,744 |
| 01 Feb 2024 | 1.7250 | 1.8000 | 1.6500 | 1.7250 | 1.7250 | 361,362 |
| 31 Jan 2024 | 1.5750 | 1.8000 | 1.5300 | 1.8000 | 1.8000 | 2,540,413 |
| 30 Jan 2024 | 1.5500 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 858,875 |
| 29 Jan 2024 | 1.6750 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 1,421,645 |
| 26 Jan 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6750 | 1.6750 | 379,093 |
| 25 Jan 2024 | 1.7250 | 1.7500 | 1.6500 | 1.6750 | 1.6750 | 864,470 |
| 24 Jan 2024 | 1.9250 | 2.0000 | 1.7000 | 1.7250 | 1.7250 | 2,103,838 |
| 23 Jan 2024 | 2.0000 | 2.2000 | 1.8000 | 2.1000 | 2.1000 | 2,635,096 |
| 22 Jan 2024 | 1.9750 | 2.1800 | 1.9000 | 2.0000 | 2.0000 | 2,134,966 |
| 19 Jan 2024 | 2.1500 | 2.2800 | 1.9000 | 2.0500 | 2.0500 | 3,781,723 |
| 18 Jan 2024 | 1.6500 | 2.1800 | 1.5500 | 2.1500 | 2.1500 | 9,435,329 |
| 17 Jan 2024 | 1.6500 | 1.6100 | 1.5500 | 1.6500 | 1.6500 | 51,656 |
| 16 Jan 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 49,513 |
| 15 Jan 2024 | 1.6300 | 1.6350 | 1.5770 | 1.6500 | 1.6500 | 298,808 |
| 12 Jan 2024 | 1.6500 | 1.6360 | 1.6000 | 1.6500 | 1.6500 | 143,205 |
| 11 Jan 2024 | 1.6250 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 534,857 |
| 10 Jan 2024 | 1.5750 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 502,703 |
| 09 Jan 2024 | 1.5500 | 1.6000 | 1.5600 | 1.5750 | 1.5750 | 852,158 |
| 08 Jan 2024 | 1.6500 | 1.7500 | 1.5000 | 1.5500 | 1.5500 | 3,172,282 |
| 05 Jan 2024 | 1.5250 | 1.8500 | 1.5500 | 1.6500 | 1.6500 | 6,670,402 |
| 04 Jan 2024 | 1.4250 | 1.5510 | 1.4000 | 1.5500 | 1.5500 | 1,508,413 |
| 03 Jan 2024 | 1.4250 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 164,020 |
| 02 Jan 2024 | 1.4250 | 1.4800 | 1.3960 | 1.4250 | 1.4250 | 338,626 |
| 29 Dec 2023 | 1.4250 | 1.4200 | 1.4000 | 1.4250 | 1.4250 | 138,983 |
| 28 Dec 2023 | 1.4250 | 1.4500 | 1.3930 | 1.4250 | 1.4250 | 1,512,823 |
| 27 Dec 2023 | 1.4000 | 1.4500 | 1.3930 | 1.4250 | 1.4250 | 744,927 |
| 22 Dec 2023 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 419,605 |
| 21 Dec 2023 | 1.4250 | 1.4230 | 1.4000 | 1.4000 | 1.4000 | 312,783 |
| 20 Dec 2023 | 1.4250 | 1.4500 | 1.3700 | 1.4250 | 1.4250 | 644,034 |
| 19 Dec 2023 | 1.4750 | 1.5300 | 1.3900 | 1.4800 | 1.4800 | 2,261,659 |
| 18 Dec 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 498,616 |
| 15 Dec 2023 | 1.5250 | 1.5150 | 1.4500 | 1.4750 | 1.4750 | 610,576 |
| 14 Dec 2023 | 1.5250 | 1.5150 | 1.5000 | 1.5250 | 1.5250 | 328,687 |
| 13 Dec 2023 | 1.5250 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 3,691,080 |
| 12 Dec 2023 | 1.5750 | 1.5800 | 1.4930 | 1.5250 | 1.5250 | 1,903,504 |
| 11 Dec 2023 | 1.5750 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 274,444 |
| 08 Dec 2023 | 1.6500 | 1.6700 | 1.5500 | 1.5750 | 1.5750 | 610,203 |
| 07 Dec 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 61,078 |
| 06 Dec 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 138,681 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.