Genflow Biosciences plc (GENF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:11PM BST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 20,189 |
| Jun 19, 2024 | 3.0000 | 3.1000 | 2.8000 | 2.9000 | 2.9000 | 2,237,229 |
| Jun 18, 2024 | 3.0500 | 3.1400 | 2.9000 | 3.0000 | 3.0000 | 201,337 |
| Jun 17, 2024 | 3.1000 | 3.2000 | 2.9000 | 3.0500 | 3.0500 | 446,454 |
| Jun 14, 2024 | 3.1000 | 3.2000 | 2.9730 | 3.1000 | 3.1000 | 554,877 |
| Jun 13, 2024 | 3.1500 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 1,402,990 |
| Jun 12, 2024 | 3.1500 | 3.3000 | 2.9400 | 3.3000 | 3.3000 | 1,414,081 |
| Jun 11, 2024 | 3.1000 | 3.2100 | 3.0000 | 3.1000 | 3.1000 | 559,067 |
| Jun 10, 2024 | 3.1000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 3,930,884 |
| Jun 07, 2024 | 3.1000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 865,856 |
| Jun 06, 2024 | 3.2000 | 3.3000 | 3.0000 | 3.1000 | 3.1000 | 1,203,746 |
| Jun 05, 2024 | 3.1500 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 1,481,612 |
| Jun 04, 2024 | 3.1500 | 3.3000 | 3.0000 | 3.3000 | 3.3000 | 421,826 |
| Jun 03, 2024 | 3.0500 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 562,001 |
| May 31, 2024 | 3.0000 | 3.1500 | 2.9000 | 3.0500 | 3.0500 | 2,766,995 |
| May 30, 2024 | 3.0000 | 3.4060 | 2.9000 | 3.0000 | 3.0000 | 3,411,954 |
| May 29, 2024 | 3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 2,878,247 |
| May 28, 2024 | 2.7000 | 3.2000 | 2.6000 | 3.0500 | 3.0500 | 4,462,394 |
| May 24, 2024 | 2.3250 | 2.9000 | 2.3000 | 2.7000 | 2.7000 | 7,101,492 |
| May 23, 2024 | 2.2500 | 2.3000 | 2.2050 | 2.2250 | 2.2250 | 533,920 |
| May 22, 2024 | 2.2500 | 2.3110 | 2.2600 | 2.2500 | 2.2500 | 284,899 |
| May 21, 2024 | 2.1500 | 2.3500 | 2.1840 | 2.2500 | 2.2500 | 1,115,979 |
| May 20, 2024 | 2.1750 | 2.4000 | 2.1000 | 2.1500 | 2.1500 | 1,241,359 |
| May 17, 2024 | 2.1500 | 2.2400 | 2.0000 | 2.1750 | 2.1750 | 1,948,848 |
| May 16, 2024 | 2.0000 | 2.1850 | 2.0100 | 2.1500 | 2.1500 | 398,205 |
| May 15, 2024 | 1.9750 | 2.0490 | 1.9500 | 2.0000 | 2.0000 | 730,707 |
| May 14, 2024 | 1.9250 | 2.0000 | 1.8000 | 1.9750 | 1.9750 | 1,769,043 |
| May 13, 2024 | 1.8500 | 1.9550 | 1.8000 | 1.8150 | 1.8150 | 1,600,178 |
| May 10, 2024 | 1.8250 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 1,451,083 |
| May 09, 2024 | 2.1000 | 2.1800 | 1.8000 | 1.8250 | 1.8250 | 2,489,384 |
| May 08, 2024 | 2.0000 | 2.2880 | 1.9000 | 2.0000 | 2.0000 | 417,200 |
| May 07, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 03, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 02, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 01, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Apr 30, 2024 | 1.9750 | 2.2000 | 1.8500 | 2.0500 | 2.0500 | 2,340,725 |
| Apr 29, 2024 | 1.7750 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 4,712,023 |
| Apr 26, 2024 | 1.6250 | 1.9000 | 1.6050 | 1.7750 | 1.7750 | 1,412,621 |
| Apr 25, 2024 | 1.5500 | 1.6500 | 1.5000 | 1.6250 | 1.6250 | 681,841 |
| Apr 24, 2024 | 1.5500 | 1.6000 | 1.5700 | 1.5500 | 1.5500 | 46,843 |
| Apr 23, 2024 | 1.5500 | 1.6170 | 1.5650 | 1.5500 | 1.5500 | 218,608 |
| Apr 22, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 28,575 |
| Apr 19, 2024 | 1.5750 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 333,739 |
| Apr 18, 2024 | 1.5750 | 1.6350 | 1.5000 | 1.5750 | 1.5750 | 2,912,731 |
| Apr 17, 2024 | 1.5250 | 1.7200 | 1.5000 | 1.5750 | 1.5750 | 3,072,622 |
| Apr 16, 2024 | 1.6250 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 2,333,977 |
| Apr 15, 2024 | 1.6250 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 68,594 |
| Apr 12, 2024 | 1.6250 | 1.6400 | 1.6000 | 1.6250 | 1.6250 | 412,436 |
| Apr 11, 2024 | 1.7000 | 1.8000 | 1.6000 | 1.6250 | 1.6250 | 949,529 |
| Apr 10, 2024 | 1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 1,039,121 |
