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
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
7th Jul 2025 (Mon) 0.675 0.80 0.675 0.80 53,389,981
4th Jul 2025 (Fri) 0.725 0.725 0.675 0.675 7,535,624
3rd Jul 2025 (Thu) 0.725 0.75 0.725 0.725 1,114,669
2nd Jul 2025 (Wed) 0.725 0.725 0.725 0.725 124,713
1st Jul 2025 (Tue) 0.725 0.725 0.725 0.725 507,372
30th Jun 2025 (Mon) 0.725 0.725 0.725 0.725 1,280,754
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
FTSE 100 Latest
Value9,120.31
Change-18.06