Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genflow Biosci (GENF) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Oct 2025 (Wed) 1.50 1.50 1.425 1.425 662,119
30th Sep 2025 (Tue) 1.55 1.50 1.25 1.50 7,916,369
29th Sep 2025 (Mon) 1.55 1.55 1.55 1.55 2,522,368
26th Sep 2025 (Fri) 1.60 1.58 1.55 1.55 3,299,097
25th Sep 2025 (Thu) 1.75 1.785 1.60 1.60 8,379,054
24th Sep 2025 (Wed) 1.45 1.90 1.45 1.75 14,588,902
23rd Sep 2025 (Tue) 1.20 1.50 1.20 1.45 8,534,229
22nd Sep 2025 (Mon) 1.225 1.295 1.20 1.20 3,634,022
19th Sep 2025 (Fri) 1.15 1.30 1.30 1.30 8,141,399
18th Sep 2025 (Thu) 1.20 1.18 1.10 1.10 3,797,831
17th Sep 2025 (Wed) 1.20 1.20 1.10 1.20 4,436,733
16th Sep 2025 (Tue) 1.05 1.195 1.195 1.195 3,349,121
15th Sep 2025 (Mon) 0.90 1.15 0.90 1.05 14,933,102
12th Sep 2025 (Fri) 0.85 0.85 0.85 0.85 1,206,181
11th Sep 2025 (Thu) 0.875 0.85 0.80 0.80 2,166,414
10th Sep 2025 (Wed) 0.83 0.875 0.83 0.875 1,563,536
9th Sep 2025 (Tue) 0.925 0.925 0.85 0.875 5,410,620
8th Sep 2025 (Mon) 0.85 0.91 0.91 0.91 2,783,948
5th Sep 2025 (Fri) 0.825 0.85 0.825 0.85 7,672,128
4th Sep 2025 (Thu) 0.825 0.825 0.825 0.825 1,470,312
3rd Sep 2025 (Wed) 0.825 0.825 0.825 0.825 1,607,902
2nd Sep 2025 (Tue) 0.85 0.858 0.80 0.825 12,463,579
1st Sep 2025 (Mon) 0.75 0.85 0.675 0.85 11,244,668
29th Aug 2025 (Fri) 0.75 0.75 0.75 0.75 316,113
28th Aug 2025 (Thu) 0.75 0.75 0.75 0.75 1,433,795
27th Aug 2025 (Wed) 0.65 0.775 0.65 0.75 4,487,810
26th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 4,900,872
25th Aug 2025 (Mon) 0.65 0.65 0.65 0.65 0
22nd Aug 2025 (Fri) 0.65 0.682 0.65 0.65 7,609,614
21st Aug 2025 (Thu) 0.65 0.65 0.575 0.65 10,703,608
20th Aug 2025 (Wed) 0.65 0.65 0.65 0.65 357,856
19th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 2,296,398
18th Aug 2025 (Mon) 0.65 0.62 0.62 0.62 1,291,821
15th Aug 2025 (Fri) 0.625 0.625 0.625 0.625 303,338
14th Aug 2025 (Thu) 0.625 0.664 0.625 0.625 361,787
13th Aug 2025 (Wed) 0.65 0.664 0.664 0.664 2,693,380
12th Aug 2025 (Tue) 0.65 0.65 0.65 0.65 1,219,807
11th Aug 2025 (Mon) 0.675 0.675 0.65 0.65 1,212,982
8th Aug 2025 (Fri) 0.675 0.692 0.675 0.675 711,334
7th Aug 2025 (Thu) 0.675 0.675 0.675 0.675 1,159,813
6th Aug 2025 (Wed) 0.625 0.675 0.625 0.675 339,200
5th Aug 2025 (Tue) 0.625 0.63 0.625 0.625 2,523,279
4th Aug 2025 (Mon) 0.70 0.648 0.625 0.625 5,649,470
FTSE 100 Latest
Value9,469.86
Change23.43