LSE - Delayed Quote GBp

Genflow Biosciences plc (GENF.L)

Compare
1.9750
+0.0500
+(2.60%)
At close: 3:00:15 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20251.90002.05001.90001.97501.97501,683,144
Jan 13, 20251.92502.00001.85301.92501.9250160,413
Jan 10, 20252.05002.19001.89401.92501.92503,334,097
Jan 9, 20251.87502.10001.80002.05002.05007,693,491
Jan 8, 20251.90002.00001.80001.87501.87501,342,408
Jan 7, 20251.95002.00001.80401.90001.9000547,418
Jan 6, 20251.75002.20001.75001.95001.95005,648,793
Jan 3, 20251.80001.90001.71201.75001.7500773,005
Jan 2, 20251.72501.87801.65301.80001.80001,109,628
Dec 31, 20241.72501.80001.75501.72501.7250114,221
Dec 30, 20241.72501.80001.65301.72501.7250101,757
Dec 27, 20241.80001.85001.65301.72501.7250641,396
Dec 24, 20241.75001.99001.79801.80001.80002,465,160
Dec 23, 20241.47501.79301.46601.75001.75001,403,631
Dec 20, 20241.45001.52001.40201.47501.4750961,251
Dec 19, 20241.52501.53001.40401.53001.53001,645,847
Dec 18, 20241.52501.52001.45301.52501.52501,353,532
Dec 17, 20241.52501.63001.45001.52501.52501,211,176
Dec 16, 20241.50001.58501.41001.52501.52504,916,795
Dec 13, 20241.60001.70001.40001.60001.6000698,829
Dec 12, 20241.60001.60001.50401.60001.60002,257
Dec 11, 20241.60001.62801.55501.60001.6000221,320
Dec 10, 20241.62501.70001.50001.52001.5200702,203
Dec 9, 20241.62501.70001.55001.62501.6250371,645
Dec 6, 20241.62501.70001.55001.62501.6250361,625
Dec 5, 20241.62501.70001.52001.62501.6250760,765
Dec 4, 20241.62501.70001.55001.62501.625039,619
Dec 3, 20241.62501.70001.55001.62501.6250174,566
Dec 2, 20241.62501.73501.56001.62501.6250815,253
Nov 29, 20241.62501.58801.56001.62501.62501,241,175
Nov 28, 20241.62501.73501.55001.62501.62501,143,018
Nov 27, 20241.62501.59501.55001.62501.62501,291,738
Nov 26, 20241.72501.75001.57001.73001.73002,133,983
Nov 25, 20241.75001.75601.70001.72501.7250675,798
Nov 22, 20241.75001.80001.70001.75001.7500469,533
Nov 21, 20241.75001.80001.70001.75001.7500550,706
Nov 20, 20241.75001.80001.68601.75001.75001,341,634
Nov 19, 20241.80001.90001.66501.66501.665015,512
Nov 18, 20241.80001.88001.71501.80001.8000176,197
Nov 15, 20241.80001.88001.71501.80001.800022,735
Nov 14, 20241.80001.81001.71101.80001.8000432,565
Nov 13, 20241.80001.81501.70401.80001.8000104,395
Nov 12, 20241.80001.81501.70401.80001.8000432,008
Nov 11, 20241.80001.87001.70401.80001.8000430,957
Nov 8, 20241.80001.81501.70401.80001.8000100,745
Nov 7, 20241.80001.81501.70401.80001.80002,205
Nov 6, 20241.75001.90001.70001.80001.80001,040,454
Nov 5, 20241.80001.90001.70001.75001.7500782,228
Nov 4, 20241.80001.84001.74601.80001.8000128,304
Nov 1, 20241.80001.84001.74601.80001.800018,633
Oct 31, 20241.80001.84001.74401.80001.800097,123
Oct 30, 20241.80001.84001.80001.80001.800040,678
Oct 29, 20241.80001.90001.70001.80001.8000317,185
Oct 28, 20241.80001.84001.74401.80001.8000217,818
Oct 25, 20241.80001.84001.74401.80001.800032,538
Oct 24, 20241.85001.86701.73601.85001.8500498,779
Oct 23, 20241.87501.94001.80001.94001.94001,657,805
Oct 22, 20241.95002.26001.72601.87501.875011,190,058
Oct 21, 20241.82501.85001.80001.85001.85001,556,001
Oct 18, 20241.82501.85001.80001.82501.82501,267,599
Oct 17, 20241.82501.85001.80101.82501.82503,504,663
Oct 16, 20241.84801.84001.80101.82501.825031,867
Oct 15, 20241.95001.99001.81101.82501.8250902,033
Oct 14, 20242.10002.15001.91001.95001.9500556,569
Oct 11, 20242.10002.20002.00002.10002.100025,503
Oct 10, 20242.10002.19002.01102.10002.1000228,853
Oct 9, 20242.10002.19002.03102.10002.1000175,261
Oct 8, 20242.00002.18001.91202.10002.10001,371,139
Oct 7, 20242.05002.07002.00002.00002.0000203,489
Oct 4, 20242.05002.10002.00002.05002.050023,433
Oct 3, 20242.05002.07002.00202.05002.050075,376
Oct 2, 20242.05002.10002.00002.05002.0500140,340
Oct 1, 20242.05002.10002.00202.05002.050097,094
Sep 30, 20242.15002.17001.99002.05002.0500575,859
Sep 27, 20242.15002.17002.10202.15002.150037,600
Sep 26, 20242.17502.21502.10002.15002.1500458,611
Sep 25, 20242.17502.21502.12302.17502.1750724
Sep 24, 20242.17502.25002.11502.17502.17501,285,274
Sep 23, 20242.17502.21502.11502.17502.1750116,160
Sep 20, 20242.17502.25002.10002.17502.175085,417
Sep 19, 20242.17502.19002.13302.17502.175038,284
Sep 18, 20242.17502.21502.13602.17502.175073,192
Sep 17, 20242.17502.21502.13602.17502.17505,584
Sep 16, 20242.15002.21502.12402.17502.17501,075,470
Sep 13, 20242.25002.27902.10302.15002.15001,541,872
Sep 12, 20242.30002.40002.20002.25002.2500220,665
Sep 11, 20242.30002.40002.28002.30002.30001,617
Sep 10, 20242.25002.40002.10002.30002.3000340,028
Sep 9, 20242.25002.39402.22002.25002.250040,156
Sep 6, 20242.25002.39402.22002.25002.2500109,105
Sep 5, 20242.25002.39402.22002.25002.250048,001
Sep 4, 20242.25002.39402.22002.25002.25009,266
Sep 3, 20242.25002.39402.22002.25002.2500178,471
Sep 2, 20242.25002.39402.22002.25002.250039,223
Aug 30, 20242.20002.33002.16502.25002.2500185,403
Aug 29, 20242.20002.30002.10002.20002.2000231,007
Aug 28, 20242.20002.30002.16502.20002.20001,167,776
Aug 27, 20242.20002.30002.14402.20002.2000440,975
Aug 23, 20242.20002.30002.14402.20002.2000113,680
Aug 22, 20242.20002.30002.14402.20002.2000103,165
Aug 21, 20242.20002.30002.15402.20002.200094,897
Aug 20, 20242.20002.30002.15402.20002.200090,356
Aug 19, 20242.20002.30002.14402.20002.2000668,440
Aug 16, 20242.20002.24802.10002.20002.200095,845
Aug 15, 20242.30002.30002.10002.20002.2000290,974
Aug 14, 20242.05002.40002.07802.30002.30001,936,952
Aug 13, 20241.95002.10001.90002.05002.0500149,622
Aug 12, 20241.90002.00001.95901.95001.95005,950
Aug 9, 20241.95002.00001.80001.90001.9000314,593
Aug 8, 20241.95001.96001.90001.95001.9500354,868
Aug 7, 20241.95001.96001.92001.95001.9500269,947
Aug 6, 20241.95002.00001.90001.95001.950068,962
Aug 5, 20242.10002.20001.90001.95001.9500920,446
Aug 2, 20242.15002.30002.00002.15002.150021,943
Aug 1, 20242.15002.30002.00002.15002.1500115,834
Jul 31, 20242.15002.35002.00002.15002.150056,454
Jul 30, 20242.15002.30002.00002.15002.150054,159
Jul 29, 20242.20002.30002.10002.20002.2000132,923
Jul 26, 20242.05002.20002.00002.20002.2000729,631
Jul 25, 20242.05002.09002.00002.05002.0500203,989
Jul 24, 20242.05002.09002.00002.05002.05002,763
Jul 23, 20242.05002.10002.00002.00002.0000146,938
Jul 22, 20242.20002.30002.00002.05002.0500751,217
Jul 19, 20242.20002.40002.09802.25002.2500821,771
Jul 18, 20242.25002.40002.14802.25002.2500241,657
Jul 17, 20242.25002.40002.16602.25002.250010,920
Jul 16, 20242.25002.31002.14802.25002.250051,764
Jul 15, 20242.25002.45002.10002.25002.2500127,062
Jul 12, 20242.35002.40002.12002.25002.2500501,733
Jul 11, 20242.25002.40002.10002.35002.3500567,567
Jul 10, 20242.40002.40002.20002.25002.2500543,488
Jul 9, 20242.40002.50002.30002.40002.400062,588
Jul 8, 20242.40002.38002.30002.40002.400029,459
Jul 5, 20242.40002.50002.30002.40002.40001,214,654
Jul 4, 20242.40002.50002.30002.40002.40001,553,104
Jul 3, 20242.60002.62002.40002.40002.4000480,350
Jul 2, 20242.60002.70002.50002.60002.600060,178
Jul 1, 20242.60002.63402.50002.60002.6000185,558
Jun 28, 20242.65002.70002.50002.60002.6000216,582
Jun 27, 20242.65002.70002.60002.65002.6500144,238
Jun 26, 20242.65002.70002.52002.60002.6000255,676
Jun 25, 20242.65002.68002.60002.65002.650077,386
Jun 24, 20242.85002.90002.60002.65002.65002,891,137
Jun 21, 20242.85002.90002.80002.85002.85005,587
Jun 20, 20242.85002.90002.80002.85002.850020,189
Jun 19, 20243.00003.10002.80002.90002.90002,237,229
Jun 18, 20243.05003.14002.90003.00003.0000201,337
Jun 17, 20243.10003.20002.90003.05003.0500446,454
Jun 14, 20243.10003.20002.97303.10003.1000554,877
Jun 13, 20243.15003.30003.00003.10003.10001,402,990
Jun 12, 20243.15003.30002.94003.30003.30001,414,081
Jun 11, 20243.10003.21003.00003.10003.1000559,067
Jun 10, 20243.10003.20003.00003.10003.10003,930,884
Jun 7, 20243.10003.20003.00003.10003.1000865,856
Jun 6, 20243.20003.30003.00003.10003.10001,203,746
Jun 5, 20243.15003.30003.10003.20003.20001,481,612
Jun 4, 20243.15003.30003.00003.30003.3000421,826
Jun 3, 20243.05003.30003.00003.15003.1500562,001
May 31, 20243.00003.15002.90003.05003.05002,766,995
May 30, 20243.00003.40602.90003.00003.00003,411,954
May 29, 20243.00003.10002.90003.00003.00002,878,247
May 28, 20242.70003.20002.60003.05003.05004,462,394
May 24, 20242.32502.90002.30002.70002.70007,101,492
May 23, 20242.25002.30002.20502.22502.2250533,920
May 22, 20242.25002.31102.26002.25002.2500284,899
May 21, 20242.15002.35002.18402.25002.25001,115,979
May 20, 20242.17502.40002.10002.15002.15001,241,359
May 17, 20242.15002.24002.00002.17502.17501,948,848
May 16, 20242.00002.18502.01002.15002.1500398,205
May 15, 20241.97502.04901.95002.00002.0000730,707
May 14, 20241.92502.00001.80001.97501.97501,769,043
May 13, 20241.85001.95501.80001.81501.81501,600,178
May 10, 20241.82501.90001.80001.85001.85001,451,083
May 9, 20242.10002.18001.80001.82501.82502,489,384
May 8, 20242.00002.28801.90002.00002.0000417,200
May 7, 20242.05002.05002.05002.05002.0500-
May 3, 20242.05002.05002.05002.05002.0500-
May 2, 20242.05002.05002.05002.05002.0500-
May 1, 20242.05002.05002.05002.05002.0500-
Apr 30, 20241.97502.20001.85002.05002.05002,340,725
Apr 29, 20241.77502.00001.85002.00002.00004,712,023
Apr 26, 20241.62501.90001.60501.77501.77501,412,621
Apr 25, 20241.55001.65001.50001.62501.6250681,841
Apr 24, 20241.55001.60001.57001.55001.550046,843
Apr 23, 20241.55001.61701.56501.55001.5500218,608
Apr 22, 20241.55001.60001.50001.55001.550028,575
Apr 19, 20241.57501.60001.50001.55001.5500333,739
Apr 18, 20241.57501.63501.50001.57501.57502,912,731
Apr 17, 20241.52501.72001.50001.57501.57503,072,622
Apr 16, 20241.62501.61001.50001.58001.58002,333,977
Apr 15, 20241.62501.65001.60001.62501.625068,594
Apr 12, 20241.62501.64001.60001.62501.6250412,436
Apr 11, 20241.70001.80001.60001.62501.6250949,529
Apr 10, 20241.70001.80001.60001.70001.70001,039,121
Apr 9, 20241.70001.83501.60001.70001.7000990,901
Apr 8, 20241.40001.80001.40001.70001.70007,235,963
