New Zealand markets closed

Genflow Biosciences plc (GENF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.4750+0.0250 (+1.72%)
At close: 03:57PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.46001.55001.45001.47501.47501,580,560
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
23 Jan 20242.00002.20001.80002.10002.10002,635,096
22 Jan 20241.97502.18001.90002.00002.00002,134,966
19 Jan 20242.15002.28001.90002.05002.05003,781,723
18 Jan 20241.65002.18001.55002.15002.15009,435,329
17 Jan 20241.65001.61001.55001.65001.650051,656
16 Jan 20241.65001.70001.60001.65001.650049,513
15 Jan 20241.63001.63501.57701.65001.6500298,808
12 Jan 20241.65001.63601.60001.65001.6500143,205
11 Jan 20241.62501.67001.60001.65001.6500534,857
10 Jan 20241.57501.65001.60001.62501.6250502,703
09 Jan 20241.55001.60001.56001.57501.5750852,158
08 Jan 20241.65001.75001.50001.55001.55003,172,282
05 Jan 20241.52501.85001.55001.65001.65006,670,402
04 Jan 20241.42501.55101.40001.55001.55001,508,413
03 Jan 20241.42501.45001.40001.42501.4250164,020
02 Jan 20241.42501.48001.39601.42501.4250338,626
29 Dec 20231.42501.42001.40001.42501.4250138,983
28 Dec 20231.42501.45001.39301.42501.42501,512,823
27 Dec 20231.40001.45001.39301.42501.4250744,927
22 Dec 20231.40001.42001.35001.40001.4000419,605
21 Dec 20231.42501.42301.40001.40001.4000312,783
20 Dec 20231.42501.45001.37001.42501.4250644,034
19 Dec 20231.47501.53001.39001.48001.48002,261,659
18 Dec 20231.47501.50001.45001.47501.4750498,616
15 Dec 20231.52501.51501.45001.47501.4750610,576
14 Dec 20231.52501.51501.50001.52501.5250328,687
13 Dec 20231.52501.58001.50001.58001.58003,691,080
12 Dec 20231.57501.58001.49301.52501.52501,903,504
11 Dec 20231.57501.60001.55001.57001.5700274,444
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...