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
20th May 2026 (Wed) 2.15 2.20 2.15 2.15 154,787
19th May 2026 (Tue) 2.15 2.15 2.15 2.15 652,557
18th May 2026 (Mon) 2.15 2.15 2.15 2.15 183,099
15th May 2026 (Fri) 2.05 2.20 2.15 2.15 2,729,115
14th May 2026 (Thu) 2.175 2.175 2.05 2.05 1,042,313
13th May 2026 (Wed) 2.20 2.25 2.15 2.175 1,396,856
12th May 2026 (Tue) 2.30 2.20 2.05 2.20 7,943,983
11th May 2026 (Mon) 2.40 2.55 2.30 2.30 1,356,191
8th May 2026 (Fri) 2.60 2.50 2.40 2.40 1,211,811
7th May 2026 (Thu) 2.80 2.80 2.60 2.60 3,640,991
6th May 2026 (Wed) 2.71 2.95 2.66 2.66 970,157
5th May 2026 (Tue) 2.70 2.96 2.67 2.96 6,428,506
4th May 2026 (Mon) 2.70 2.70 2.70 2.70 0
1st May 2026 (Fri) 2.85 2.94 2.50 2.70 3,046,047
30th Apr 2026 (Thu) 2.90 3.12 2.77 2.77 3,763,003
29th Apr 2026 (Wed) 2.60 2.90 2.80 2.80 2,038,091
28th Apr 2026 (Tue) 2.56 2.80 2.56 2.80 2,259,706
27th Apr 2026 (Mon) 2.65 2.65 2.50 2.50 843,855
24th Apr 2026 (Fri) 2.50 2.80 2.50 2.65 1,324,547
23rd Apr 2026 (Thu) 2.60 2.70 2.50 2.50 2,629,425
22nd Apr 2026 (Wed) 2.45 2.60 2.51 2.60 2,777,189
21st Apr 2026 (Tue) 2.50 2.50 2.45 2.45 1,984,813
20th Apr 2026 (Mon) 2.30 2.63 2.19 2.63 5,683,087
17th Apr 2026 (Fri) 2.10 2.25 2.05 2.25 2,177,876
16th Apr 2026 (Thu) 2.10 2.25 2.10 2.10 203,511
15th Apr 2026 (Wed) 2.05 2.15 2.05 2.10 2,737,513
14th Apr 2026 (Tue) 2.10 2.10 1.90 2.05 2,411,019
13th Apr 2026 (Mon) 1.95 2.15 1.95 2.15 2,606,260
10th Apr 2026 (Fri) 1.95 1.95 1.95 1.95 728,472
9th Apr 2026 (Thu) 1.95 1.95 1.95 1.95 2,141,519
8th Apr 2026 (Wed) 2.05 2.20 1.95 2.00 6,882,742
7th Apr 2026 (Tue) 1.885 2.20 1.885 2.20 11,135,973
6th Apr 2026 (Mon) 1.95 1.95 1.95 1.95 0
3rd Apr 2026 (Fri) 1.95 1.95 1.95 1.95 0
2nd Apr 2026 (Thu) 1.90 1.95 1.90 1.95 478,333
1st Apr 2026 (Wed) 1.75 1.925 1.665 1.925 1,429,461
31st Mar 2026 (Tue) 1.75 1.75 1.75 1.75 2,331,272
30th Mar 2026 (Mon) 1.75 1.85 1.70 1.75 1,730,758
27th Mar 2026 (Fri) 1.85 1.85 1.75 1.75 1,039,907
26th Mar 2026 (Thu) 1.85 1.85 1.80 1.85 79,320
25th Mar 2026 (Wed) 1.85 1.85 1.85 1.85 363,715
24th Mar 2026 (Tue) 1.85 1.85 1.85 1.85 1,916,081
23rd Mar 2026 (Mon) 1.975 1.975 1.725 1.85 8,636,355
FTSE 100 Latest
Value10,443.47
Change11.13