Genflow Biosciences plc (GENF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:33AM GMT. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5899 | 1.5899 | 107,375 |
| 08 Dec 2023 | 1.6500 | 1.6700 | 1.5500 | 1.5750 | 1.5750 | 610,203 |
| 07 Dec 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 61,078 |
| 06 Dec 2023 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 138,681 |
| 05 Dec 2023 | 1.6000 | 1.6850 | 1.6000 | 1.6500 | 1.6500 | 2,707,742 |
| 04 Dec 2023 | 1.7250 | 1.7400 | 1.5500 | 1.6000 | 1.6000 | 1,517,176 |
| 01 Dec 2023 | 1.7250 | 1.8500 | 1.7000 | 1.7250 | 1.7250 | 3,733,858 |
| 30 Nov 2023 | 1.7250 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 156,084 |
| 29 Nov 2023 | 1.7750 | 1.8500 | 1.7000 | 1.8500 | 1.8500 | 383,346 |
| 28 Nov 2023 | 1.8000 | 1.9000 | 1.7500 | 1.7750 | 1.7750 | 473,288 |
| 27 Nov 2023 | 1.8000 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 331,839 |
| 24 Nov 2023 | 1.8250 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 270,188 |
| 23 Nov 2023 | 1.8750 | 1.8900 | 1.8000 | 1.8250 | 1.8250 | 681,019 |
| 22 Nov 2023 | 1.8750 | 1.9500 | 1.8000 | 1.8750 | 1.8750 | 23,459 |
| 21 Nov 2023 | 1.8750 | 1.9900 | 1.8000 | 1.8750 | 1.8750 | 652,490 |
| 20 Nov 2023 | 1.8750 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 951,817 |
| 17 Nov 2023 | 1.9250 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 1,000,276 |
| 16 Nov 2023 | 1.7500 | 2.0700 | 1.7500 | 2.0700 | 2.0700 | 2,575,050 |
| 15 Nov 2023 | 1.6250 | 1.7800 | 1.6000 | 1.7500 | 1.7500 | 1,458,684 |
| 14 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6250 | 1.6250 | 425,353 |
| 13 Nov 2023 | 1.6000 | 1.5620 | 1.5500 | 1.6000 | 1.6000 | 151,059 |
| 10 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 439,993 |
| 09 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 48,703 |
| 08 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 1,221,994 |
| 07 Nov 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 92,072 |
| 06 Nov 2023 | 1.5500 | 1.6300 | 1.5100 | 1.6000 | 1.6000 | 874,049 |
| 03 Nov 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 1,236,086 |
| 02 Nov 2023 | 1.5750 | 1.5650 | 1.4050 | 1.5000 | 1.5000 | 1,942,568 |
| 01 Nov 2023 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 650,012 |
| 31 Oct 2023 | 1.5750 | 1.6000 | 1.5000 | 1.5750 | 1.5750 | 1,301,315 |
| 30 Oct 2023 | 1.5750 | 1.5680 | 1.5500 | 1.5750 | 1.5750 | 60,028 |
| 27 Oct 2023 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 22,609 |
| 26 Oct 2023 | 1.5750 | 1.5680 | 1.5500 | 1.5750 | 1.5750 | 103,682 |
| 25 Oct 2023 | 1.5750 | 1.5680 | 1.5450 | 1.5750 | 1.5750 | 133,119 |
| 24 Oct 2023 | 1.5750 | 1.5700 | 1.5000 | 1.5750 | 1.5750 | 1,718,194 |
| 23 Oct 2023 | 1.5750 | 1.5700 | 1.5550 | 1.5750 | 1.5750 | 24,879 |
| 20 Oct 2023 | 1.5750 | 1.5750 | 1.5550 | 1.5750 | 1.5750 | 53,927 |
| 19 Oct 2023 | 1.5750 | 1.5750 | 1.5400 | 1.5400 | 1.5400 | 276,802 |
| 18 Oct 2023 | 1.5750 | 1.5780 | 1.5500 | 1.5750 | 1.5750 | 185,678 |
| 17 Oct 2023 | 1.5750 | 1.5780 | 1.5550 | 1.5750 | 1.5750 | 43,260 |
| 16 Oct 2023 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 133,512 |
| 13 Oct 2023 | 1.5750 | 1.5800 | 1.5510 | 1.5750 | 1.5750 | 59,928 |
| 12 Oct 2023 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 207,885 |
| 11 Oct 2023 | 1.5750 | 1.6830 | 1.5500 | 1.5750 | 1.5750 | 1,432,665 |
| 10 Oct 2023 | 1.5750 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 156,007 |
| 09 Oct 2023 | 1.6000 | 1.7550 | 1.5450 | 1.5750 | 1.5750 | 365,853 |
| 06 Oct 2023 | 1.6000 | 1.6500 | 1.5450 | 1.6500 | 1.6500 | 114,680 |
| 05 Oct 2023 | 1.6500 | 1.5900 | 1.5500 | 1.6000 | 1.6000 | 1,221,181 |
| 04 Oct 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 1,010,783 |
| 03 Oct 2023 | 1.6500 | 1.7350 | 1.6000 | 1.7350 | 1.7350 | 536,432 |
