GENF.L - Genflow Biosciences plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20233.40003.50003.20003.25003.2500404,616
05 May 20233.82503.80003.30003.32503.32501,176,387
04 May 20233.92503.90003.75003.82503.8250299,975
03 May 20234.05004.18003.73603.92503.92501,128,945
02 May 20234.17504.25004.00004.05004.0500575,692
28 Apr 20234.20004.40004.10004.17504.17501,962,493
27 Apr 20234.10004.40004.00004.20004.20001,949,416
26 Apr 20234.55004.50204.00004.10004.10001,689,905
25 Apr 20234.10004.70004.00004.50004.50002,795,081
24 Apr 20233.55004.31903.66004.10004.10003,543,675
21 Apr 20234.30004.20003.31503.60003.60005,373,364
20 Apr 20235.05005.30004.00004.30004.30007,291,714
19 Apr 20234.60005.70004.51005.40005.400013,136,113
18 Apr 20233.80004.70003.86904.40004.40006,010,672
17 Apr 20233.40004.29003.49003.80003.80005,669,970
14 Apr 20233.05003.60003.00003.45003.45003,760,465
13 Apr 20232.80003.58002.76003.05003.05002,761,207
12 Apr 20232.70002.95002.60002.80002.80005,454,789
11 Apr 20232.45003.25002.40002.60002.60008,692,997
06 Apr 20231.95002.70002.00002.37502.37504,238,795
05 Apr 20231.80002.10001.75001.95001.95002,008,015
04 Apr 20231.80001.90001.70001.80001.80003,986,394
03 Apr 20231.65001.69001.60001.65001.65001,942,171
31 Mar 20231.62501.70001.60001.65001.65001,457,860
30 Mar 20231.57501.64001.55501.62501.625021,955
29 Mar 20231.57501.59001.55501.57501.5750135,594
28 Mar 20231.62501.68001.42501.57501.57501,256,962
27 Mar 20231.67501.75001.56001.62501.62502,560,542
24 Mar 20231.65001.80001.50301.67501.67501,955,710
23 Mar 20231.65001.70001.60501.65001.6500568,278
22 Mar 20231.80001.81601.60101.65001.6500475,707
21 Mar 20231.80001.84001.61001.80001.8000439,032
20 Mar 20231.95001.93401.70001.80001.8000361,546
17 Mar 20231.95001.93401.90001.95001.9500322,939
16 Mar 20231.95001.91001.90001.95001.950033,170
15 Mar 20231.95001.91001.90001.95001.950076,977
14 Mar 20231.95001.92001.86001.95001.9500140,139
13 Mar 20231.97501.95601.90001.95001.950050,188
10 Mar 20231.97501.98801.95001.97501.9750521,251
09 Mar 20232.05002.02501.95001.97501.9750701,899
08 Mar 20232.05002.04502.00002.05002.0500184,850
07 Mar 20232.10002.15002.00002.05002.0500652,767
06 Mar 20232.10002.15001.90002.10002.1000690,167
03 Mar 20232.15002.20002.00002.20002.2000244,985
02 Mar 20232.17502.20002.00002.15002.1500358,417
01 Mar 20232.37502.26302.10002.17502.1750324,082
28 Feb 20232.37502.50002.07502.37502.3750253,392
27 Feb 20232.37502.50002.25002.37502.3750654,765
24 Feb 20232.35002.50002.22302.37502.3750737,734
23 Feb 20232.05002.50002.10002.37502.37502,336,456
22 Feb 20231.95002.10001.90502.05002.05004,030,865
21 Feb 20231.95001.96701.90301.95001.9500178,165
20 Feb 20231.95001.96701.90001.95001.9500283,541
17 Feb 20231.95002.00001.90001.95001.9500201,291
16 Feb 20231.85002.00001.81002.00002.0000649,775
15 Feb 20232.15002.14901.81001.85001.8500536,100
14 Feb 20232.15002.20002.10002.15002.15001,416,140
13 Feb 20232.15002.20002.10002.15002.1500260,142
10 Feb 20232.15002.20002.12002.15002.150070,045
09 Feb 20232.15002.20002.10502.15002.150044,830
08 Feb 20232.15002.16702.10002.15002.1500544,455
07 Feb 20232.15002.20002.10002.15002.1500194,640
06 Feb 20232.15002.20002.10002.15002.15002,859,612
03 Feb 20232.25002.30002.12002.15002.15003,026,823
02 Feb 20232.25002.27502.20002.25002.250080,274
01 Feb 20232.25002.30002.20002.25002.2500260,508
31 Jan 20232.25002.30002.21502.25002.250019,537
30 Jan 20232.20002.30002.10502.25002.2500288,529
27 Jan 20232.35002.34502.20002.25002.2500129,409
26 Jan 20232.32502.40002.25002.35002.3500929,279
25 Jan 20232.20002.50002.13802.32502.32501,448,105
24 Jan 20232.20002.30002.10002.20002.20001,799,299
23 Jan 20232.20002.30002.10002.20002.20004,993,637
20 Jan 20232.20002.30002.13802.20002.2000824,530
19 Jan 20232.10002.30002.08002.20002.2000831,297
18 Jan 20232.10002.20002.01002.10002.1000256,223
17 Jan 20232.15002.20002.00002.10002.1000393,821
16 Jan 20232.10002.20002.00002.15002.1500363,418
13 Jan 20232.15002.20002.03002.10002.1000528,574
12 Jan 20232.05002.20002.00002.15002.15001,313,503
11 Jan 20232.15002.20002.00002.05002.0500472,075
10 Jan 20232.25002.30002.10002.15002.15001,676,284
09 Jan 20232.27502.29002.15002.25002.2500449,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...