Genflow Biosciences plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	1.425	1.600	1.365	1.500	1.500	152,686
2024-03-07	1.425	1.500	1.416	1.425	1.425	16,253
2024-03-06	1.450	1.500	1.416	1.425	1.425	260,631
2024-03-05	1.450	1.500	1.400	1.450	1.450	1,010,921
2024-03-04	1.475	1.550	1.400	1.530	1.530	253,610
2024-03-01	1.475	1.550	1.450	1.475	1.475	187,050
2024-02-29	1.500	1.550	1.408	1.475	1.475	797,322
2024-02-28	1.500	1.580	1.450	1.500	1.500	43,651
2024-02-27	1.375	1.550	1.350	1.550	1.550	1,048,764
2024-02-26	1.425	1.500	1.350	1.375	1.375	620,688
2024-02-23	1.425	1.485	1.350	1.425	1.425	666,069
2024-02-22	1.425	1.500	1.350	1.425	1.425	358,578
2024-02-21	1.450	1.500	1.350	1.425	1.425	959,932
2024-02-20	1.450	1.500	1.420	1.450	1.450	25,711
2024-02-19	1.500	1.550	1.400	1.450	1.450	687,894
2024-02-16	1.500	1.510	1.431	1.500	1.500	475,589
2024-02-15	1.500	1.550	1.457	1.500	1.500	413,633
2024-02-14	1.550	1.700	1.500	1.500	1.500	1,788,497
2024-02-13	1.500	1.600	1.483	1.550	1.550	518,913
2024-02-12	1.550	1.650	1.450	1.500	1.500	1,371,352
2024-02-09	1.550	1.650	1.450	1.550	1.550	1,083,328
2024-02-08	1.575	1.635	1.450	1.550	1.550	1,524,055
2024-02-07	1.575	1.700	1.500	1.575	1.575	1,176,744
2024-02-06	1.600	1.650	1.450	1.575	1.575	1,085,841
2024-02-05	1.625	1.650	1.525	1.600	1.600	588,245
2024-02-02	1.725	1.800	1.550	1.625	1.625	513,744
2024-02-01	1.725	1.800	1.650	1.725	1.725	361,362
2024-01-31	1.575	1.800	1.530	1.800	1.800	2,540,413
2024-01-30	1.550	1.700	1.500	1.600	1.600	858,875
2024-01-29	1.660	1.660	1.500	1.550	1.550	1,421,645
2024-01-26	1.700	1.750	1.600	1.675	1.675	379,093
2024-01-25	1.725	1.750	1.650	1.675	1.675	864,470
2024-01-24	1.925	2.000	1.700	1.725	1.725	2,103,838
2024-01-23	2.000	2.200	1.800	2.100	2.100	2,635,096
2024-01-22	1.975	2.180	1.900	2.000	2.000	2,134,966
2024-01-19	2.150	2.280	1.900	2.050	2.050	3,781,723
2024-01-18	1.650	2.180	1.550	2.150	2.150	9,435,329
2024-01-17	1.650	1.650	1.550	1.650	1.650	51,656
2024-01-16	1.650	1.700	1.600	1.650	1.650	49,513
2024-01-15	1.650	1.650	1.577	1.650	1.650	298,808
2024-01-12	1.650	1.650	1.600	1.650	1.650	143,205
2024-01-11	1.625	1.670	1.600	1.650	1.650	534,857
2024-01-10	1.600	1.650	1.600	1.625	1.625	502,703
2024-01-09	1.550	1.600	1.500	1.575	1.575	852,158
2024-01-08	1.650	1.750	1.500	1.550	1.550	3,172,282
2024-01-05	1.550	1.850	1.550	1.650	1.650	6,670,402
2024-01-04	1.425	1.551	1.400	1.550	1.550	1,508,413
2024-01-03	1.425	1.450	1.400	1.425	1.425	164,020
2024-01-02	1.425	1.480	1.396	1.425	1.425	338,626
2023-12-29	1.425	1.425	1.400	1.425	1.425	138,983
2023-12-28	1.425	1.450	1.400	1.425	1.425	1,512,823
2023-12-27	1.400	1.450	1.393	1.425	1.425	744,927
2023-12-22	1.400	1.420	1.350	1.400	1.400	419,605
2023-12-21	1.423	1.423	1.400	1.400	1.400	312,783
2023-12-20	1.425	1.450	1.370	1.425	1.425	644,034
2023-12-19	1.475	1.530	1.390	1.480	1.480	2,261,659
2023-12-18	1.475	1.500	1.450	1.475	1.475	498,616
2023-12-15	1.515	1.515	1.450	1.475	1.475	610,576
2023-12-14	1.525	1.525	1.500	1.525	1.525	328,687
2023-12-13	1.525	1.580	1.500	1.580	1.580	3,691,080

← NewerPage 12 of 21 · 1,201 trading daysOlder →

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.