Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	2.400	2.600	2.300	2.450	2.450	527,333
2022-12-30	2.400	2.459	2.320	2.400	2.400	38,873
2022-12-29	2.550	2.555	2.320	2.400	2.400	398,381
2022-12-28	2.550	2.600	2.500	2.550	2.550	50,780
2022-12-23	2.525	2.555	2.501	2.550	2.550	259,381
2022-12-22	2.525	2.550	2.500	2.525	2.525	277,860
2022-12-21	2.800	2.800	2.500	2.525	2.525	3,080,457
2022-12-20	2.850	3.000	2.700	2.850	2.850	3,968,230
2022-12-19	2.900	2.900	2.550	2.800	2.800	604,703
2022-12-16	2.900	3.000	2.800	2.900	2.900	146,022
2022-12-15	2.950	3.100	2.800	2.900	2.900	359,445
2022-12-14	2.900	3.100	2.800	2.950	2.950	1,447,027
2022-12-13	2.900	2.920	2.800	2.820	2.820	937,882
2022-12-12	3.050	3.100	2.800	2.920	2.920	932,972
2022-12-09	3.050	3.100	2.825	3.000	3.000	256,569
2022-12-08	3.050	3.090	2.917	3.050	3.050	741,936
2022-12-07	3.200	3.300	3.010	3.050	3.050	894,858
2022-12-06	3.550	3.550	3.001	3.200	3.200	2,254,446
2022-12-05	3.255	4.000	3.200	3.500	3.500	5,204,745
2022-12-02	3.450	3.500	3.100	3.255	3.255	1,169,788
2022-12-01	3.500	3.600	3.400	3.450	3.450	1,025,021
2022-11-30	3.450	3.700	3.300	3.500	3.500	1,204,388
2022-11-29	3.450	3.867	3.300	3.320	3.320	3,123,414
2022-11-28	2.860	3.680	2.860	3.500	3.500	3,597,193
2022-11-25	2.600	3.000	2.525	2.700	2.700	487,566
2022-11-24	2.700	2.824	2.280	2.600	2.600	997,848
2022-11-23	2.600	2.900	2.350	2.500	2.500	1,659,403
2022-11-22	2.050	2.500	2.000	2.400	2.400	5,432,310
2022-11-21	2.050	2.100	2.000	2.050	2.050	645,295
2022-11-18	2.100	2.100	2.000	2.050	2.050	480,244
2022-11-17	2.300	2.320	2.000	2.100	2.100	1,454,276
2022-11-16	2.300	2.400	2.200	2.300	2.300	1,275,854
2022-11-15	2.200	3.000	2.020	2.350	2.350	9,603,739
2022-11-14	1.900	2.200	1.820	2.100	2.100	2,056,049
2022-11-11	1.900	1.940	1.820	1.900	1.900	258,363
2022-11-10	1.900	1.940	1.810	1.900	1.900	78,471
2022-11-09	1.850	1.900	1.800	1.900	1.900	448,514
2022-11-08	1.850	1.900	1.800	1.850	1.850	28,344
2022-11-07	1.950	2.000	1.720	1.850	1.850	729,765
2022-11-04	1.950	1.974	1.905	1.950	1.950	27,865
2022-11-03	1.950	1.975	1.905	1.950	1.950	13,922
2022-11-02	1.950	1.975	1.905	1.950	1.950	81,295
2022-11-01	1.950	1.975	1.906	1.950	1.950	76,262
2022-10-31	1.900	2.000	1.830	1.950	1.950	3,408,587
2022-10-28	1.900	2.000	1.856	1.900	1.900	329,845
2022-10-27	1.900	2.000	1.856	1.900	1.900	145,718
2022-10-26	2.125	2.200	1.718	1.900	1.900	1,563,292
2022-10-25	2.125	2.250	2.050	2.125	2.125	5,426,891
2022-10-24	2.125	2.200	2.075	2.125	2.125	19,367
2022-10-21	2.125	2.200	2.055	2.125	2.125	26,334
2022-10-20	2.225	2.248	2.055	2.125	2.125	11,921
2022-10-19	2.248	2.248	2.025	2.225	2.225	1,449,170
2022-10-18	2.250	2.250	2.200	2.250	2.250	12,496
2022-10-17	2.250	2.300	2.200	2.250	2.250	870,252
2022-10-14	2.450	2.470	2.200	2.300	2.300	384,563
2022-10-13	2.450	2.475	2.405	2.450	2.450	77,378
2022-10-12	2.450	2.478	2.405	2.450	2.450	11,259
2022-10-11	2.500	2.556	2.405	2.450	2.450	330,433
2022-10-10	2.500	2.600	2.300	2.450	2.450	379,050
2022-10-07	2.450	2.450	2.300	2.450	2.450	25,039

← NewerPage 17 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.