Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	1.575	1.580	1.493	1.525	1.525	1,903,504
2023-12-11	1.575	1.600	1.550	1.570	1.570	274,444
2023-12-08	1.650	1.670	1.550	1.575	1.575	610,203
2023-12-07	1.650	1.680	1.600	1.650	1.650	61,078
2023-12-06	1.650	1.680	1.600	1.650	1.650	138,681
2023-12-05	1.600	1.685	1.600	1.650	1.650	2,707,742
2023-12-04	1.725	1.740	1.550	1.600	1.600	1,517,176
2023-12-01	1.725	1.850	1.700	1.725	1.725	3,733,858
2023-11-30	1.725	1.750	1.700	1.725	1.725	156,084
2023-11-29	1.775	1.850	1.700	1.850	1.850	383,346
2023-11-28	1.800	1.900	1.750	1.775	1.775	473,288
2023-11-27	1.800	1.850	1.750	1.800	1.800	331,839
2023-11-24	1.825	1.850	1.800	1.800	1.800	270,188
2023-11-23	1.875	1.890	1.800	1.825	1.825	681,019
2023-11-22	1.875	1.950	1.800	1.875	1.875	23,459
2023-11-21	1.875	1.990	1.800	1.875	1.875	652,490
2023-11-20	1.875	1.950	1.800	1.950	1.950	951,817
2023-11-17	1.925	1.950	1.800	1.800	1.800	1,000,276
2023-11-16	1.750	2.070	1.750	2.070	2.070	2,575,050
2023-11-15	1.625	1.780	1.600	1.750	1.750	1,458,684
2023-11-14	1.600	1.650	1.550	1.625	1.625	425,353
2023-11-13	1.600	1.600	1.550	1.600	1.600	151,059
2023-11-10	1.600	1.650	1.550	1.600	1.600	439,993
2023-11-09	1.600	1.650	1.550	1.600	1.600	48,703
2023-11-08	1.600	1.650	1.550	1.600	1.600	1,221,994
2023-11-07	1.600	1.650	1.550	1.600	1.600	92,072
2023-11-06	1.550	1.630	1.510	1.600	1.600	874,049
2023-11-03	1.500	1.600	1.500	1.550	1.550	1,236,086
2023-11-02	1.565	1.565	1.405	1.500	1.500	1,942,568
2023-11-01	1.575	1.600	1.550	1.575	1.575	650,012
2023-10-31	1.575	1.600	1.500	1.575	1.575	1,301,315
2023-10-30	1.575	1.575	1.550	1.575	1.575	60,028
2023-10-27	1.575	1.600	1.550	1.575	1.575	22,609
2023-10-26	1.575	1.575	1.550	1.575	1.575	103,682
2023-10-25	1.575	1.575	1.545	1.575	1.575	133,119
2023-10-24	1.575	1.575	1.500	1.575	1.575	1,718,194
2023-10-23	1.575	1.575	1.555	1.575	1.575	24,879
2023-10-20	1.575	1.575	1.555	1.575	1.575	53,927
2023-10-19	1.575	1.575	1.540	1.540	1.540	276,802
2023-10-18	1.575	1.578	1.550	1.575	1.575	185,678
2023-10-17	1.575	1.578	1.555	1.575	1.575	43,260
2023-10-16	1.575	1.600	1.550	1.575	1.575	133,512
2023-10-13	1.575	1.580	1.551	1.575	1.575	59,928
2023-10-12	1.575	1.600	1.550	1.575	1.575	207,885
2023-10-11	1.575	1.683	1.550	1.575	1.575	1,432,665
2023-10-10	1.575	1.600	1.550	1.575	1.575	156,007
2023-10-09	1.600	1.755	1.545	1.575	1.575	365,853
2023-10-06	1.600	1.650	1.545	1.650	1.650	114,680
2023-10-05	1.650	1.650	1.500	1.600	1.600	1,221,181
2023-10-04	1.650	1.700	1.600	1.650	1.650	1,010,783
2023-10-03	1.650	1.735	1.600	1.735	1.735	536,432
2023-10-02	1.650	1.700	1.566	1.610	1.610	1,929,064
2023-09-29	1.657	1.657	1.600	1.650	1.650	540,029
2023-09-28	1.700	1.700	1.600	1.675	1.675	414,036
2023-09-27	1.675	1.735	1.600	1.735	1.735	935,312
2023-09-26	1.675	1.700	1.653	1.675	1.675	1,469,175
2023-09-25	1.675	1.735	1.650	1.675	1.675	1,460,405
2023-09-22	1.750	1.750	1.530	1.675	1.675	3,921,019
2023-09-21	1.775	1.835	1.675	1.775	1.775	2,892,755
2023-09-20	2.250	2.250	1.775	1.775	1.775	2,946,331

← NewerPage 13 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.