Genflow Biosciences (GENF) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genflow Biosciences

Date Open High Low Close* Volume
19/12/2025 1.85p 1.94p 1.75p 1.90p 1020919
18/12/2025 1.78p 1.85p 1.75p 1.80p 2989250
17/12/2025 1.78p 1.85p 1.70p 1.78p 184879
16/12/2025 1.85p 2.00p 1.70p 1.78p 1893981
15/12/2025 1.73p 1.80p 1.66p 1.75p 722558
12/12/2025 1.73p 1.80p 1.60p 1.73p 1581582
11/12/2025 1.90p 1.90p 1.60p 1.73p 3064207
10/12/2025 2.00p 2.09p 1.75p 1.95p 5431589
09/12/2025 2.00p 2.10p 1.94p 2.00p 3078473
08/12/2025 2.00p 2.10p 1.97p 2.10p 456499
05/12/2025 1.88p 2.20p 1.86p 2.05p 1542111
04/12/2025 1.85p 1.95p 1.85p 1.88p 588675
03/12/2025 1.85p 1.90p 1.84p 1.85p 1317909
02/12/2025 1.78p 1.90p 1.70p 1.85p 1224539
01/12/2025 1.85p 2.00p 1.70p 1.78p 925674
28/11/2025 1.55p 2.00p 1.50p 1.85p 4835816
27/11/2025 1.63p 1.65p 1.50p 1.55p 2110369
26/11/2025 1.70p 1.75p 1.50p 1.63p 1808548
25/11/2025 1.70p 1.80p 1.40p 1.70p 8141972
24/11/2025 1.80p 1.90p 1.62p 1.70p 1621198
21/11/2025 1.80p 1.90p 1.70p 1.80p 751462
20/11/2025 1.85p 1.90p 1.80p 1.85p 63660
19/11/2025 1.90p 1.99p 1.80p 1.85p 1210467
18/11/2025 1.95p 2.10p 1.82p 1.90p 91828
17/11/2025 2.00p 2.10p 1.80p 2.00p 1143778
14/11/2025 2.00p 2.10p 1.94p 2.00p 606879
13/11/2025 2.00p 2.10p 1.90p 2.00p 496745
12/11/2025 2.05p 2.10p 1.90p 2.00p 966933
11/11/2025 2.05p 2.07p 1.90p 2.05p 388914
10/11/2025 2.08p 2.15p 1.90p 2.05p 1749701
07/11/2025 2.08p 2.08p 1.95p 2.08p 54153
06/11/2025 2.08p 2.20p 1.91p 2.08p 893905
05/11/2025 2.08p 2.13p 1.95p 2.08p 16029
04/11/2025 2.08p 2.17p 1.95p 2.08p 215493
03/11/2025 2.00p 2.20p 1.90p 2.08p 1574832
31/10/2025 2.05p 2.14p 1.90p 2.00p 1375092
30/10/2025 2.10p 2.20p 1.90p 2.05p 749079
29/10/2025 2.00p 2.20p 1.90p 2.10p 788683
28/10/2025 1.95p 2.10p 1.91p 2.00p 1157137
27/10/2025 2.20p 2.30p 1.90p 1.95p 2214262
24/10/2025 2.20p 2.40p 2.04p 2.20p 5044275
23/10/2025 2.20p 2.40p 2.00p 2.15p 1742415
22/10/2025 2.05p 2.40p 2.00p 2.20p 2666593
21/10/2025 2.15p 2.30p 2.00p 2.22p 731617
20/10/2025 2.35p 2.70p 1.90p 2.15p 8855783
17/10/2025 2.20p 2.35p 1.90p 2.25p 5646541
16/10/2025 2.20p 2.40p 2.10p 2.20p 4673294
15/10/2025 1.85p 2.30p 1.75p 2.20p 7877210
