LSE - Delayed Quote GBp

Genflow Biosciences plc (GENF.L)

0.9000
0.0000
(0.00%)
At close: May 23 at 6:12:46 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.90000.92800.85000.90000.90001,817,567
May 22, 20250.90000.92800.85000.90000.9000300,629
May 21, 20250.90000.93200.85000.90000.900062,612
May 20, 20250.95000.95000.85000.90000.9000827,424
May 19, 20250.95000.99000.90000.95000.95001,055,472
May 16, 20250.95001.00000.90000.95000.95002,310,859
May 15, 20250.90001.02000.90001.02001.02002,153,053
May 14, 20250.90000.95000.86800.90000.90001,032,195
May 13, 20251.00001.05000.85000.90000.90003,242,620
May 12, 20250.90001.07500.85001.00001.00004,916,875
May 9, 20250.82500.92500.80000.90000.900018,020,195
May 8, 20250.85000.91400.80000.87500.8750304,486
May 7, 20250.85000.88900.81000.85000.8500236,326
May 6, 20250.87500.90000.81000.85000.85001,284,019
May 2, 20251.02501.00000.85000.87500.87506,265,557
May 1, 20251.02501.08500.97301.02501.0250523,387
Apr 30, 20251.05001.10000.96701.02501.02501,795,856
Apr 29, 20251.05001.04701.00001.05001.0500189,729
Apr 28, 20251.05001.10001.00001.05001.0500501,963
Apr 25, 20251.07501.14001.00001.05001.05007,523,278
Apr 24, 20251.10001.15001.00001.10001.10003,964,781
Apr 23, 20251.10001.20001.05501.10001.10006,191,820
Apr 22, 20251.02501.25001.01601.10001.100014,594,697
Apr 17, 20251.02501.05001.00001.02501.025012,668,401
Apr 16, 20251.05001.10001.00001.02501.02502,554,465
Apr 15, 20251.10001.13001.01501.05001.05002,325,640
Apr 14, 20251.05001.20001.02201.10001.10008,340,051
Apr 11, 20251.05001.07001.00001.05001.0500556,824
Apr 10, 20251.05001.10000.98000.98000.9800522,755
Apr 9, 20251.00001.00900.95701.00001.0000453,695
Apr 8, 20251.00001.05000.95701.00001.0000745,107
Apr 7, 20251.02501.02200.95601.00001.00001,024,181
Apr 4, 20251.02501.03301.00001.02501.02501,063,039
Apr 3, 20251.07501.10000.96501.07001.07001,411,417
Apr 2, 20251.07501.10001.05801.10001.1000749,285
Apr 1, 20251.15001.14001.05001.07501.07501,253,472
Mar 31, 20251.15001.20001.10001.15001.1500920,840
Mar 28, 20251.15001.20001.10001.15001.15004,389,375
Mar 27, 20251.20001.20001.05001.18001.18009,017,185
Mar 26, 20251.27501.40001.15001.20001.20005,808,140
Mar 25, 20251.40001.50001.35001.45001.45008,402,571
Mar 24, 20251.40001.44001.35001.40001.4000406,680
Mar 21, 20251.45001.45001.35001.40001.4000603,463
Mar 20, 20251.55001.60001.40001.45001.45004,818,906
Mar 19, 20251.55001.60001.50001.55001.55001,005,654
Mar 18, 20251.60001.65001.55001.55001.5500715,974
Mar 17, 20251.65001.70001.55001.60001.60001,932,090
Mar 14, 20251.65001.70001.60001.65001.650052,234
Mar 13, 20251.65001.70001.60001.65001.65001,600,886
Mar 12, 20251.65001.69001.61601.63001.6300209,783
Mar 11, 20251.67501.74001.61501.65001.6500335,433
Mar 10, 20251.67501.75001.72201.67501.675010,432
Mar 7, 20251.75001.80001.61501.67501.6750710,598
Mar 6, 20251.75001.74001.72801.75001.750075,207
Mar 5, 20251.75001.74001.72701.75001.750029,906
Mar 4, 20251.90001.86901.72501.75001.75001,167,220
Mar 3, 20251.90001.87401.84201.90001.9000261,993
Feb 28, 20251.90002.00001.84201.90001.9000176,674
Feb 27, 20251.90001.88401.84201.90001.900017,958
Feb 26, 20251.90001.88401.84201.90001.90002,004
Feb 25, 20251.90001.89001.80001.90001.900053,749
Feb 24, 20251.90001.93801.83801.90001.9000676,714
Feb 21, 20251.85002.00001.81501.90001.90001,202,948
Feb 20, 20252.00002.10001.80001.85001.85001,538,307
Feb 19, 20251.90002.00001.80001.85001.8500819,693
Feb 18, 20251.92502.00001.85001.90001.9000334,005
Feb 17, 20251.92502.00001.82001.92501.92501,388,088
Feb 14, 20251.92501.95001.94001.92501.925055,357
Feb 13, 20251.95001.99001.85001.92501.9250962,068
Feb 12, 20251.95001.99001.90101.95001.9500255,328
Feb 11, 20251.95001.99001.90101.95001.950022,060
Feb 10, 20251.99001.99001.90101.95001.950097,569
Feb 7, 20251.95002.00001.90001.95001.9500333,051
Feb 6, 20251.95002.00001.90001.95001.950045,440
Feb 5, 20252.07502.15001.90001.95001.95001,145,339
Feb 4, 20252.07502.15002.03302.07502.0750175,935
Feb 3, 20252.00002.15002.00002.07502.07501,842,000
Jan 31, 20252.00002.14001.90002.00002.000079,369
Jan 30, 20252.00002.14001.96602.14002.1400474,012
Jan 29, 20252.00002.04201.93002.00002.0000807,380
Jan 28, 20251.95002.10001.90001.90001.9000596,292
Jan 27, 20251.95002.00001.91001.95001.9500168,656
Jan 24, 20252.00002.10001.86001.95001.9500879,025
Jan 23, 20252.05002.10001.90002.00002.0000388,957
Jan 22, 20252.05002.10002.00002.05002.05002,349,980
Jan 21, 20252.15002.20002.00002.05002.0500551,854
Jan 20, 20252.15002.17802.10002.15002.1500602,347
Jan 17, 20252.05002.30002.00002.15002.15002,300,318
Jan 16, 20252.05002.09002.00502.05002.0500325,049
Jan 15, 20251.97502.10001.92502.05002.050045,868
Jan 14, 20251.92502.05001.90001.97501.97501,663,144
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

Related Tickers

CIZ.L Cizzle Biotechnology Holdings Plc
1.8500
+12.12%
 
SBTX.L SkinBioTherapeutics plc
18.75
-0.66%
 
IMM.L ImmuPharma plc
2.6550
-2.03%
 
ONT.L Oxford Nanopore Technologies plc
126.10
+0.80%
 
SPRO Spero Therapeutics, Inc.
0.6963
-0.24%
 
BTAI BioXcel Therapeutics, Inc.
1.3900
+1.46%
 
RLAY Relay Therapeutics, Inc.
2.9100
+2.28%
 
MBIO Mustang Bio, Inc.
1.2500
-2.34%
 
TERN Terns Pharmaceuticals, Inc.
3.0200
+2.72%
 
CCCC C4 Therapeutics, Inc.
1.3800
+0.73%