Shares Magazine
1.68p-0.07 (-4.29%)07 Mar 2025, 16:19
Genflow Biosciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 1.75p | 1.80p | 1.61p | 1.68p | 710,598 |
| Mar 6, 2025 | 1.75p | 1.74p | 1.73p | 1.75p | 75,207 |
| Mar 5, 2025 | 1.75p | 1.74p | 1.73p | 1.75p | 29,906 |
| Mar 4, 2025 | 1.90p | 1.87p | 1.73p | 1.75p | 1,167,220 |
| Mar 3, 2025 | 1.90p | 1.87p | 1.84p | 1.90p | 261,993 |
| Feb 28, 2025 | 1.90p | 2.00p | 1.84p | 1.90p | 176,674 |
| Feb 27, 2025 | 1.90p | 1.88p | 1.84p | 1.90p | 17,958 |
| Feb 26, 2025 | 1.90p | 1.88p | 1.84p | 1.90p | 2,004 |
| Feb 25, 2025 | 1.90p | 1.89p | 1.80p | 1.90p | 53,749 |
| Feb 24, 2025 | 1.90p | 1.94p | 1.84p | 1.90p | 676,714 |
| Feb 21, 2025 | 1.85p | 2.00p | 1.81p | 1.90p | 1,202,948 |
| Feb 20, 2025 | 2.00p | 2.10p | 1.80p | 1.85p | 1,538,307 |
| Feb 19, 2025 | 1.90p | 2.00p | 1.80p | 1.85p | 819,693 |
| Feb 18, 2025 | 1.93p | 2.00p | 1.85p | 1.90p | 334,005 |
| Feb 17, 2025 | 1.93p | 2.00p | 1.82p | 1.93p | 1,388,088 |
| Feb 14, 2025 | 1.93p | 1.95p | 1.94p | 1.93p | 55,357 |
| Feb 13, 2025 | 1.95p | 1.99p | 1.85p | 1.93p | 962,068 |
| Feb 12, 2025 | 1.95p | 1.99p | 1.90p | 1.95p | 255,328 |
| Feb 11, 2025 | 1.95p | 1.99p | 1.90p | 1.95p | 22,060 |
| Feb 10, 2025 | 1.99p | 1.99p | 1.90p | 1.95p | 97,569 |
| Feb 7, 2025 | 1.95p | 2.00p | 1.90p | 1.95p | 333,051 |
| Feb 6, 2025 | 1.95p | 2.00p | 1.90p | 1.95p | 45,440 |
| Feb 5, 2025 | 2.08p | 2.15p | 1.90p | 1.95p | 1,145,339 |
| Feb 4, 2025 | 2.08p | 2.15p | 2.03p | 2.08p | 175,935 |
| Feb 3, 2025 | 2.00p | 2.15p | 2.00p | 2.08p | 1,842,000 |
| Jan 31, 2025 | 2.00p | 2.14p | 1.90p | 2.00p | 79,369 |
| Jan 30, 2025 | 2.00p | 2.14p | 1.97p | 2.14p | 474,012 |
| Jan 29, 2025 | 2.00p | 2.04p | 1.93p | 2.00p | 807,380 |
| Jan 28, 2025 | 1.95p | 2.10p | 1.90p | 1.90p | 596,292 |
| Jan 27, 2025 | 1.95p | 2.00p | 1.91p | 1.95p | 168,656 |
| Jan 24, 2025 | 2.00p | 2.10p | 1.86p | 1.95p | 879,025 |
| Jan 23, 2025 | 2.05p | 2.10p | 1.90p | 2.00p | 388,957 |
| Jan 22, 2025 | 2.05p | 2.10p | 2.00p | 2.05p | 2,349,980 |
| Jan 21, 2025 | 2.15p | 2.20p | 2.00p | 2.05p | 551,854 |
| Jan 20, 2025 | 2.15p | 2.18p | 2.10p | 2.15p | 602,347 |
| Jan 17, 2025 | 2.05p | 2.30p | 2.00p | 2.15p | 2,300,318 |
| Jan 16, 2025 | 2.05p | 2.09p | 2.00p | 2.05p | 325,049 |
| Jan 15, 2025 | 1.98p | 2.10p | 1.93p | 2.05p | 45,868 |
| Jan 14, 2025 | 1.93p | 2.05p | 1.90p | 1.98p | 1,663,144 |
| Jan 13, 2025 | 1.93p | 2.00p | 1.85p | 1.93p | 160,413 |
| Jan 10, 2025 | 2.05p | 2.19p | 1.89p | 1.93p | 3,334,097 |
| Jan 9, 2025 | 1.88p | 2.10p | 1.80p | 2.05p | 7,693,491 |
| Jan 8, 2025 | 1.90p | 2.00p | 1.80p | 1.88p | 1,342,408 |
| Jan 7, 2025 | 1.95p | 2.00p | 1.80p | 1.90p | 547,418 |
| Jan 6, 2025 | 1.75p | 2.20p | 1.75p | 1.95p | 5,648,793 |
| Jan 3, 2025 | 1.80p | 1.90p | 1.71p | 1.75p | 773,005 |
| Jan 2, 2025 | 1.73p | 1.88p | 1.65p | 1.80p | 1,109,628 |
| Dec 31, 2024 | 1.73p | 1.80p | 1.75p | 1.73p | 114,221 |
| Dec 30, 2024 | 1.73p | 1.80p | 1.65p | 1.73p | 101,757 |
| Dec 27, 2024 | 1.80p | 1.85p | 1.65p | 1.73p | 641,396 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.