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
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
1st Aug 2025 (Fri) 0.75 0.75 0.698 0.698 2,270,401
31st Jul 2025 (Thu) 0.80 0.70 0.70 0.70 3,602,403
30th Jul 2025 (Wed) 0.775 0.816 0.75 0.816 1,523,194
29th Jul 2025 (Tue) 0.80 0.866 0.775 0.775 4,577,933
28th Jul 2025 (Mon) 0.80 0.82 0.80 0.82 1,822,305
25th Jul 2025 (Fri) 0.825 0.80 0.75 0.76 6,982,306
24th Jul 2025 (Thu) 0.85 1.00 0.825 0.825 20,179,184
23rd Jul 2025 (Wed) 0.80 0.86 0.80 0.80 9,262,589
22nd Jul 2025 (Tue) 0.65 0.80 0.775 0.80 43,048,393
21st Jul 2025 (Mon) 0.70 0.70 0.65 0.65 8,137,059
18th Jul 2025 (Fri) 0.60 0.70 0.60 0.70 34,629,115
17th Jul 2025 (Thu) 0.70 0.71 0.575 0.71 26,269,289
16th Jul 2025 (Wed) 0.675 0.675 0.65 0.666 2,218,997
15th Jul 2025 (Tue) 0.70 0.70 0.675 0.675 8,079,024
14th Jul 2025 (Mon) 0.70 0.71 0.70 0.70 5,232,329
11th Jul 2025 (Fri) 0.675 0.70 0.675 0.70 7,138,186
10th Jul 2025 (Thu) 0.675 0.70 0.675 0.70 6,311,919
9th Jul 2025 (Wed) 0.75 0.75 0.675 0.675 17,077,690
8th Jul 2025 (Tue) 0.80 0.75 0.75 0.75 19,590,698
FTSE 100 Latest
Value9,208.21
Change-8.66