New Zealand markets open in 10 hours

Genflow Biosciences plc (GENF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.5899+0.0149 (+0.95%)
As of 10:33AM GMT. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20231.55001.60001.55001.58991.5899107,375
08 Dec 20231.65001.67001.55001.57501.5750610,203
07 Dec 20231.65001.68001.60001.65001.650061,078
06 Dec 20231.65001.68001.60001.65001.6500138,681
05 Dec 20231.60001.68501.60001.65001.65002,707,742
04 Dec 20231.72501.74001.55001.60001.60001,517,176
01 Dec 20231.72501.85001.70001.72501.72503,733,858
30 Nov 20231.72501.75001.70001.72501.7250156,084
29 Nov 20231.77501.85001.70001.85001.8500383,346
28 Nov 20231.80001.90001.75001.77501.7750473,288
27 Nov 20231.80001.85001.75001.80001.8000331,839
24 Nov 20231.82501.85001.80001.80001.8000270,188
23 Nov 20231.87501.89001.80001.82501.8250681,019
22 Nov 20231.87501.95001.80001.87501.875023,459
21 Nov 20231.87501.99001.80001.87501.8750652,490
20 Nov 20231.87501.95001.80001.95001.9500951,817
17 Nov 20231.92501.95001.80001.80001.80001,000,276
16 Nov 20231.75002.07001.75002.07002.07002,575,050
15 Nov 20231.62501.78001.60001.75001.75001,458,684
14 Nov 20231.60001.65001.55001.62501.6250425,353
13 Nov 20231.60001.56201.55001.60001.6000151,059
10 Nov 20231.60001.65001.55001.60001.6000439,993
09 Nov 20231.60001.65001.55001.60001.600048,703
08 Nov 20231.60001.65001.55001.60001.60001,221,994
07 Nov 20231.60001.65001.55001.60001.600092,072
06 Nov 20231.55001.63001.51001.60001.6000874,049
03 Nov 20231.50001.60001.50001.55001.55001,236,086
02 Nov 20231.57501.56501.40501.50001.50001,942,568
01 Nov 20231.57501.60001.55001.57501.5750650,012
31 Oct 20231.57501.60001.50001.57501.57501,301,315
30 Oct 20231.57501.56801.55001.57501.575060,028
27 Oct 20231.57501.60001.55001.57501.575022,609
26 Oct 20231.57501.56801.55001.57501.5750103,682
25 Oct 20231.57501.56801.54501.57501.5750133,119
24 Oct 20231.57501.57001.50001.57501.57501,718,194
23 Oct 20231.57501.57001.55501.57501.575024,879
20 Oct 20231.57501.57501.55501.57501.575053,927
19 Oct 20231.57501.57501.54001.54001.5400276,802
18 Oct 20231.57501.57801.55001.57501.5750185,678
17 Oct 20231.57501.57801.55501.57501.575043,260
16 Oct 20231.57501.60001.55001.57501.5750133,512
13 Oct 20231.57501.58001.55101.57501.575059,928
12 Oct 20231.57501.60001.55001.57501.5750207,885
11 Oct 20231.57501.68301.55001.57501.57501,432,665
10 Oct 20231.57501.60001.55001.57501.5750156,007
09 Oct 20231.60001.75501.54501.57501.5750365,853
06 Oct 20231.60001.65001.54501.65001.6500114,680
05 Oct 20231.65001.59001.55001.60001.60001,221,181
04 Oct 20231.65001.70001.60001.60001.60001,010,783
03 Oct 20231.65001.73501.60001.73501.7350536,432
02 Oct 20231.65001.70001.56601.61001.61001,929,064
29 Sept 20231.67501.65701.60001.65001.6500540,029
28 Sept 20231.70001.70001.60001.67501.6750414,036
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...