| Apr 09, 2024 | 1.7000 | 1.8350 | 1.6000 | 1.7000 | 1.7000 | 990,901 |
| Apr 08, 2024 | 1.4000 | 1.8000 | 1.4000 | 1.7000 | 1.7000 | 7,235,963 |
| Apr 05, 2024 | 1.4500 | 1.5000 | 1.3230 | 1.4000 | 1.4000 | 496,335 |
| Apr 04, 2024 | 1.4000 | 1.4700 | 1.4150 | 1.4700 | 1.4700 | 1,429,382 |
| Apr 03, 2024 | 1.5000 | 1.5800 | 1.4150 | 1.4750 | 1.4750 | 127,250 |
| Apr 02, 2024 | 1.4750 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 265,331 |
| Mar 28, 2024 | 1.4500 | 1.5500 | 1.4500 | 1.4750 | 1.4750 | 1,580,540 |
| Mar 27, 2024 | 1.4750 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 2,763,217 |
| Mar 26, 2024 | 1.4750 | 1.5300 | 1.4500 | 1.4750 | 1.4750 | 620,323 |
| Mar 25, 2024 | 1.4750 | 1.5000 | 1.4380 | 1.4750 | 1.4750 | 442,509 |
| Mar 22, 2024 | 1.4750 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 68,269 |
| Mar 21, 2024 | 1.5500 | 1.6780 | 1.4500 | 1.4750 | 1.4750 | 689,536 |
| Mar 20, 2024 | 1.4500 | 1.5000 | 1.4100 | 1.4750 | 1.4750 | 1,583,729 |
| Mar 19, 2024 | 1.4750 | 1.5240 | 1.4000 | 1.4500 | 1.4500 | 1,032,289 |
| Mar 18, 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4750 | 1.4750 | 292,349 |
| Mar 15, 2024 | 1.4750 | 1.5050 | 1.4000 | 1.4750 | 1.4750 | 71,403 |
| Mar 14, 2024 | 1.4750 | 1.5260 | 1.4000 | 1.4800 | 1.4800 | 1,419,194 |
| Mar 13, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 238,725 |
| Mar 12, 2024 | 1.5000 | 1.6250 | 1.4000 | 1.6250 | 1.6250 | 1,203,278 |
| Mar 11, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 554,781 |
| Mar 08, 2024 | 1.4250 | 1.6000 | 1.3650 | 1.5000 | 1.5000 | 152,686 |
| Mar 07, 2024 | 1.4250 | 1.5000 | 1.4160 | 1.4250 | 1.4250 | 16,253 |
| Mar 06, 2024 | 1.4500 | 1.5000 | 1.4160 | 1.4250 | 1.4250 | 260,631 |
| Mar 05, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 1,010,921 |
| Mar 04, 2024 | 1.4750 | 1.5500 | 1.4000 | 1.5300 | 1.5300 | 253,610 |
| Mar 01, 2024 | 1.4750 | 1.5500 | 1.4500 | 1.4750 | 1.4750 | 187,050 |
| Feb 29, 2024 | 1.5000 | 1.5500 | 1.4080 | 1.4750 | 1.4750 | 797,322 |
| Feb 28, 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 43,651 |
| Feb 27, 2024 | 1.3750 | 1.5500 | 1.3500 | 1.5500 | 1.5500 | 1,048,764 |
| Feb 26, 2024 | 1.4250 | 1.5000 | 1.3500 | 1.3750 | 1.3750 | 620,688 |
| Feb 23, 2024 | 1.4250 | 1.4850 | 1.3500 | 1.4250 | 1.4250 | 666,069 |
| Feb 22, 2024 | 1.4250 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 358,578 |
| Feb 21, 2024 | 1.4500 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 959,932 |
| Feb 20, 2024 | 1.4500 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 25,711 |
| Feb 19, 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 687,894 |
| Feb 16, 2024 | 1.5000 | 1.5100 | 1.4310 | 1.5000 | 1.5000 | 475,589 |
| Feb 15, 2024 | 1.5000 | 1.5500 | 1.4570 | 1.5000 | 1.5000 | 413,633 |
| Feb 14, 2024 | 1.5500 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 1,788,497 |
| Feb 13, 2024 | 1.5000 | 1.6000 | 1.4830 | 1.5500 | 1.5500 | 518,913 |
| Feb 12, 2024 | 1.5500 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 1,371,352 |
| Feb 09, 2024 | 1.5500 | 1.6500 | 1.4500 | 1.5500 | 1.5500 | 1,083,328 |
| Feb 08, 2024 | 1.5750 | 1.6350 | 1.4500 | 1.5500 | 1.5500 | 1,524,055 |
| Feb 07, 2024 | 1.5750 | 1.7000 | 1.5000 | 1.5750 | 1.5750 | 1,176,744 |
| Feb 06, 2024 | 1.6000 | 1.6500 | 1.4500 | 1.5750 | 1.5750 | 1,085,841 |
| Feb 05, 2024 | 1.6250 | 1.6500 | 1.5250 | 1.6000 | 1.6000 | 588,245 |
| Feb 02, 2024 | 1.7250 | 1.8000 | 1.5500 | 1.6250 | 1.6250 | 513,744 |
| Feb 01, 2024 | 1.7250 | 1.8000 | 1.6500 | 1.7250 | 1.7250 | 361,362 |
| Jan 31, 2024 | 1.5750 | 1.8000 | 1.5300 | 1.8000 | 1.8000 | 2,540,413 |
| Jan 30, 2024 | 1.5500 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 858,875 |
| Jan 29, 2024 | 1.6750 | 1.6600 | 1.5000 | 1.5500 | 1.5500 | 1,421,645 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.