14/10/2025 1.93p 1.97p 1.70p 1.90p 2736059
13/10/2025 2.03p 2.20p 1.60p 2.00p 14233773
10/10/2025 2.50p 2.70p 1.80p 2.14p 43695152
09/10/2025 1.20p 2.40p 1.20p 2.10p 69210056
08/10/2025 1.18p 1.25p 1.09p 1.10p 2957964
07/10/2025 1.05p 1.25p 1.00p 1.18p 11199135
06/10/2025 0.93p 1.10p 0.91p 1.05p 23317768
03/10/2025 0.93p 0.95p 0.90p 0.93p 7963572
02/10/2025 1.35p 1.47p 0.90p 0.93p 19854156
01/10/2025 1.50p 1.59p 1.40p 1.43p 662123
30/09/2025 1.55p 1.60p 1.20p 1.50p 7916387
29/09/2025 1.55p 1.60p 1.50p 1.55p 2522368
26/09/2025 1.60p 1.64p 1.50p 1.55p 3299110
25/09/2025 1.75p 2.00p 1.55p 1.60p 8379090
24/09/2025 1.45p 2.00p 1.42p 1.75p 14588928
23/09/2025 1.20p 1.60p 1.15p 1.45p 8534245
22/09/2025 1.23p 1.30p 1.10p 1.20p 3634022
19/09/2025 1.15p 1.30p 1.14p 1.30p 8141404
18/09/2025 1.20p 1.30p 1.05p 1.10p 3797840
17/09/2025 1.10p 1.30p 1.10p 1.20p 4436733
16/09/2025 0.90p 1.05p 0.90p 1.20p 3349121
15/09/2025 0.90p 1.20p 0.80p 1.05p 14933112
12/09/2025 0.85p 0.90p 0.80p 0.85p 1206183
11/09/2025 0.88p 0.88p 0.88p 0.80p 2166420
10/09/2025 0.88p 0.93p 0.80p 0.88p 1563536
09/09/2025 0.93p 1.00p 0.82p 0.88p 5410621
08/09/2025 0.85p 0.90p 0.80p 0.91p 2783954
05/09/2025 0.83p 0.90p 0.76p 0.85p 7672130
04/09/2025 0.83p 0.90p 0.79p 0.83p 1470312
03/09/2025 0.83p 0.90p 0.76p 0.83p 1607902
02/09/2025 0.85p 0.90p 0.75p 0.83p 12463584
01/09/2025 0.75p 0.90p 0.65p 0.85p 11244676
29/08/2025 0.75p 0.80p 0.72p 0.75p 316113
28/08/2025 0.75p 0.79p 0.70p 0.75p 1433795
27/08/2025 0.65p 0.80p 0.64p 0.75p 4487820
26/08/2025 0.65p 0.70p 0.62p 0.65p 4900872
22/08/2025 0.65p 0.70p 0.60p 0.65p 7609615
21/08/2025 0.65p 0.70p 0.55p 0.65p 10703616
20/08/2025 0.65p 0.65p 0.60p 0.65p 357856
19/08/2025 0.65p 0.68p 0.60p 0.65p 2296398
18/08/2025 0.65p 0.70p 0.60p 0.62p 1291823
15/08/2025 0.63p 0.65p 0.60p 0.63p 303342
14/08/2025 0.63p 0.66p 0.60p 0.63p 361791
13/08/2025 0.65p 0.70p 0.60p 0.66p 2693386
12/08/2025 0.65p 0.70p 0.61p 0.65p 1219810
11/08/2025 0.68p 0.68p 0.63p 0.65p 1212982
08/08/2025 0.68p 0.70p 0.65p 0.68p 711336
07/08/2025 0.68p 0.70p 0.65p 0.68p 1159814
06/08/2025 0.63p 0.70p 0.60p 0.68p 339201
05/08/2025 0.63p 0.65p 0.62p 0.63p 2523279
04/08/2025 0.70p 0.75p 0.62p 0.63p 5649476
