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
27th Jun 2025 (Fri) 0.725 0.725 0.725 0.725 179,801
26th Jun 2025 (Thu) 0.725 0.725 0.725 0.725 558,327
25th Jun 2025 (Wed) 0.775 0.775 0.725 0.725 2,779,195
24th Jun 2025 (Tue) 0.775 0.775 0.775 0.775 2,014,629
23rd Jun 2025 (Mon) 0.775 0.775 0.775 0.775 599,466
20th Jun 2025 (Fri) 0.775 0.816 0.775 0.775 233,606
19th Jun 2025 (Thu) 0.775 0.80 0.775 0.775 141,530
18th Jun 2025 (Wed) 0.775 0.775 0.775 0.775 25,998
17th Jun 2025 (Tue) 0.775 0.775 0.775 0.775 779,555
16th Jun 2025 (Mon) 0.775 0.775 0.775 0.775 712,189
13th Jun 2025 (Fri) 0.775 0.775 0.775 0.775 846,872
12th Jun 2025 (Thu) 0.775 0.775 0.775 0.775 256,976
11th Jun 2025 (Wed) 0.80 0.80 0.775 0.775 5,504,566
10th Jun 2025 (Tue) 0.80 0.80 0.80 0.80 3,566,900
9th Jun 2025 (Mon) 0.85 0.85 0.775 0.80 3,558,256
6th Jun 2025 (Fri) 0.85 0.85 0.85 0.85 1,762,758
5th Jun 2025 (Thu) 0.85 0.85 0.85 0.85 43,726
4th Jun 2025 (Wed) 0.85 0.85 0.85 0.85 1,123,077
3rd Jun 2025 (Tue) 0.85 0.85 0.85 0.85 389,600
2nd Jun 2025 (Mon) 0.85 0.85 0.85 0.85 3,033,416
30th May 2025 (Fri) 0.875 0.875 0.85 0.85 2,176,700
29th May 2025 (Thu) 0.90 0.90 0.875 0.875 168,613
28th May 2025 (Wed) 0.90 0.90 0.90 0.90 240,289
27th May 2025 (Tue) 0.90 0.95 0.90 0.90 557,912
26th May 2025 (Mon) 0.90 0.90 0.90 0.90 0
23rd May 2025 (Fri) 0.90 0.90 0.90 0.90 1,817,567
22nd May 2025 (Thu) 0.90 0.90 0.90 0.90 300,629
21st May 2025 (Wed) 0.90 0.90 0.90 0.90 62,612
20th May 2025 (Tue) 0.95 0.95 0.90 0.90 827,423
19th May 2025 (Mon) 0.95 0.95 0.95 0.95 1,055,472
16th May 2025 (Fri) 0.95 0.95 0.95 0.95 2,310,858
15th May 2025 (Thu) 0.90 1.02 1.02 1.02 2,153,053
14th May 2025 (Wed) 0.90 0.95 0.90 0.90 1,032,195
13th May 2025 (Tue) 1.025 1.025 0.90 0.90 3,242,620
12th May 2025 (Mon) 0.90 1.025 0.90 1.00 4,916,875
9th May 2025 (Fri) 0.89 0.90 0.825 0.90 18,020,195
8th May 2025 (Thu) 0.87 0.875 0.85 0.875 304,485
7th May 2025 (Wed) 0.85 0.85 0.85 0.85 236,326
6th May 2025 (Tue) 0.875 0.875 0.85 0.85 1,284,019
5th May 2025 (Mon) 0.90 0.90 0.90 0.90 0
2nd May 2025 (Fri) 1.025 0.97 0.875 0.875 6,265,556
1st May 2025 (Thu) 1.025 1.025 1.025 1.025 523,387
30th Apr 2025 (Wed) 1.05 1.025 0.975 1.025 1,795,853
29th Apr 2025 (Tue) 1.05 1.05 1.05 1.05 189,729
FTSE 100 Latest
Value8,798.91
Change63.31