Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	2.450	2.480	2.300	2.380	2.380	21,287
2022-10-05	2.500	2.560	2.310	2.450	2.450	1,618,749
2022-10-04	2.550	2.640	2.400	2.500	2.500	663,615
2022-10-03	2.550	2.685	2.412	2.550	2.550	48,121
2022-09-30	2.550	2.700	2.412	2.550	2.550	2,559,369
2022-09-29	2.600	2.700	2.510	2.600	2.600	3,811,395
2022-09-28	2.600	2.680	2.510	2.600	2.600	26,912
2022-09-27	2.600	2.700	2.510	2.600	2.600	2,052,348
2022-09-26	2.600	2.665	2.510	2.600	2.600	9,012
2022-09-23	2.600	2.675	2.510	2.600	2.600	14,036
2022-09-22	2.600	2.680	2.500	2.600	2.600	541,223
2022-09-21	2.600	2.690	2.500	2.600	2.600	35,582
2022-09-20	2.600	2.700	2.500	2.600	2.600	813,997
2022-09-16	2.600	2.690	2.500	2.600	2.600	15,559
2022-09-15	2.650	2.800	2.500	2.600	2.600	1,585,586
2022-09-14	2.750	2.788	2.600	2.650	2.650	63,697
2022-09-13	2.850	2.900	2.700	2.750	2.750	828,963
2022-09-12	2.850	2.850	2.800	2.850	2.850	782,254
2022-09-09	2.800	2.850	2.800	2.850	2.850	17,798
2022-09-08	2.850	2.900	2.650	2.850	2.850	1,803,707
2022-09-07	2.850	2.900	2.800	2.850	2.850	430,953
2022-09-06	2.850	2.888	2.800	2.800	2.800	80,875
2022-09-05	2.895	2.895	2.800	2.850	2.850	340,128
2022-09-02	2.900	2.980	2.800	2.900	2.900	14,023
2022-09-01	2.900	2.980	2.866	2.900	2.900	21,372
2022-08-31	3.000	3.098	2.810	2.900	2.900	157,460
2022-08-30	3.150	3.198	3.000	3.000	3.000	302,416
2022-08-26	3.150	3.198	3.000	3.100	3.100	19,381
2022-08-25	3.150	3.220	3.000	3.150	3.150	8,644
2022-08-24	3.150	3.240	3.000	3.150	3.150	286,233
2022-08-23	3.150	3.300	3.000	3.150	3.150	2,025,195
2022-08-22	3.150	3.300	3.000	3.100	3.100	1,216,871
2022-08-19	2.950	3.285	2.902	3.100	3.100	1,162,037
2022-08-18	2.950	3.100	2.902	2.950	2.950	3,896,832
2022-08-17	2.950	3.100	2.900	2.950	2.950	246,325
2022-08-16	2.950	3.100	2.900	2.950	2.950	102,966
2022-08-15	3.000	3.200	2.899	2.920	2.920	1,246,005
2022-08-12	2.900	3.100	2.848	3.000	3.000	271,250
2022-08-11	3.050	3.085	2.800	2.900	2.900	134,998
2022-08-10	2.750	3.080	2.700	2.900	2.900	1,670,385
2022-08-09	2.850	2.938	2.700	2.750	2.750	413,564
2022-08-08	2.600	2.890	2.500	2.850	2.850	674,975
2022-08-05	2.550	2.600	2.500	2.600	2.600	874,205
2022-08-04	2.838	2.838	2.400	2.550	2.550	1,434,019
2022-08-03	2.875	3.000	2.750	2.875	2.875	1,776,817
2022-08-02	2.875	2.925	2.750	2.875	2.875	132,413
2022-08-01	3.000	3.000	2.750	2.875	2.875	129,728
2022-07-29	2.920	2.920	2.750	2.875	2.875	96,983
2022-07-28	3.138	3.138	2.750	3.125	3.125	229,794
2022-07-27	3.250	3.250	3.000	3.250	3.250	84,255
2022-07-26	3.375	3.375	2.800	3.250	3.250	674,525
2022-07-25	3.500	3.650	3.250	3.650	3.650	209,708
2022-07-22	3.375	3.585	3.260	3.500	3.500	2,821,722
2022-07-21	3.500	3.650	3.250	3.375	3.375	141,226
2022-07-20	3.625	4.150	3.275	3.500	3.500	2,654,237
2022-07-19	3.500	3.765	3.470	3.625	3.625	5,796,454
2022-07-18	3.250	3.725	3.000	3.500	3.500	1,479,478
2022-07-15	3.200	3.940	3.015	3.250	3.250	1,068,554
2022-07-14	2.750	3.282	2.690	3.200	3.200	944,638
2022-07-13	2.700	2.700	2.500	2.600	2.600	107,815

← NewerPage 18 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.