01/08/2025 0.73p 0.75p 0.65p 0.70p 2270402
31/07/2025 0.80p 0.80p 0.70p 0.70p 3602409
30/07/2025 0.78p 0.82p 0.70p 0.82p 1523202
29/07/2025 0.80p 0.87p 0.75p 0.78p 4577939
28/07/2025 0.80p 0.85p 0.75p 0.82p 1822307
25/07/2025 0.83p 0.85p 0.75p 0.76p 6982307
24/07/2025 0.85p 1.02p 0.80p 0.83p 20179192
23/07/2025 0.80p 0.90p 0.75p 0.80p 9262599
22/07/2025 0.65p 0.95p 0.65p 0.80p 43048408
21/07/2025 0.70p 0.74p 0.60p 0.65p 8137060
18/07/2025 0.60p 0.73p 0.58p 0.70p 31491660
17/07/2025 0.70p 0.75p 0.55p 0.71p 26269294
16/07/2025 0.68p 0.70p 0.63p 0.67p 2218999
15/07/2025 0.70p 0.75p 0.65p 0.68p 8079024
14/07/2025 0.70p 0.75p 0.67p 0.70p 5232329
11/07/2025 0.68p 0.76p 0.65p 0.70p 6138189
10/07/2025 0.68p 0.72p 0.65p 0.70p 6311919
09/07/2025 0.75p 0.80p 0.65p 0.68p 16077700
08/07/2025 0.80p 0.90p 0.73p 0.75p 19590700
07/07/2025 0.68p 0.83p 0.65p 0.80p 51594896
04/07/2025 0.73p 0.73p 0.65p 0.68p 5535630
03/07/2025 0.73p 0.75p 0.70p 0.73p 114669
02/07/2025 0.73p 0.73p 0.70p 0.73p 124713
01/07/2025 0.73p 0.73p 0.70p 0.73p 507372
30/06/2025 0.73p 0.73p 0.70p 0.73p 1280754
27/06/2025 0.73p 0.73p 0.70p 0.73p 179801
26/06/2025 0.73p 0.75p 0.70p 0.73p 558327
25/06/2025 0.78p 0.78p 0.70p 0.73p 2779196
24/06/2025 0.78p 0.80p 0.75p 0.78p 2014630
23/06/2025 0.78p 0.80p 0.76p 0.78p 599466
20/06/2025 0.78p 0.82p 0.75p 0.78p 233611
19/06/2025 0.78p 0.84p 0.76p 0.78p 141530
18/06/2025 0.78p 0.80p 0.76p 0.78p 25998
17/06/2025 0.78p 0.80p 0.76p 0.78p 779555
16/06/2025 0.78p 0.80p 0.76p 0.78p 712189
13/06/2025 0.78p 0.80p 0.76p 0.78p 846872
12/06/2025 0.78p 0.80p 0.76p 0.78p 256976
11/06/2025 0.78p 0.80p 0.76p 0.78p 5504570
10/06/2025 0.80p 0.84p 0.75p 0.80p 3566900
09/06/2025 0.85p 0.88p 0.75p 0.80p 3558260
06/06/2025 0.85p 0.88p 0.80p 0.85p 1762758
05/06/2025 0.85p 0.88p 0.85p 0.85p 43726
04/06/2025 0.85p 0.89p 0.81p 0.85p 1123077
03/06/2025 0.85p 0.89p 0.81p 0.85p 389600
02/06/2025 0.85p 0.89p 0.83p 0.85p 3033416
30/05/2025 0.88p 0.90p 0.85p 0.85p 2176702
29/05/2025 0.90p 0.95p 0.86p 0.88p 168613
28/05/2025 0.90p 0.95p 0.90p 0.90p 240289
27/05/2025 0.90p 0.95p 0.85p 0.90p 557915
23/05/2025 0.90p 0.93p 0.85p 0.90p 1817567
22/05/2025 0.90p 0.93p 0.85p 0.90p 300629
