New Zealand markets close in 2 hours 1 minute

Genflow Biosciences plc (GENF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.6750-0.0600 (-3.46%)
At close: 03:51PM BST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20230.00000.00000.00001.67501.67501,440
27 Sept 20231.67501.73501.60001.73501.7350935,312
26 Sept 20231.67501.70001.65301.67501.67501,469,175
25 Sept 20231.67501.73501.65001.67501.67501,460,405
22 Sept 20231.75001.75001.53001.67501.67503,921,019
21 Sept 20231.77501.83501.67501.77501.77502,892,755
20 Sept 20232.35002.25001.79401.77501.77502,946,331
19 Sept 20232.15002.15001.97002.05002.0500615,419
18 Sept 20232.35002.40002.10002.15002.1500322,371
15 Sept 20232.35002.36002.26602.35002.350088,077
14 Sept 20232.20002.40002.10002.35002.35002,475,536
13 Sept 20232.25002.46002.10002.20002.20001,210,289
12 Sept 20232.45002.50002.10002.20002.2000752,173
11 Sept 20232.50002.50002.40002.45002.4500162,387
08 Sept 20232.50002.60002.40002.50002.5000289,138
07 Sept 20232.50002.60002.40002.50002.500024,262
06 Sept 20232.60002.70002.40002.50002.5000827,675
05 Sept 20232.60002.70002.40002.50002.5000192,293
04 Sept 20232.60002.70002.50002.50002.5000723,138
01 Sept 20232.55002.70002.50002.60002.60001,712,878
31 Aug 20232.55002.67002.43002.55002.5500416,533
30 Aug 20232.60002.70002.40002.55002.55001,084,185
29 Aug 20232.45002.70002.40002.60002.6000501,251
25 Aug 20232.42502.50002.41002.45002.45001,442,807
24 Aug 20232.40002.50002.30002.42502.4250356,341
23 Aug 20232.30002.46002.11002.40002.4000939,650
22 Aug 20232.35002.39402.20002.20002.20001,079,592
21 Aug 20232.45002.50002.30002.35002.35001,096,560
18 Aug 20232.50002.49002.40002.45002.4500162,912
17 Aug 20232.50002.55002.40002.45002.4500366,207
16 Aug 20232.70002.84302.41202.50002.50002,389,875
15 Aug 20232.60002.90002.55002.90002.9000902,383
14 Aug 20232.55002.75002.50002.75002.75002,892,511
11 Aug 20232.35002.60002.21002.55002.55001,326,336
10 Aug 20232.37502.50002.21002.30002.3000661,687
09 Aug 20232.27502.63702.30002.37502.37503,720,491
08 Aug 20232.27502.35002.20002.27502.27501,634,915
07 Aug 20232.00002.50002.00002.27502.27503,245,868
04 Aug 20232.00002.10001.94002.00002.0000528,045
03 Aug 20232.00002.05801.94002.00002.0000321,489
02 Aug 20231.95002.14001.90002.14002.1400484,031
01 Aug 20231.95002.00001.90001.95001.950099,884
31 Jul 20232.02502.04001.90001.95001.95001,730,747
28 Jul 20232.05002.07002.00002.02502.0250360,240
27 Jul 20232.05002.07002.00002.05002.0500146,911
26 Jul 20232.05002.10002.00002.06002.0600670,731
25 Jul 20232.05002.09002.00002.05002.05003,241,073
24 Jul 20232.05002.10002.00102.05002.0500255,814
21 Jul 20232.20002.21002.00002.05002.0500827,699
20 Jul 20232.07502.30002.01002.20002.2000977,334
19 Jul 20232.07502.10002.05002.07502.0750713,738
18 Jul 20232.07502.10002.05002.07502.0750408,876
17 Jul 20232.25002.25002.00002.07502.07502,637,565
14 Jul 20232.25002.29002.15002.25002.2500374,944
13 Jul 20232.40002.50002.00002.25002.25001,198,065
12 Jul 20232.35002.50002.21502.40002.4000425,096
11 Jul 20232.25002.50002.17802.35002.35001,685,651
10 Jul 20232.15002.40502.01502.25002.25001,702,524
07 Jul 20232.05002.27002.00002.15002.1500973,903
06 Jul 20232.15002.14002.00002.05002.0500550,796
05 Jul 20232.22502.30002.10002.15002.15001,065,876
04 Jul 20232.25002.30002.15002.22502.22501,207,176
03 Jul 20232.25002.26002.20002.25002.2500199,215
30 Jun 20232.25002.30002.20002.25002.25001,011,321
29 Jun 20232.12502.70002.10002.25002.25003,774,935
28 Jun 20232.45002.48002.10002.12502.12502,037,045
27 Jun 20232.60002.60002.40002.55002.5500457,674
26 Jun 20232.60002.70002.50002.60002.6000276,084
23 Jun 20232.75002.80002.50002.60002.6000565,145
22 Jun 20232.90002.86002.70002.75002.7500232,495
21 Jun 20232.90002.94002.80002.90002.9000512,160
20 Jun 20232.90003.00002.80002.90002.9000296,634
19 Jun 20232.90003.00002.80002.90002.9000277,466
16 Jun 20233.05003.10002.80002.90002.9000643,404
15 Jun 20233.05003.10003.00003.05003.0500741,941
14 Jun 20233.55003.60003.00003.05003.05002,845,232
13 Jun 20233.10003.90003.00003.55003.55007,010,115
12 Jun 20232.90003.00002.80002.90002.9000574,945
09 Jun 20233.10003.04002.80002.90002.90001,477,901
08 Jun 20233.10003.30003.00003.10003.10003,986,737
07 Jun 20232.90003.20002.60003.10003.10003,790,310
06 Jun 20232.40003.19002.40002.90002.90006,328,205
05 Jun 20232.35002.40002.30002.40002.40001,319,380
02 Jun 20232.35002.40002.30002.35002.3500248,808
01 Jun 20232.35002.40002.30002.35002.3500153,194
31 May 20232.45002.50002.34502.35002.3500391,531
30 May 20232.47502.50002.31502.45002.45001,063,529
26 May 20232.80002.75002.35002.47502.47502,250,455
25 May 20232.80002.82002.70002.80002.8000754,543
24 May 20232.87502.95002.70002.80002.8000420,364
23 May 20232.95002.90502.77802.87502.8750542,523
22 May 20233.10003.16002.90002.95002.9500895,157
19 May 20233.00003.20002.90003.10003.1000184,514
18 May 20233.00003.10002.90003.00003.0000208,809
17 May 20233.05003.30002.90003.00003.00003,208,525
16 May 20233.00003.09002.90003.05003.0500735,473
15 May 20232.97503.20002.75003.10003.10002,866,047
12 May 20233.07503.20002.85003.20003.2000224,503
11 May 20233.07503.20002.90003.07503.0750737,590
10 May 20233.25003.21503.00003.12503.1250501,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...