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
14th Mar 2025 (Fri) 1.65 1.65 1.65 1.65 9,560
13th Mar 2025 (Thu) 1.65 1.675 1.65 1.65 1,600,886
12th Mar 2025 (Wed) 1.65 1.63 1.63 1.63 209,783
11th Mar 2025 (Tue) 1.675 1.675 1.625 1.65 335,433
10th Mar 2025 (Mon) 1.675 1.675 1.675 1.675 10,432
7th Mar 2025 (Fri) 1.75 1.75 1.675 1.675 710,598
6th Mar 2025 (Thu) 1.75 1.75 1.75 1.75 75,207
5th Mar 2025 (Wed) 1.75 1.75 1.75 1.75 29,906
4th Mar 2025 (Tue) 1.90 1.90 1.75 1.75 1,167,220
3rd Mar 2025 (Mon) 1.90 1.90 1.90 1.90 261,993
28th Feb 2025 (Fri) 1.90 1.90 1.90 1.90 176,674
27th Feb 2025 (Thu) 1.90 1.90 1.90 1.90 17,958
26th Feb 2025 (Wed) 1.90 1.90 1.90 1.90 2,004
25th Feb 2025 (Tue) 1.90 1.90 1.90 1.90 53,749
24th Feb 2025 (Mon) 1.90 1.90 1.90 1.90 676,714
21st Feb 2025 (Fri) 1.895 1.90 1.895 1.90 1,202,948
20th Feb 2025 (Thu) 2.00 2.00 1.85 1.85 1,538,307
19th Feb 2025 (Wed) 1.90 2.00 1.85 1.85 819,693
18th Feb 2025 (Tue) 1.97 1.97 1.90 1.90 334,005
17th Feb 2025 (Mon) 1.97 1.97 1.97 1.925 1,388,088
14th Feb 2025 (Fri) 1.925 1.925 1.925 1.925 55,357
13th Feb 2025 (Thu) 1.95 1.95 1.925 1.925 962,068
12th Feb 2025 (Wed) 1.95 1.95 1.95 1.95 255,328
11th Feb 2025 (Tue) 1.95 1.95 1.95 1.95 22,060
10th Feb 2025 (Mon) 1.95 1.95 1.95 1.95 97,569
7th Feb 2025 (Fri) 1.95 1.95 1.95 1.95 333,051
6th Feb 2025 (Thu) 1.95 1.95 1.95 1.95 45,440
5th Feb 2025 (Wed) 2.075 2.075 1.95 1.95 1,145,339
4th Feb 2025 (Tue) 2.075 2.075 2.075 2.075 175,935
3rd Feb 2025 (Mon) 2.00 2.075 2.00 2.075 1,842,000
31st Jan 2025 (Fri) 2.00 2.14 2.00 2.00 79,369
30th Jan 2025 (Thu) 2.00 2.14 2.14 2.14 474,012
29th Jan 2025 (Wed) 2.00 2.00 2.00 2.00 807,380
28th Jan 2025 (Tue) 1.95 1.90 1.90 1.90 596,292
27th Jan 2025 (Mon) 1.95 1.95 1.95 1.95 168,656
24th Jan 2025 (Fri) 2.00 1.95 1.86 1.95 879,025
23rd Jan 2025 (Thu) 2.05 2.05 2.00 2.00 388,957
22nd Jan 2025 (Wed) 2.05 2.10 2.05 2.05 2,349,980
21st Jan 2025 (Tue) 2.15 2.15 2.05 2.05 551,854
20th Jan 2025 (Mon) 2.15 2.15 2.10 2.15 602,347
17th Jan 2025 (Fri) 2.05 2.25 2.05 2.15 2,300,318
16th Jan 2025 (Thu) 2.05 2.05 2.05 2.05 325,049
15th Jan 2025 (Wed) 1.975 2.05 1.975 2.05 45,868
14th Jan 2025 (Tue) 1.925 1.975 1.925 1.975 1,663,144
FTSE 100 Latest
Value8,594.43
Change51.87