Genflow Biosciences plc (GENF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:37PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2.0100 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 729,631 |
| 25 Jul 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 203,989 |
| 24 Jul 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 2,763 |
| 23 Jul 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 146,938 |
| 22 Jul 2024 | 2.2000 | 2.3000 | 2.0000 | 2.0500 | 2.0500 | 751,217 |
| 19 Jul 2024 | 2.2000 | 2.4000 | 2.0980 | 2.2500 | 2.2500 | 821,771 |
| 18 Jul 2024 | 2.2500 | 2.4000 | 2.1480 | 2.2500 | 2.2500 | 241,657 |
| 17 Jul 2024 | 2.2500 | 2.4000 | 2.1660 | 2.2500 | 2.2500 | 10,920 |
| 16 Jul 2024 | 2.2500 | 2.3100 | 2.1480 | 2.2500 | 2.2500 | 51,764 |
| 15 Jul 2024 | 2.2500 | 2.4500 | 2.1000 | 2.2500 | 2.2500 | 127,062 |
| 12 Jul 2024 | 2.3500 | 2.4000 | 2.1200 | 2.2500 | 2.2500 | 501,733 |
| 11 Jul 2024 | 2.2500 | 2.4000 | 2.1000 | 2.3500 | 2.3500 | 567,567 |
| 10 Jul 2024 | 2.4000 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 543,488 |
| 09 Jul 2024 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 62,588 |
| 08 Jul 2024 | 2.4000 | 2.3800 | 2.3000 | 2.4000 | 2.4000 | 29,459 |
| 05 Jul 2024 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 1,214,654 |
| 04 Jul 2024 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 1,553,104 |
| 03 Jul 2024 | 2.6000 | 2.6200 | 2.4000 | 2.4000 | 2.4000 | 480,350 |
| 02 Jul 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 60,178 |
| 01 Jul 2024 | 2.6000 | 2.6340 | 2.5000 | 2.6000 | 2.6000 | 185,558 |
| 28 Jun 2024 | 2.6500 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 216,582 |
| 27 Jun 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 144,238 |
| 26 Jun 2024 | 2.6500 | 2.7000 | 2.5200 | 2.6000 | 2.6000 | 255,676 |
| 25 Jun 2024 | 2.6500 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 77,386 |
| 24 Jun 2024 | 2.8500 | 2.9000 | 2.6000 | 2.6500 | 2.6500 | 2,891,137 |
| 21 Jun 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 5,587 |
| 20 Jun 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 20,189 |
| 19 Jun 2024 | 3.0000 | 3.1000 | 2.8000 | 2.9000 | 2.9000 | 2,237,229 |
| 18 Jun 2024 | 3.0500 | 3.1400 | 2.9000 | 3.0000 | 3.0000 | 201,337 |
| 17 Jun 2024 | 3.1000 | 3.2000 | 2.9000 | 3.0500 | 3.0500 | 446,454 |
| 14 Jun 2024 | 3.1000 | 3.2000 | 2.9730 | 3.1000 | 3.1000 | 554,877 |
| 13 Jun 2024 | 3.1500 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 1,402,990 |
| 12 Jun 2024 | 3.1500 | 3.3000 | 2.9400 | 3.3000 | 3.3000 | 1,414,081 |
| 11 Jun 2024 | 3.1000 | 3.2100 | 3.0000 | 3.1000 | 3.1000 | 559,067 |
| 10 Jun 2024 | 3.1000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 3,930,884 |
| 07 Jun 2024 | 3.1000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 865,856 |
| 06 Jun 2024 | 3.2000 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 1,203,746 |
| 05 Jun 2024 | 3.1500 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 1,481,612 |
| 04 Jun 2024 | 3.1500 | 3.3000 | 3.0000 | 3.3000 | 3.3000 | 421,826 |
| 03 Jun 2024 | 3.0500 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 562,001 |
| 31 May 2024 | 3.0000 | 3.1500 | 2.9000 | 3.0500 | 3.0500 | 2,766,995 |
| 30 May 2024 | 3.0000 | 3.4060 | 2.9000 | 3.0000 | 3.0000 | 3,411,954 |
| 29 May 2024 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 2,878,247 |
| 28 May 2024 | 2.7000 | 3.2000 | 2.6000 | 3.0500 | 3.0500 | 4,462,394 |
| 24 May 2024 | 2.3250 | 2.9000 | 2.3000 | 2.7000 | 2.7000 | 7,101,492 |
| 23 May 2024 | 2.2500 | 2.3000 | 2.2050 | 2.2250 | 2.2250 | 533,920 |
| 22 May 2024 | 2.2500 | 2.3110 | 2.2600 | 2.2500 | 2.2500 | 284,899 |
| 21 May 2024 | 2.1500 | 2.3500 | 2.1840 | 2.2500 | 2.2500 | 1,115,979 |
| 20 May 2024 | 2.1750 | 2.4000 | 2.1000 | 2.1500 | 2.1500 | 1,241,359 |
| 17 May 2024 | 2.1500 | 2.2400 | 2.0000 | 2.1750 | 2.1750 | 1,948,848 |
| 16 May 2024 | 2.0000 | 2.1850 | 2.0100 | 2.1500 | 2.1500 | 398,205 |
| 15 May 2024 | 1.9750 | 2.0490 | 1.9500 | 2.0000 | 2.0000 | 730,707 |
| 14 May 2024 | 1.9250 | 2.0000 | 1.8000 | 1.9750 | 1.9750 | 1,769,043 |
| 13 May 2024 | 1.8500 | 1.9550 | 1.8000 | 1.8150 | 1.8150 | 1,600,178 |
| 10 May 2024 | 1.8250 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 1,451,083 |
| 09 May 2024 | 2.1000 | 2.1800 | 1.8000 | 1.8250 | 1.8250 | 2,489,384 |
| 08 May 2024 | 2.0000 | 2.2880 | 1.9000 | 2.0000 | 2.0000 | 417,200 |
| 07 May 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 03 May 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 02 May 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 01 May 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 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 |
| *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.