Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	2.350	2.900	2.350	2.750	2.750	2,319,716
2022-07-11	2.300	2.480	2.260	2.300	2.300	4,378
2022-07-08	2.300	2.500	2.120	2.300	2.300	951,452
2022-07-07	2.300	2.300	2.120	2.300	2.300	259,119
2022-07-06	2.375	2.375	2.120	2.300	2.300	93,214
2022-07-05	2.400	2.400	2.300	2.400	2.400	591,985
2022-07-04	2.500	2.600	2.300	2.400	2.400	243,263
2022-07-01	2.500	2.500	2.300	2.500	2.500	13,762
2022-06-30	2.526	2.526	2.300	2.500	2.500	2,534
2022-06-29	2.568	2.568	2.400	2.550	2.550	24,758
2022-06-28	2.600	2.670	2.400	2.670	2.670	4,095
2022-06-27	2.600	2.660	2.400	2.600	2.600	246,835
2022-06-24	2.620	2.620	2.500	2.600	2.600	215,539
2022-06-23	2.650	2.800	2.525	2.650	2.650	3,526,703
2022-06-22	2.350	2.780	2.347	2.650	2.650	1,721,780
2022-06-21	2.250	2.350	2.250	2.350	2.350	343,736
2022-06-20	2.500	2.500	2.025	2.250	2.250	171,488
2022-06-17	2.600	2.600	2.420	2.600	2.600	4,541
2022-06-16	2.800	2.800	2.500	2.600	2.600	4,713,514
2022-06-15	2.800	2.800	2.640	2.800	2.800	146,569
2022-06-14	2.690	2.800	2.690	2.700	2.700	116,404
2022-06-13	2.850	3.019	2.350	2.650	2.650	342,513
2022-06-10	2.850	3.050	2.660	2.850	2.850	251,818
2022-06-09	3.100	3.160	2.600	2.850	2.850	462,123
2022-06-08	3.100	3.240	2.975	3.100	3.100	5,495,311
2022-06-07	4.000	4.100	3.000	3.100	3.100	4,499,474
2022-06-06	4.250	4.360	3.530	4.000	4.000	96,295
2022-06-01	4.250	4.250	4.025	4.250	4.250	3,263
2022-05-31	4.250	4.500	4.025	4.250	4.250	95,616
2022-05-30	4.250	4.250	4.250	4.250	4.250	55,439
2022-05-27	4.250	4.500	4.025	4.250	4.250	880,841
2022-05-26	4.700	4.700	3.200	4.250	4.250	4,970,999
2022-05-25	4.750	4.800	4.500	4.750	4.750	204,875
2022-05-24	5.000	5.000	4.583	4.750	4.750	998,813
2022-05-23	5.750	6.500	4.150	5.000	5.000	952,197
2022-05-20	5.750	6.190	5.750	5.750	5.750	1,777
2022-05-19	5.750	6.190	5.500	5.750	5.750	1,355
2022-05-18	6.000	6.500	5.500	5.750	5.750	74,822
2022-05-17	6.500	7.000	6.000	6.000	6.000	2,563,475
2022-05-16	7.000	7.500	6.000	6.500	6.500	3,878,042
2022-05-13	7.250	7.500	6.500	7.000	7.000	125,423
2022-05-12	7.500	7.500	7.000	7.250	7.250	2,311,701
2022-05-11	7.750	8.000	7.500	7.900	7.900	62,020
2022-05-10	8.250	8.400	7.500	7.750	7.750	55,369
2022-05-09	8.440	8.440	7.500	8.250	8.250	3,181
2022-05-06	8.500	8.750	8.100	8.500	8.500	5,494
2022-05-05	8.250	9.000	8.100	8.500	8.500	866,193
2022-05-04	8.500	8.700	8.000	8.500	8.500	143,337
2022-05-03	9.000	9.175	8.260	8.500	8.500	1,517,555
2022-04-29	9.000	9.000	8.500	9.000	9.000	10,053
2022-04-28	9.000	9.000	8.500	9.000	9.000	28,680
2022-04-27	9.250	9.325	8.500	9.000	9.000	440
2022-04-26	9.250	9.325	8.500	9.000	9.000	1,803
2022-04-25	9.500	9.500	8.000	9.250	9.250	643,168
2022-04-22	9.500	9.500	9.000	9.500	9.500	421
2022-04-21	9.500	9.500	9.000	9.500	9.500	50,333
2022-04-20	9.500	10.000	9.000	9.500	9.500	1,942,121
2022-04-19	9.500	10.000	9.000	9.500	9.500	1,236,763
2022-04-14	9.500	9.500	9.050	9.500	9.500	267
2022-04-13	9.750	10.000	9.300	9.500	9.500	1,530,471

← NewerPage 19 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.