Apr 5, 20241.45001.50001.32301.40001.4000496,335
Apr 4, 20241.40001.47001.41501.47001.47001,429,382
Apr 3, 20241.50001.58001.41501.47501.4750127,250
Apr 2, 20241.47501.55001.46001.50001.5000265,331
Mar 28, 20241.45001.55001.45001.47501.47501,580,540
Mar 27, 20241.47501.50001.40001.45001.45002,763,217
Mar 26, 20241.47501.53001.45001.47501.4750620,323
Mar 25, 20241.47501.50001.43801.47501.4750442,509
Mar 22, 20241.47501.50001.45001.47501.475068,269
Mar 21, 20241.55001.67801.45001.47501.4750689,536
Mar 20, 20241.45001.50001.41001.47501.47501,583,729
Mar 19, 20241.47501.52401.40001.45001.45001,032,289
Mar 18, 20241.47501.55001.40001.47501.4750292,349
Mar 15, 20241.47501.50501.40001.47501.475071,403
Mar 14, 20241.47501.52601.40001.48001.48001,419,194
Mar 13, 20241.50001.60001.40001.47501.4750238,725
Mar 12, 20241.50001.62501.40001.62501.62501,203,278
Mar 11, 20241.50001.60001.40001.50001.5000554,781
Mar 8, 20241.42501.60001.36501.50001.5000152,686
Mar 7, 20241.42501.50001.41601.42501.425016,253
Mar 6, 20241.45001.50001.41601.42501.4250260,631
Mar 5, 20241.45001.50001.40001.45001.45001,010,921
Mar 4, 20241.47501.55001.40001.53001.5300253,610
Mar 1, 20241.47501.55001.45001.47501.4750187,050
Feb 29, 20241.50001.55001.40801.47501.4750797,322
Feb 28, 20241.50001.58001.45001.50001.500043,651
Feb 27, 20241.37501.55001.35001.55001.55001,048,764
Feb 26, 20241.42501.50001.35001.37501.3750620,688
Feb 23, 20241.42501.48501.35001.42501.4250666,069
Feb 22, 20241.42501.50001.35001.42501.4250358,578
Feb 21, 20241.45001.50001.35001.42501.4250959,932
Feb 20, 20241.45001.50001.42001.45001.450025,711
Feb 19, 20241.50001.55001.40001.45001.4500687,894
Feb 16, 20241.50001.51001.43101.50001.5000475,589
Feb 15, 20241.50001.55001.45701.50001.5000413,633
Feb 14, 20241.55001.70001.50001.50001.50001,788,497
Feb 13, 20241.50001.60001.48301.55001.5500518,913
Feb 12, 20241.55001.65001.45001.50001.50001,371,352
Feb 9, 20241.55001.65001.45001.55001.55001,083,328
Feb 8, 20241.57501.63501.45001.55001.55001,524,055
Feb 7, 20241.57501.70001.50001.57501.57501,176,744
Feb 6, 20241.60001.65001.45001.57501.57501,085,841
Feb 5, 20241.62501.65001.52501.60001.6000588,245
Feb 2, 20241.72501.80001.55001.62501.6250513,744
Feb 1, 20241.72501.80001.65001.72501.7250361,362
Jan 31, 20241.57501.80001.53001.80001.80002,540,413
Jan 30, 20241.55001.70001.50001.60001.6000858,875
Jan 29, 20241.67501.66001.50001.55001.55001,421,645
Jan 26, 20241.70001.75001.60001.67501.6750379,093
Jan 25, 20241.72501.75001.65001.67501.6750864,470
Jan 24, 20241.92502.00001.70001.72501.72502,103,838
Jan 23, 20242.00002.20001.80002.10002.10002,635,096
Jan 22, 20241.97502.18001.90002.00002.00002,134,966
Jan 19, 20242.15002.28001.90002.05002.05003,781,723
Jan 18, 20241.65002.18001.55002.15002.15009,435,329
Jan 17, 20241.65001.61001.55001.65001.650051,656
Jan 16, 20241.65001.70001.60001.65001.650049,513
Jan 15, 20241.63001.63501.57701.65001.6500298,808

Related Tickers

25I.MU ImmuPharma PLC
0.0440
0.00%
 
25I.SG ImmuPharma PLC
0.0350
-22.22%
 
25I.F ImmuPharma plc
0.0355
-4.05%
 
ACTI.ST Active Biotech AB (publ)
0.1132
-3.58%
 
IMM.L ImmuPharma plc
3.2000
-14.55%
 
SPRO Spero Therapeutics, Inc.
0.9742
+2.66%
 
GMAB Genmab A/S
21.64
-0.37%
 
ARQT Arcutis Biotherapeutics, Inc.
13.28
-2.57%
 
VIR Vir Biotechnology, Inc.
10.23
-2.80%