Genflow Biosciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.150 | 3.300 | 2.940 | 3.300 | 3.300 | 1,414,081 |
| 2024-06-11 | 3.100 | 3.210 | 3.000 | 3.100 | 3.100 | 559,067 |
| 2024-06-10 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 3,930,884 |
| 2024-06-07 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 865,856 |
| 2024-06-06 | 3.200 | 3.300 | 3.000 | 3.100 | 3.100 | 1,203,746 |
| 2024-06-05 | 3.150 | 3.300 | 3.100 | 3.200 | 3.200 | 1,481,612 |
| 2024-06-04 | 3.150 | 3.300 | 3.000 | 3.300 | 3.300 | 421,826 |
| 2024-06-03 | 3.050 | 3.300 | 3.000 | 3.150 | 3.150 | 562,001 |
| 2024-05-31 | 3.000 | 3.150 | 2.900 | 3.050 | 3.050 | 2,766,995 |
| 2024-05-30 | 3.000 | 3.406 | 2.900 | 3.000 | 3.000 | 3,411,954 |
| 2024-05-29 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 2,878,247 |
| 2024-05-28 | 2.700 | 3.200 | 2.600 | 3.050 | 3.050 | 4,462,394 |
| 2024-05-24 | 2.325 | 2.900 | 2.300 | 2.700 | 2.700 | 7,101,492 |
| 2024-05-23 | 2.250 | 2.300 | 2.205 | 2.225 | 2.225 | 533,920 |
| 2024-05-22 | 2.250 | 2.311 | 2.250 | 2.250 | 2.250 | 284,899 |
| 2024-05-21 | 2.184 | 2.350 | 2.184 | 2.250 | 2.250 | 1,115,979 |
| 2024-05-20 | 2.175 | 2.400 | 2.100 | 2.150 | 2.150 | 1,241,359 |
| 2024-05-17 | 2.150 | 2.240 | 2.000 | 2.175 | 2.175 | 1,948,848 |
| 2024-05-16 | 2.010 | 2.185 | 2.010 | 2.150 | 2.150 | 398,205 |
| 2024-05-15 | 1.975 | 2.049 | 1.950 | 2.000 | 2.000 | 730,707 |
| 2024-05-14 | 1.925 | 2.000 | 1.800 | 1.975 | 1.975 | 1,769,043 |
| 2024-05-13 | 1.850 | 1.955 | 1.800 | 1.815 | 1.815 | 1,600,178 |
| 2024-05-10 | 1.825 | 1.900 | 1.800 | 1.850 | 1.850 | 1,451,083 |
| 2024-05-09 | 2.100 | 2.200 | 1.800 | 1.825 | 1.825 | 2,489,384 |
| 2024-05-08 | 2.000 | 2.288 | 1.900 | 2.000 | 2.000 | 417,200 |
| 2024-04-30 | 1.975 | 2.200 | 1.850 | 2.050 | 2.050 | 2,240,725 |
| 2024-04-29 | 1.850 | 2.000 | 1.850 | 2.000 | 2.000 | 4,712,023 |
| 2024-04-26 | 1.625 | 1.900 | 1.605 | 1.775 | 1.775 | 1,412,621 |
| 2024-04-25 | 1.550 | 1.650 | 1.500 | 1.625 | 1.625 | 681,841 |
| 2024-04-24 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 46,843 |
| 2024-04-23 | 1.550 | 1.617 | 1.550 | 1.550 | 1.550 | 218,608 |
| 2024-04-22 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 28,575 |
| 2024-04-19 | 1.575 | 1.600 | 1.500 | 1.550 | 1.550 | 333,739 |
| 2024-04-18 | 1.575 | 1.635 | 1.500 | 1.575 | 1.575 | 2,912,731 |
| 2024-04-17 | 1.525 | 1.720 | 1.500 | 1.575 | 1.575 | 3,072,622 |
| 2024-04-16 | 1.610 | 1.610 | 1.500 | 1.580 | 1.580 | 2,333,977 |
| 2024-04-15 | 1.625 | 1.650 | 1.600 | 1.625 | 1.625 | 68,594 |
| 2024-04-12 | 1.625 | 1.640 | 1.600 | 1.625 | 1.625 | 412,436 |
| 2024-04-11 | 1.700 | 1.800 | 1.600 | 1.625 | 1.625 | 949,529 |
| 2024-04-10 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 1,039,121 |
| 2024-04-09 | 1.700 | 1.835 | 1.600 | 1.700 | 1.700 | 990,901 |
| 2024-04-08 | 1.400 | 1.800 | 1.400 | 1.700 | 1.700 | 7,235,963 |
| 2024-04-05 | 1.450 | 1.500 | 1.323 | 1.400 | 1.400 | 496,335 |
| 2024-04-04 | 1.400 | 1.500 | 1.340 | 1.470 | 1.470 | 1,429,382 |
| 2024-04-03 | 1.500 | 1.580 | 1.415 | 1.475 | 1.475 | 127,250 |
| 2024-04-02 | 1.475 | 1.550 | 1.460 | 1.500 | 1.500 | 265,331 |
| 2024-03-28 | 1.450 | 1.550 | 1.450 | 1.475 | 1.475 | 1,580,540 |
| 2024-03-27 | 1.475 | 1.500 | 1.400 | 1.450 | 1.450 | 2,763,217 |
| 2024-03-26 | 1.475 | 1.530 | 1.450 | 1.475 | 1.475 | 620,323 |
| 2024-03-25 | 1.475 | 1.500 | 1.438 | 1.475 | 1.475 | 442,509 |
| 2024-03-22 | 1.475 | 1.500 | 1.450 | 1.475 | 1.475 | 68,269 |
| 2024-03-21 | 1.550 | 1.678 | 1.450 | 1.475 | 1.475 | 689,536 |
| 2024-03-20 | 1.450 | 1.500 | 1.410 | 1.475 | 1.475 | 1,583,729 |
| 2024-03-19 | 1.475 | 1.524 | 1.400 | 1.450 | 1.450 | 1,032,289 |
| 2024-03-18 | 1.475 | 1.550 | 1.400 | 1.475 | 1.475 | 292,349 |
| 2024-03-15 | 1.475 | 1.505 | 1.400 | 1.475 | 1.475 | 71,403 |
| 2024-03-14 | 1.475 | 1.526 | 1.400 | 1.480 | 1.480 | 1,419,194 |
| 2024-03-13 | 1.500 | 1.600 | 1.400 | 1.475 | 1.475 | 238,725 |
| 2024-03-12 | 1.500 | 1.625 | 1.400 | 1.625 | 1.625 | 1,203,278 |
| 2024-03-11 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 554,781 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.