Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.625	1.680	1.425	1.575	1.575	1,256,962
2023-03-27	1.675	1.750	1.560	1.625	1.625	2,560,542
2023-03-24	1.650	1.800	1.503	1.675	1.675	1,955,710
2023-03-23	1.650	1.700	1.605	1.650	1.650	568,278
2023-03-22	1.800	1.816	1.601	1.650	1.650	475,707
2023-03-21	1.800	1.840	1.610	1.800	1.800	439,032
2023-03-20	1.934	1.934	1.700	1.800	1.800	361,546
2023-03-17	1.950	1.950	1.900	1.950	1.950	322,939
2023-03-16	1.950	1.950	1.900	1.950	1.950	33,170
2023-03-15	1.950	1.950	1.900	1.950	1.950	76,977
2023-03-14	1.950	1.950	1.860	1.950	1.950	140,139
2023-03-13	1.956	1.956	1.900	1.950	1.950	50,188
2023-03-10	1.975	1.988	1.950	1.975	1.975	521,251
2023-03-09	2.025	2.025	1.950	1.975	1.975	701,899
2023-03-08	2.050	2.050	2.000	2.050	2.050	184,850
2023-03-07	2.100	2.150	2.000	2.050	2.050	652,767
2023-03-06	2.100	2.150	1.900	2.100	2.100	690,167
2023-03-03	2.150	2.200	2.000	2.200	2.200	244,985
2023-03-02	2.175	2.200	2.000	2.150	2.150	358,417
2023-03-01	2.263	2.263	2.100	2.175	2.175	324,082
2023-02-28	2.375	2.500	2.075	2.375	2.375	253,392
2023-02-27	2.375	2.500	2.250	2.375	2.375	654,765
2023-02-24	2.350	2.500	2.223	2.375	2.375	737,734
2023-02-23	2.100	2.500	2.100	2.375	2.375	2,336,456
2023-02-22	1.950	2.100	1.905	2.050	2.050	4,030,865
2023-02-21	1.950	1.967	1.903	1.950	1.950	178,165
2023-02-20	1.950	1.967	1.900	1.950	1.950	283,541
2023-02-17	1.950	2.000	1.900	1.950	1.950	201,291
2023-02-16	1.850	2.000	1.810	2.000	2.000	649,775
2023-02-15	2.149	2.149	1.810	1.850	1.850	536,100
2023-02-14	2.150	2.200	2.100	2.150	2.150	1,416,140
2023-02-13	2.150	2.200	2.100	2.150	2.150	260,142
2023-02-10	2.150	2.200	2.120	2.150	2.150	70,045
2023-02-09	2.150	2.200	2.105	2.150	2.150	44,830
2023-02-08	2.150	2.167	2.100	2.150	2.150	544,455
2023-02-07	2.150	2.200	2.100	2.150	2.150	194,640
2023-02-06	2.150	2.200	2.100	2.150	2.150	2,859,612
2023-02-03	2.250	2.300	2.120	2.150	2.150	3,026,823
2023-02-02	2.250	2.275	2.200	2.250	2.250	80,274
2023-02-01	2.250	2.300	2.200	2.250	2.250	260,508
2023-01-31	2.250	2.300	2.215	2.250	2.250	19,537
2023-01-30	2.200	2.300	2.105	2.250	2.250	288,529
2023-01-27	2.345	2.345	2.200	2.250	2.250	129,409
2023-01-26	2.325	2.400	2.250	2.350	2.350	929,279
2023-01-25	2.200	2.500	2.138	2.325	2.325	1,448,105
2023-01-24	2.200	2.300	2.100	2.200	2.200	1,799,299
2023-01-23	2.200	2.300	2.100	2.200	2.200	4,993,637
2023-01-20	2.200	2.300	2.138	2.200	2.200	824,530
2023-01-19	2.100	2.300	2.080	2.200	2.200	831,297
2023-01-18	2.100	2.200	2.010	2.100	2.100	256,223
2023-01-17	2.150	2.200	2.000	2.100	2.100	393,821
2023-01-16	2.100	2.200	2.000	2.150	2.150	363,418
2023-01-13	2.150	2.200	2.030	2.100	2.100	528,574
2023-01-12	2.050	2.200	2.000	2.150	2.150	1,313,503
2023-01-11	2.150	2.200	2.000	2.050	2.050	472,075
2023-01-10	2.250	2.300	2.100	2.150	2.150	1,676,284
2023-01-09	2.275	2.290	2.150	2.250	2.250	449,312
2023-01-06	2.300	2.300	2.200	2.275	2.275	314,635
2023-01-05	2.400	2.500	2.280	2.350	2.350	4,205,514
2023-01-04	2.450	2.500	2.300	2.400	2.400	372,778

← NewerPage 16 of 21 · 1,202 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.