21/05/2025 0.90p 0.93p 0.85p 0.90p 62612
20/05/2025 0.95p 0.95p 0.85p 0.90p 827424
19/05/2025 0.95p 0.99p 0.90p 0.95p 1055472
16/05/2025 0.95p 1.00p 0.90p 0.95p 2310860
15/05/2025 0.90p 1.02p 0.90p 1.02p 2153053
14/05/2025 0.90p 0.95p 0.87p 0.90p 1032195
13/05/2025 1.00p 1.05p 0.85p 0.90p 3242621
12/05/2025 0.90p 1.08p 0.85p 1.00p 4916876
09/05/2025 0.83p 0.93p 0.80p 0.90p 16520196
08/05/2025 0.85p 0.91p 0.80p 0.88p 304486
07/05/2025 0.85p 0.89p 0.81p 0.85p 236326
06/05/2025 0.88p 0.90p 0.81p 0.85p 1284019
02/05/2025 1.03p 1.03p 0.85p 0.88p 6265558
01/05/2025 1.03p 1.08p 0.97p 1.03p 523387
30/04/2025 1.05p 1.10p 0.97p 1.03p 1795856
29/04/2025 1.05p 1.05p 1.00p 1.05p 189729
28/04/2025 1.05p 1.10p 1.00p 1.05p 501964
25/04/2025 1.08p 1.14p 1.00p 1.05p 7523278
24/04/2025 1.10p 1.15p 1.00p 1.10p 3964781
23/04/2025 1.10p 1.20p 1.06p 1.10p 6191821
22/04/2025 1.03p 1.25p 1.02p 1.10p 14594697
17/04/2025 1.03p 1.05p 1.00p 1.03p 12668401
16/04/2025 1.05p 1.10p 1.01p 1.03p 1554466
15/04/2025 1.10p 1.13p 1.02p 1.05p 2325641
14/04/2025 1.05p 1.20p 1.02p 1.10p 8340054
11/04/2025 1.05p 1.07p 1.00p 1.05p 556824
10/04/2025 1.05p 1.10p 0.98p 0.98p 522755
09/04/2025 1.00p 1.01p 0.96p 1.00p 453695
08/04/2025 1.00p 1.05p 0.96p 1.00p 745107
07/04/2025 1.03p 1.03p 0.96p 1.00p 1024181
04/04/2025 1.03p 1.03p 1.00p 1.03p 1063039
03/04/2025 1.08p 1.10p 0.97p 1.07p 1411418
02/04/2025 1.08p 1.10p 1.06p 1.10p 749285
01/04/2025 1.15p 1.15p 1.05p 1.08p 1253472
31/03/2025 1.15p 1.20p 1.10p 1.15p 920840
28/03/2025 1.15p 1.20p 1.10p 1.15p 4389375
27/03/2025 1.20p 1.20p 1.05p 1.18p 7517184
26/03/2025 1.28p 1.40p 1.15p 1.20p 5808140
25/03/2025 1.40p 1.50p 1.35p 1.45p 8402571
24/03/2025 1.40p 1.44p 1.35p 1.40p 406680
21/03/2025 1.45p 1.45p 1.35p 1.40p 603463
20/03/2025 1.55p 1.60p 1.40p 1.45p 4818906
19/03/2025 1.55p 1.60p 1.50p 1.55p 1005654
18/03/2025 1.60p 1.65p 1.55p 1.55p 715974
17/03/2025 1.65p 1.70p 1.55p 1.60p 1932090
14/03/2025 1.65p 1.70p 1.60p 1.65p 52234
13/03/2025 1.65p 1.70p 1.60p 1.65p 1600886
12/03/2025 1.65p 1.69p 1.62p 1.63p 209783
11/03/2025 1.68p 1.74p 1.62p 1.65p 335433
10/03/2025 1.68p 1.75p 1.68p 1.68p 10432

*Close Price adjusted for both dividends and splits