| 02 Oct 2023 | 1.6500 | 1.7000 | 1.5660 | 1.6100 | 1.6100 | 1,929,064 |
| 29 Sept 2023 | 1.6750 | 1.6570 | 1.6000 | 1.6500 | 1.6500 | 540,029 |
| 28 Sept 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6750 | 1.6750 | 414,036 |
| 27 Sept 2023 | 1.6750 | 1.7350 | 1.6000 | 1.7350 | 1.7350 | 935,312 |
| 26 Sept 2023 | 1.6750 | 1.7000 | 1.6530 | 1.6750 | 1.6750 | 1,469,175 |
| 25 Sept 2023 | 1.6750 | 1.7350 | 1.6500 | 1.6750 | 1.6750 | 1,460,405 |
| 22 Sept 2023 | 1.7500 | 1.7500 | 1.5300 | 1.6750 | 1.6750 | 3,921,019 |
| 21 Sept 2023 | 1.7750 | 1.8350 | 1.6750 | 1.7750 | 1.7750 | 2,892,755 |
| 20 Sept 2023 | 2.3500 | 2.2500 | 1.7940 | 1.7750 | 1.7750 | 2,946,331 |
| 19 Sept 2023 | 2.1500 | 2.1500 | 1.9700 | 2.0500 | 2.0500 | 615,419 |
| 18 Sept 2023 | 2.3500 | 2.4000 | 2.1000 | 2.1500 | 2.1500 | 322,371 |
| 15 Sept 2023 | 2.3500 | 2.3600 | 2.2660 | 2.3500 | 2.3500 | 88,077 |
| 14 Sept 2023 | 2.2000 | 2.4000 | 2.1000 | 2.3500 | 2.3500 | 2,475,536 |
| 13 Sept 2023 | 2.2500 | 2.4600 | 2.1000 | 2.2000 | 2.2000 | 1,210,289 |
| 12 Sept 2023 | 2.4500 | 2.5000 | 2.1000 | 2.2000 | 2.2000 | 752,173 |
| 11 Sept 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 162,387 |
| 08 Sept 2023 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 289,138 |
| 07 Sept 2023 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 24,262 |
| 06 Sept 2023 | 2.6000 | 2.7000 | 2.4000 | 2.5000 | 2.5000 | 827,675 |
| 05 Sept 2023 | 2.6000 | 2.7000 | 2.4000 | 2.5000 | 2.5000 | 192,293 |
| 04 Sept 2023 | 2.6000 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 723,138 |
| 01 Sept 2023 | 2.5500 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 1,712,878 |
| 31 Aug 2023 | 2.5500 | 2.6700 | 2.4300 | 2.5500 | 2.5500 | 416,533 |
| 30 Aug 2023 | 2.6000 | 2.7000 | 2.4000 | 2.5500 | 2.5500 | 1,084,185 |
| 29 Aug 2023 | 2.4500 | 2.7000 | 2.4000 | 2.6000 | 2.6000 | 501,251 |
| 25 Aug 2023 | 2.4250 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 1,442,807 |
| 24 Aug 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4250 | 2.4250 | 356,341 |
| 23 Aug 2023 | 2.3000 | 2.4600 | 2.1100 | 2.4000 | 2.4000 | 939,650 |
| 22 Aug 2023 | 2.3500 | 2.3940 | 2.2000 | 2.2000 | 2.2000 | 1,079,592 |
| 21 Aug 2023 | 2.4500 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 1,096,560 |
| 18 Aug 2023 | 2.5000 | 2.4900 | 2.4000 | 2.4500 | 2.4500 | 162,912 |
| 17 Aug 2023 | 2.5000 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 366,207 |
| 16 Aug 2023 | 2.7000 | 2.8430 | 2.4120 | 2.5000 | 2.5000 | 2,389,875 |
| 15 Aug 2023 | 2.6000 | 2.9000 | 2.5500 | 2.9000 | 2.9000 | 902,383 |
| 14 Aug 2023 | 2.5500 | 2.7500 | 2.5000 | 2.7500 | 2.7500 | 2,892,511 |
| 11 Aug 2023 | 2.3500 | 2.6000 | 2.2100 | 2.5500 | 2.5500 | 1,326,336 |
| 10 Aug 2023 | 2.3750 | 2.5000 | 2.2100 | 2.3000 | 2.3000 | 661,687 |
| 09 Aug 2023 | 2.2750 | 2.6370 | 2.3000 | 2.3750 | 2.3750 | 3,720,491 |
| 08 Aug 2023 | 2.2750 | 2.3500 | 2.2000 | 2.2750 | 2.2750 | 1,634,915 |
| 07 Aug 2023 | 2.0000 | 2.5000 | 2.0000 | 2.2750 | 2.2750 | 3,245,868 |
| 04 Aug 2023 | 2.0000 | 2.1000 | 1.9400 | 2.0000 | 2.0000 | 528,045 |
| 03 Aug 2023 | 2.0000 | 2.0580 | 1.9400 | 2.0000 | 2.0000 | 321,489 |
| 02 Aug 2023 | 1.9500 | 2.1400 | 1.9000 | 2.1400 | 2.1400 | 484,031 |
| 01 Aug 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 99,884 |
| 31 Jul 2023 | 2.0250 | 2.0400 | 1.9000 | 1.9500 | 1.9500 | 1,730,747 |
| 28 Jul 2023 | 2.0500 | 2.0700 | 2.0000 | 2.0250 | 2.0250 | 360,240 |
| 27 Jul 2023 | 2.0500 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 146,911 |
| 26 Jul 2023 | 2.0500 | 2.1000 | 2.0000 | 2.0600 | 2.0600 | 670,731 |
| 25 Jul 2023 | 2.0500 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 3,241,073 |
| 24 Jul 2023 | 2.0500 | 2.1000 | 2.0010 | 2.0500 | 2.0500 | 255,814 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.