New Zealand markets open in 41 minutes

Genflow Biosciences plc (GENF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.0500-0.0500 (-1.61%)
At close: 04:32PM BST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20243.06993.20002.90003.05003.0500446,454
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
22 May 20242.25002.31102.26002.25002.2500284,899
21 May 20242.15002.35002.18402.25002.25001,115,979
20 May 20242.17502.40002.10002.15002.15001,241,359
17 May 20242.15002.24002.00002.17502.17501,948,848
16 May 20242.00002.18502.01002.15002.1500398,205
15 May 20241.97502.04901.95002.00002.0000730,707
14 May 20241.92502.00001.80001.97501.97501,769,043
13 May 20241.85001.95501.80001.81501.81501,600,178
10 May 20241.82501.90001.80001.85001.85001,451,083
09 May 20242.10002.18001.80001.82501.82502,489,384
08 May 20242.00002.28801.90002.00002.0000417,200
07 May 20242.05002.05002.05002.05002.0500-
03 May 20242.05002.05002.05002.05002.0500-
02 May 20242.05002.05002.05002.05002.0500-
01 May 20242.05002.05002.05002.05002.0500-
30 Apr 20241.97502.20001.85002.05002.05002,340,725
29 Apr 20241.77502.00001.85002.00002.00004,712,023
26 Apr 20241.62501.90001.60501.77501.77501,412,621
25 Apr 20241.55001.65001.50001.62501.6250681,841
24 Apr 20241.55001.60001.57001.55001.550046,843
23 Apr 20241.55001.61701.56501.55001.5500218,608
22 Apr 20241.55001.60001.50001.55001.550028,575
19 Apr 20241.57501.60001.50001.55001.5500333,739
18 Apr 20241.57501.63501.50001.57501.57502,912,731
17 Apr 20241.52501.72001.50001.57501.57503,072,622
16 Apr 20241.62501.61001.50001.58001.58002,333,977
15 Apr 20241.62501.65001.60001.62501.625068,594
12 Apr 20241.62501.64001.60001.62501.6250412,436
11 Apr 20241.70001.80001.60001.62501.6250949,529
10 Apr 20241.70001.80001.60001.70001.70001,039,121
09 Apr 20241.70001.83501.60001.70001.7000990,901
08 Apr 20241.40001.80001.40001.70001.70007,235,963
05 Apr 20241.45001.50001.32301.40001.4000496,335
04 Apr 20241.40001.47001.41501.47001.47001,429,382
03 Apr 20241.50001.58001.41501.47501.4750127,250
02 Apr 20241.47501.55001.46001.50001.5000265,331
28 Mar 20241.45001.55001.45001.47501.47501,580,540
27 Mar 20241.47501.50001.40001.45001.45002,763,217
26 Mar 20241.47501.53001.45001.47501.4750620,323
25 Mar 20241.47501.50001.43801.47501.4750442,509
22 Mar 20241.47501.50001.45001.47501.475068,269
21 Mar 20241.55001.67801.45001.47501.4750689,536
20 Mar 20241.45001.50001.41001.47501.47501,583,729
19 Mar 20241.47501.52401.40001.45001.45001,032,289
18 Mar 20241.47501.55001.40001.47501.4750292,349
15 Mar 20241.47501.50501.40001.47501.475071,403
14 Mar 20241.47501.52601.40001.48001.48001,419,194
13 Mar 20241.50001.60001.40001.47501.4750238,725
12 Mar 20241.50001.62501.40001.62501.62501,203,278
11 Mar 20241.50001.60001.40001.50001.5000554,781
08 Mar 20241.42501.60001.36501.50001.5000152,686
07 Mar 20241.42501.50001.41601.42501.425016,253
06 Mar 20241.45001.50001.41601.42501.4250260,631
05 Mar 20241.45001.50001.40001.45001.45001,010,921
04 Mar 20241.47501.55001.40001.53001.5300253,610
01 Mar 20241.47501.55001.45001.47501.4750187,050
29 Feb 20241.50001.55001.40801.47501.4750797,322
28 Feb 20241.50001.58001.45001.50001.500043,651
27 Feb 20241.37501.55001.35001.55001.55001,048,764
26 Feb 20241.42501.50001.35001.37501.3750620,688
23 Feb 20241.42501.48501.35001.42501.4250666,069
22 Feb 20241.42501.50001.35001.42501.4250358,578
21 Feb 20241.45001.50001.35001.42501.4250959,932
20 Feb 20241.45001.50001.42001.45001.450025,711
19 Feb 20241.50001.55001.40001.45001.4500687,894
16 Feb 20241.50001.51001.43101.50001.5000475,589
15 Feb 20241.50001.55001.45701.50001.5000413,633
14 Feb 20241.55001.70001.50001.50001.50001,788,497
13 Feb 20241.50001.60001.48301.55001.5500518,913
12 Feb 20241.55001.65001.45001.50001.50001,371,352
09 Feb 20241.55001.65001.45001.55001.55001,083,328
08 Feb 20241.57501.63501.45001.55001.55001,524,055
07 Feb 20241.57501.70001.50001.57501.57501,176,744
06 Feb 20241.60001.65001.45001.57501.57501,085,841
05 Feb 20241.62501.65001.52501.60001.6000588,245
02 Feb 20241.72501.80001.55001.62501.6250513,744
01 Feb 20241.72501.80001.65001.72501.7250361,362
31 Jan 20241.57501.80001.53001.80001.80002,540,413
30 Jan 20241.55001.70001.50001.60001.6000858,875
29 Jan 20241.67501.66001.50001.55001.55001,421,645
26 Jan 20241.70001.75001.60001.67501.6750379,093
25 Jan 20241.72501.75001.65001.67501.6750864,470
24 Jan 20241.92502.00001.70001.72501.72502,103,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...