New Zealand markets closed

Genflow Biosciences plc (GENF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.10000.0000 (0.00%)
At close: 04:19PM BST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20242.19002.20002.00002.10002.100025,503
10 Oct 20242.10002.19002.01102.10002.1000228,853
09 Oct 20242.10002.19002.03102.10002.1000175,261
08 Oct 20242.00002.18001.91202.10002.10001,371,139
07 Oct 20242.05002.07002.00002.00002.0000203,489
04 Oct 20242.05002.10002.00002.05002.050023,433
03 Oct 20242.05002.07002.00202.05002.050075,376
02 Oct 20242.05002.10002.00002.05002.0500140,340
01 Oct 20242.05002.10002.00202.05002.050097,094
30 Sept 20242.15002.17001.99002.05002.0500575,859
27 Sept 20242.15002.17002.10202.15002.150037,600
26 Sept 20242.17502.21502.10002.15002.1500458,611
25 Sept 20242.17502.21502.12302.17502.1750724
24 Sept 20242.17502.25002.11502.17502.17501,285,274
23 Sept 20242.17502.21502.11502.17502.1750116,160
20 Sept 20242.17502.25002.10002.17502.175085,417
19 Sept 20242.17502.19002.13302.17502.175038,284
18 Sept 20242.17502.21502.13602.17502.175073,192
17 Sept 20242.17502.21502.13602.17502.17505,584
16 Sept 20242.15002.21502.12402.17502.17501,075,470
13 Sept 20242.25002.27902.10302.15002.15001,541,872
12 Sept 20242.30002.40002.20002.25002.2500220,665
11 Sept 20242.30002.40002.28002.30002.30001,617
10 Sept 20242.25002.40002.10002.30002.3000340,028
09 Sept 20242.25002.39402.22002.25002.250040,156
06 Sept 20242.25002.39402.22002.25002.2500109,105
05 Sept 20242.25002.39402.22002.25002.250048,001
04 Sept 20242.25002.39402.22002.25002.25009,266
03 Sept 20242.25002.39402.22002.25002.2500178,471
02 Sept 20242.25002.39402.22002.25002.250039,223
30 Aug 20242.20002.33002.16502.25002.2500185,403
29 Aug 20242.20002.30002.10002.20002.2000231,007
28 Aug 20242.20002.30002.16502.20002.20001,167,776
27 Aug 20242.20002.30002.14402.20002.2000440,975
23 Aug 20242.20002.30002.14402.20002.2000113,680
22 Aug 20242.20002.30002.14402.20002.2000103,165
21 Aug 20242.20002.30002.15402.20002.200094,897
20 Aug 20242.20002.30002.15402.20002.200090,356
19 Aug 20242.20002.30002.14402.20002.2000668,440
16 Aug 20242.20002.24802.10002.20002.200095,845
15 Aug 20242.30002.30002.10002.20002.2000290,974
14 Aug 20242.05002.40002.07802.30002.30001,936,952
13 Aug 20241.95002.10001.90002.05002.0500149,622
12 Aug 20241.90002.00001.95901.95001.95005,950
09 Aug 20241.95002.00001.80001.90001.9000314,593
08 Aug 20241.95001.96001.90001.95001.9500354,868
07 Aug 20241.95001.96001.92001.95001.9500269,947
06 Aug 20241.95002.00001.90001.95001.950068,962
05 Aug 20242.10002.20001.90001.95001.9500920,446
02 Aug 20242.15002.30002.00002.15002.150021,943
01 Aug 20242.15002.30002.00002.15002.1500115,834
31 Jul 20242.15002.35002.00002.15002.150056,454
30 Jul 20242.15002.30002.00002.15002.150054,159
29 Jul 20242.20002.30002.10002.20002.2000132,923
26 Jul 20242.05002.20002.00002.20002.2000729,631
25 Jul 20242.05002.09002.00002.05002.0500203,989
24 Jul 20242.05002.09002.00002.05002.05002,763
23 Jul 20242.05002.10002.00002.00002.0000146,938
22 Jul 20242.20002.30002.00002.05002.0500751,217
19 Jul 20242.20002.40002.09802.25002.2500821,771
18 Jul 20242.25002.40002.14802.25002.2500241,657
17 Jul 20242.25002.40002.16602.25002.250010,920
16 Jul 20242.25002.31002.14802.25002.250051,764
15 Jul 20242.25002.45002.10002.25002.2500127,062
12 Jul 20242.35002.40002.12002.25002.2500501,733
11 Jul 20242.25002.40002.10002.35002.3500567,567
10 Jul 20242.40002.40002.20002.25002.2500543,488
09 Jul 20242.40002.50002.30002.40002.400062,588
08 Jul 20242.40002.38002.30002.40002.400029,459
05 Jul 20242.40002.50002.30002.40002.40001,214,654
04 Jul 20242.40002.50002.30002.40002.40001,553,104
03 Jul 20242.60002.62002.40002.40002.4000480,350
02 Jul 20242.60002.70002.50002.60002.600060,178
01 Jul 20242.60002.63402.50002.60002.6000185,558
28 Jun 20242.65002.70002.50002.60002.6000216,582
27 Jun 20242.65002.70002.60002.65002.6500144,238
26 Jun 20242.65002.70002.52002.60002.6000255,676
25 Jun 20242.65002.68002.60002.65002.650077,386
24 Jun 20242.85002.90002.60002.65002.65002,891,137
21 Jun 20242.85002.90002.80002.85002.85005,587
20 Jun 20242.85002.90002.80002.85002.850020,189
19 Jun 20243.00003.10002.80002.90002.90002,237,229
18 Jun 20243.05003.14002.90003.00003.0000201,337
17 Jun 20243.10003.20002.90003.05003.0500446,454
14 Jun 20243.10003.20002.97303.10003.1000554,877
13 Jun 20243.15003.30003.00003.10003.10001,402,990
12 Jun 20243.15003.30002.94003.30003.30001,414,081
11 Jun 20243.10003.21003.00003.10003.1000559,067
10 Jun 20243.10003.20003.00003.10003.10003,930,884
07 Jun 20243.10003.20003.00003.10003.1000865,856
06 Jun 20243.20003.30003.00003.10003.10001,203,746
05 Jun 20243.15003.30003.10003.20003.20001,481,612
04 Jun 20243.15003.30003.00003.30003.3000421,826
03 Jun 20243.05003.30003.00003.15003.1500562,001
31 May 20243.00003.15002.90003.05003.05002,766,995
30 May 20243.00003.40602.90003.00003.00003,411,954
29 May 20243.00003.10002.90003.00003.00002,878,247
28 May 20242.70003.20002.60003.05003.05004,462,394
24 May 20242.32502.90002.30002.70002.70007,101,492
23 May 20242.25002.30002.20502.22502.2250533,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...