New Zealand markets close in 5 hours 45 minutes

Genflow Biosciences plc (GENF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.7500-0.1000 (-3.51%)
At close: 04:05PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20222.70002.93772.70002.75002.7500413,564
08 Aug 20222.60002.89002.50002.85002.8500674,975
05 Aug 20222.55002.60002.50002.60002.6000874,205
04 Aug 20222.87502.83802.40002.55002.55001,434,019
03 Aug 20222.87503.00002.75002.87502.87501,776,817
02 Aug 20222.87502.92502.75002.87502.8750132,413
01 Aug 20223.12503.00002.75002.87502.8750129,728
29 Jul 20223.12502.92002.75002.87502.875096,983
28 Jul 20223.25003.13802.75003.12503.1250229,794
27 Jul 20223.25003.25003.00003.25003.250084,255
26 Jul 20223.37503.37502.80003.25003.2500674,525
25 Jul 20223.50003.65003.25003.65003.6500209,708
22 Jul 20223.37503.58503.26003.50003.50002,821,722
21 Jul 20223.50003.65003.25003.37503.3750141,226
20 Jul 20223.62504.15003.27503.50003.50002,654,237
19 Jul 20223.50003.76503.47003.62503.62505,796,454
18 Jul 20223.25003.72503.00003.50003.50001,479,478
15 Jul 20223.20003.94003.01503.25003.25001,068,554
14 Jul 20222.75003.28202.69003.20003.2000944,638
13 Jul 20222.75002.70002.50002.60002.6000107,815
12 Jul 20222.30002.90002.35002.75002.75002,319,716
11 Jul 20222.30002.48002.26002.30002.30004,378
08 Jul 20222.30002.50002.12002.30002.3000951,452
07 Jul 20222.30002.29802.12002.30002.3000259,119
06 Jul 20222.40002.37502.12002.30002.300093,214
05 Jul 20222.40002.38402.30002.40002.4000591,985
04 Jul 20222.50002.60002.30002.40002.4000243,263
01 Jul 20222.50002.50002.30002.50002.500013,762
30 Jun 20222.55002.52602.30002.50002.50002,534
29 Jun 20222.60002.56802.40002.55002.550024,758
28 Jun 20222.60002.67002.40002.67002.67004,095
27 Jun 20222.60002.66002.40002.60002.6000246,835
24 Jun 20222.65002.62002.50002.60002.6000215,539
23 Jun 20222.65002.80002.52502.65002.65003,526,703
22 Jun 20222.35002.78002.34702.65002.65001,721,780
21 Jun 20222.25002.34702.25002.35002.3500343,736
20 Jun 20222.60002.50002.02502.25002.2500171,488
17 Jun 20222.60002.58002.42002.60002.60004,541
16 Jun 20222.80002.80002.50002.60002.60004,713,514
15 Jun 20222.80002.74202.64002.80002.8000146,569
14 Jun 20222.65002.80002.69002.70002.7000116,404
13 Jun 20222.85003.01902.35002.65002.6500342,513
10 Jun 20222.85003.05002.66002.85002.8500251,818
09 Jun 20223.10003.16002.60002.85002.8500462,123
08 Jun 20223.10003.24002.97503.10003.10005,495,311
07 Jun 20224.00004.10003.00003.10003.10004,499,474
06 Jun 20224.25004.36003.53004.00004.000096,295
01 Jun 20224.25004.22004.02504.25004.25003,263
31 May 20224.25004.50004.02504.25004.250095,616
30 May 20224.25004.25004.25004.25004.250055,439
27 May 20224.25004.50004.02504.25004.2500880,841
26 May 20224.75004.70003.20004.25004.25004,970,999
25 May 20224.75004.80004.50004.75004.7500204,875
24 May 20225.00005.00004.58304.75004.7500998,813
23 May 20225.75006.50004.15005.00005.0000952,197
20 May 20225.75006.19006.18805.75005.75001,777
19 May 20225.75006.19005.50005.75005.75001,355
18 May 20226.00006.50005.50005.75005.750074,822
17 May 20226.50007.00006.00006.00006.00002,563,475
16 May 20227.00007.50006.00006.50006.50003,878,042
13 May 20227.25007.50006.50007.00007.0000125,423
12 May 20227.90007.50007.00007.25007.25002,311,701
11 May 20227.75008.00007.50007.90007.900062,020
10 May 20228.25008.40007.50007.75007.750055,369
09 May 20228.50008.44007.50008.25008.25003,181
06 May 20228.50008.75008.10008.50008.50005,494
05 May 20228.25009.00008.10008.50008.5000866,193
04 May 20228.50008.70008.00008.50008.5000143,337
03 May 20229.00009.17508.26008.50008.50001,517,555
29 Apr 20229.00008.90008.50009.00009.000010,053
28 Apr 20229.00009.00008.50009.00009.000028,680
27 Apr 20229.25009.32508.50009.00009.0000440
26 Apr 20229.25009.32508.50009.00009.00001,803
25 Apr 20229.50009.50008.00009.25009.2500643,168
22 Apr 20229.50009.40009.00009.50009.5000421
21 Apr 20229.50009.44009.00009.50009.500050,333
20 Apr 20229.500010.00009.00009.50009.50001,942,121
19 Apr 20229.500010.00009.00009.50009.50001,236,763
14 Apr 20229.50009.50009.05009.50009.5000267
13 Apr 20229.750010.00009.30009.50009.50001,530,471
12 Apr 20229.750010.00009.81509.75009.75002,203,343
11 Apr 20229.750010.00009.50009.75009.7500606,165
08 Apr 20229.75009.82009.50009.75009.750023,752
07 Apr 20229.75009.82009.50009.75009.7500680
06 Apr 20229.75009.82009.50009.75009.75001,686
05 Apr 20229.75009.84009.50009.75009.75007,969
04 Apr 20229.750010.00009.50009.75009.7500274,034
01 Apr 20229.75009.84009.75009.75009.750010,512
31 Mar 20229.750010.00009.50009.75009.75001,189,770
30 Mar 20229.75009.84009.50009.75009.75006,883
29 Mar 20229.750010.00009.50009.75009.75001,922,593
28 Mar 20229.75009.75009.50009.75009.75001,213
25 Mar 202210.000010.00009.50009.75009.750031,987
24 Mar 202210.000010.05009.550010.000010.00001,909
23 Mar 202210.000010.10009.550010.000010.000016,034
22 Mar 202210.000010.50009.500010.000010.00003,087,575
21 Mar 202210.625010.688010.000010.150010.150051,182
18 Mar 202210.750011.000010.250010.625010.6250253,337
17 Mar 202210.750011.250010.250010.750010.75001,160,742
16 Mar 202210.875011.000010.250010.750010.7500694,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...