1. Share Prices

  2. Genflow Biosciences PLC (GENF)

1.48p-0.06 (-3.59%)20 Dec 2024, 14:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genflow Biosciences PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20241.45p1.52p1.40p1.48p961,251
Dec 19, 20241.52p1.53p1.40p1.53p1,645,847
Dec 18, 20241.52p1.52p1.45p1.52p1,353,532
Dec 17, 20241.52p1.63p1.45p1.52p1,211,176
Dec 16, 20241.50p1.58p1.41p1.52p4,916,795
Dec 13, 20241.60p1.70p1.40p1.60p698,829
Dec 12, 20241.60p1.60p1.50p1.60p2,257
Dec 11, 20241.60p1.63p1.55p1.60p221,320
Dec 10, 20241.63p1.70p1.50p1.52p702,203
Dec 9, 20241.63p1.70p1.55p1.63p371,645
Dec 6, 20241.63p1.70p1.55p1.63p361,625
Dec 5, 20241.63p1.70p1.52p1.63p760,765
Dec 4, 20241.63p1.70p1.55p1.63p39,619
Dec 3, 20241.63p1.70p1.55p1.63p174,566
Dec 2, 20241.63p1.74p1.56p1.63p815,253
Nov 29, 20241.63p1.59p1.56p1.63p1,241,175
Nov 28, 20241.63p1.74p1.55p1.63p1,143,018
Nov 27, 20241.63p1.59p1.55p1.63p1,291,738
Nov 26, 20241.73p1.75p1.57p1.73p2,133,983
Nov 25, 20241.75p1.76p1.70p1.73p675,798
Nov 22, 20241.75p1.80p1.70p1.75p469,533
Nov 21, 20241.75p1.80p1.70p1.75p550,706
Nov 20, 20241.75p1.80p1.69p1.75p1,341,634
Nov 19, 20241.80p1.90p1.67p1.67p15,512
Nov 18, 20241.80p1.88p1.72p1.80p176,197
Nov 15, 20241.80p1.88p1.72p1.80p22,735
Nov 14, 20241.80p1.81p1.71p1.80p432,565
Nov 13, 20241.80p1.81p1.70p1.80p104,395
Nov 12, 20241.80p1.81p1.70p1.80p432,008
Nov 11, 20241.80p1.87p1.70p1.80p430,957
Nov 8, 20241.80p1.81p1.70p1.80p100,745
Nov 7, 20241.80p1.81p1.70p1.80p2,205
Nov 6, 20241.75p1.90p1.70p1.80p1,040,454
Nov 5, 20241.80p1.90p1.70p1.75p782,228
Nov 4, 20241.80p1.84p1.75p1.80p128,304
Nov 1, 20241.80p1.84p1.75p1.80p18,633
Oct 31, 20241.80p1.84p1.74p1.80p97,123
Oct 30, 20241.80p1.84p1.80p1.80p40,678
Oct 29, 20241.80p1.90p1.70p1.80p317,185
Oct 28, 20241.80p1.84p1.74p1.80p217,818
Oct 25, 20241.80p1.84p1.74p1.80p32,538
Oct 24, 20241.85p1.85p1.80p1.80p498,779
Oct 23, 20241.88p1.94p1.80p1.94p1,657,805
Oct 22, 20241.95p2.26p1.73p1.88p11,190,058
Oct 21, 20241.82p1.85p1.80p1.85p1,556,001
Oct 18, 20241.82p1.85p1.80p1.82p1,267,599
Oct 17, 20241.82p1.85p1.80p1.82p3,504,663
Oct 16, 20241.85p1.84p1.80p1.82p31,867
Oct 15, 20241.95p1.99p1.81p1.82p902,033
Oct 14, 20242.10p2.15p1.91p1.95p556,569
12345
Showing 1 to 50 of 249

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.