Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	9.750	10.000	9.750	9.750	9.750	2,203,343
2022-04-11	9.750	10.000	9.500	9.750	9.750	606,165
2022-04-08	9.750	9.820	9.500	9.750	9.750	23,752
2022-04-07	9.750	9.820	9.500	9.750	9.750	680
2022-04-06	9.750	9.820	9.500	9.750	9.750	1,686
2022-04-05	9.750	9.840	9.500	9.750	9.750	7,969
2022-04-04	9.750	10.000	9.500	9.750	9.750	274,034
2022-04-01	9.750	9.840	9.750	9.750	9.750	10,512
2022-03-31	9.750	10.000	9.500	9.750	9.750	1,189,770
2022-03-30	9.750	9.840	9.500	9.750	9.750	6,883
2022-03-29	9.750	10.000	9.500	9.750	9.750	1,922,593
2022-03-28	9.750	9.750	9.500	9.750	9.750	1,213
2022-03-25	10.000	10.000	9.500	9.750	9.750	31,987
2022-03-24	10.000	10.050	9.550	10.000	10.000	1,909
2022-03-23	10.000	10.100	9.550	10.000	10.000	16,034
2022-03-22	10.000	10.500	9.500	10.000	10.000	3,087,575
2022-03-21	10.625	10.688	10.000	10.150	10.150	51,182
2022-03-18	10.750	11.000	10.250	10.625	10.625	253,337
2022-03-17	10.750	11.250	10.250	10.750	10.750	1,160,742
2022-03-16	10.875	11.000	10.250	10.750	10.750	694,410
2022-03-15	10.750	10.750	10.250	10.750	10.750	4,474
2022-03-14	10.750	11.250	10.250	10.750	10.750	2,717,531
2022-03-11	10.750	10.750	10.250	10.750	10.750	32,275
2022-03-10	10.900	10.900	10.250	10.750	10.750	133,496
2022-03-09	11.050	11.050	10.500	11.000	11.000	26,916
2022-03-08	11.125	11.250	10.750	11.125	11.125	90,138
2022-03-07	11.125	11.500	10.750	11.000	11.000	395,581
2022-03-04	10.875	11.200	10.750	11.125	11.125	48,490
2022-03-03	11.100	11.100	10.500	10.875	10.875	97,592
2022-03-02	11.500	12.000	11.000	11.500	11.500	1,045,155
2022-03-01	11.500	11.500	11.000	11.500	11.500	1,491
2022-02-28	11.500	11.500	11.000	11.500	11.500	36,964
2022-02-25	11.500	11.500	11.000	11.500	11.500	6,356
2022-02-24	11.650	11.650	10.500	11.500	11.500	115,523
2022-02-23	12.250	12.250	11.500	12.250	12.250	4,417
2022-02-22	12.250	13.000	11.500	12.250	12.250	1,747,809
2022-02-21	12.500	13.000	11.500	12.250	12.250	3,092,658
2022-02-18	12.500	12.500	11.500	12.500	12.500	28,607
2022-02-17	12.500	12.500	11.500	12.500	12.500	132,917
2022-02-16	12.500	12.500	11.500	12.500	12.500	24,462
2022-02-15	12.510	12.510	11.500	12.500	12.500	2,514,772
2022-02-14	12.250	13.500	11.500	12.750	12.750	949,020
2022-02-11	12.450	12.450	11.500	12.250	12.250	17,786
2022-02-10	12.625	12.625	11.750	12.625	12.625	34,436
2022-02-09	12.750	12.750	12.075	12.750	12.750	71,065
2022-02-08	12.750	13.000	12.000	12.540	12.540	240,801
2022-02-07	12.750	12.775	12.000	12.750	12.750	340,002
2022-02-04	12.750	12.800	12.000	12.500	12.500	117,042
2022-02-03	12.625	12.844	11.925	12.750	12.750	94,712
2022-02-02	12.625	13.500	11.925	12.625	12.625	212,355
2022-02-01	12.375	12.750	11.838	12.625	12.625	63,815
2022-01-31	12.375	13.000	11.813	12.375	12.375	77,450
2022-01-28	12.200	12.200	11.750	12.200	12.200	118,040
2022-01-27	12.200	12.200	11.750	12.200	12.200	12,717
2022-01-26	12.375	12.375	11.750	12.375	12.375	161,848
2022-01-25	12.375	12.400	11.750	12.400	12.400	169,252
2022-01-24	12.375	13.000	11.750	12.500	12.500	175,447
2022-01-21	12.000	12.375	11.600	12.375	12.375	12,964
2022-01-20	12.000	12.500	11.500	12.000	12.000	137,756
2022-01-19	12.500	12.747	11.500	12.000	12.000	254,440

← NewerPage 20 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.