LSE:GENF - Genflow Biosciences PLC Genflow Biosciences plc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
6 Feb 2024 GBX 1.6 1.65 1.45 1.575 1.575 -0.025 (-1.56%) 1,085,841
5 Feb 2024 GBX 1.625 1.65 1.525 1.6 1.6 -0.025 (-1.54%) 588,245
2 Feb 2024 GBX 1.725 1.8 1.55 1.625 1.625 -0.1 (-5.80%) 513,744
1 Feb 2024 GBX 1.725 1.8 1.65 1.725 1.725 -0.075 (-4.17%) 361,362
31 Jan 2024 GBX 1.575 1.8 1.53 1.8 1.8 +0.2 (+12.50%) 2,540,413
30 Jan 2024 GBX 1.55 1.7 1.5 1.6 1.6 +0.05 (+3.23%) 858,875
29 Jan 2024 GBX 1.66 1.66 1.5 1.55 1.55 -0.125 (-7.46%) 1,421,645
26 Jan 2024 GBX 1.7 1.75 1.6 1.675 1.675 0.0 (0.0%) 379,093
25 Jan 2024 GBX 1.725 1.75 1.65 1.675 1.675 -0.05 (-2.90%) 864,470
24 Jan 2024 GBX 1.925 2 1.7 1.725 1.725 -0.375 (-17.86%) 2,103,838
23 Jan 2024 GBX 2 2.2 1.8 2.1 2.1 +0.1 (+5%) 2,635,096
22 Jan 2024 GBX 1.975 2.18 1.9 2 2 -0.05 (-2.44%) 2,134,966
19 Jan 2024 GBX 2.15 2.28 1.9 2.05 2.05 -0.1 (-4.65%) 3,781,723
18 Jan 2024 GBX 1.65 2.18 1.55 2.15 2.15 +0.5 (+30.30%) 9,435,329
17 Jan 2024 GBX 1.65 1.65 1.55 1.65 1.65 0.0 (0.0%) 51,656
16 Jan 2024 GBX 1.65 1.7 1.6 1.65 1.65 0.0 (0.0%) 49,513
15 Jan 2024 GBX 1.65 1.65 1.577 1.65 1.65 0.0 (0.0%) 298,808
12 Jan 2024 GBX 1.65 1.65 1.6 1.65 1.65 0.0 (0.0%) 143,205
11 Jan 2024 GBX 1.625 1.67 1.6 1.65 1.65 +0.025 (+1.54%) 534,857
10 Jan 2024 GBX 1.6 1.65 1.6 1.625 1.625 +0.05 (+3.17%) 502,703
9 Jan 2024 GBX 1.55 1.6 1.5 1.575 1.575 +0.025 (+1.61%) 852,158
8 Jan 2024 GBX 1.65 1.75 1.5 1.55 1.55 -0.1 (-6.06%) 3,172,282
5 Jan 2024 GBX 1.55 1.85 1.55 1.65 1.65 +0.1 (+6.45%) 6,670,402
4 Jan 2024 GBX 1.425 1.551 1.4 1.55 1.55 +0.125 (+8.77%) 1,508,413
3 Jan 2024 GBX 1.425 1.45 1.4 1.425 1.425 0.0 (0.0%) 164,020
2 Jan 2024 GBX 1.425 1.48 1.396 1.425 1.425 0.0 (0.0%) 338,626
29 Dec 2023 GBX 1.425 1.425 1.4 1.425 1.425 0.0 (0.0%) 138,983
28 Dec 2023 GBX 1.425 1.45 1.4 1.425 1.425 0.0 (0.0%) 1,512,823
27 Dec 2023 GBX 1.4 1.45 1.3932 1.425 1.425 +0.025 (+1.79%) 744,927
22 Dec 2023 GBX 1.4 1.42 1.35 1.4 1.4 0.0 (0.0%) 419,605



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms