Dark

GENF
GENFLOW BIOSCIENCES PLC
stock LSE

Inactive

Aug 2, 2024

2.15GBX0.000%(0.00)21,943

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.15000	2.15000	2.15000	2.15000	0.000%	21,943	0.000%
2024-08-01	2.15000	2.15000	2.15000	2.15000	0.000%	115,834	0.000%
2024-07-31	2.15000	2.35000	2.15000	2.15000	0.000%	56,454	0.000%
2024-07-30	2.15000	2.15000	2.15000	2.15000	-2.273%	54,159	0.000%
2024-07-29	2.20000	2.20000	2.20000	2.20000	0.000%	132,923	-2.273%
2024-07-26	2.05000	2.20000	2.05000	2.20000	+7.317%	729,631	-2.273%
2024-07-25	2.05000	2.05000	2.05000	2.05000	0.000%	203,989	+4.878%
2024-07-24	2.05000	2.05000	2.05000	2.05000	+2.500%	2,763	+4.878%
2024-07-23	2.05000	2.10000	2.00000	2.00000	-2.439%	146,938	+7.500%
2024-07-22	2.20000	2.14000	2.05000	2.05000	-8.889%	751,217	+4.878%
2024-07-19	2.20000	2.25000	2.20000	2.25000	0.000%	821,771	-4.444%
2024-07-18	2.25000	2.25000	2.25000	2.25000	0.000%	241,657	-4.444%
2024-07-17	2.25000	2.25000	2.25000	2.25000	0.000%	10,920	-4.444%
2024-07-16	2.25000	2.25000	2.25000	2.25000	0.000%	51,764	-4.444%
2024-07-15	2.25000	2.45000	2.25000	2.25000	0.000%	127,062	-4.444%
2024-07-10	2.40000	2.40000	2.25000	2.25000	-6.250%	543,488	-4.444%
2024-07-09	2.40000	2.40000	2.40000	2.40000	0.000%	62,588	-10.417%
2024-07-08	2.40000	2.40000	2.40000	2.40000	0.000%	29,459	-10.417%
2024-07-05	2.40000	2.40000	2.40000	2.40000	0.000%	1,214,654	-10.417%
2024-07-04	2.40000	2.40000	2.40000	2.40000	0.000%	1,553,104	-10.417%
2024-07-03	2.60000	2.60000	2.40000	2.40000	-7.692%	480,350	-10.417%
2024-07-02	2.60000	2.60000	2.60000	2.60000	0.000%	60,178	-17.308%
2024-07-01	2.60000	2.60000	2.60000	2.60000	0.000%	185,558	-17.308%
2024-06-28	2.65000	2.65000	2.60000	2.60000	-1.887%	216,582	-17.308%
2024-06-27	2.65000	2.65000	2.65000	2.65000	+1.923%	144,238	-18.868%
2024-06-26	2.65000	2.65000	2.60000	2.60000	-1.887%	255,676	-17.308%
2024-06-25	2.65000	2.65000	2.65000	2.65000	0.000%	77,386	-18.868%
2024-06-24	2.85000	2.85000	2.65000	2.65000	-7.018%	2,891,137	-18.868%
2024-06-21	2.85000	2.85000	2.85000	2.85000	0.000%	5,587	-24.561%
2024-06-20	2.85000	2.85000	2.85000	2.85000	-1.724%	20,189	-24.561%
2024-06-19	3.00000	2.90000	2.90000	2.90000	-3.333%	2,237,229	-25.862%
2024-06-18	3.05000	3.00000	2.90000	3.00000	-1.639%	201,337	-28.333%
2024-06-17	3.10000	3.10000	3.05000	3.05000	-1.613%	446,454	-29.508%
2024-06-14	3.10000	3.10000	3.10000	3.10000	0.000%	554,877	-30.645%
2024-06-13	3.15000	3.15000	3.10000	3.10000	-6.061%	1,402,990	-30.645%
2024-06-12	3.15000	3.30000	2.94000	3.30000	+6.452%	1,414,081	-34.848%
2024-06-11	3.10000	3.21000	3.10000	3.10000	0.000%	559,067	-30.645%
2024-06-10	3.10000	3.10000	3.10000	3.10000	0.000%	3,930,884	-30.645%
2024-06-07	3.10000	3.10000	3.10000	3.10000	0.000%	865,856	-30.645%
2024-06-06	3.20000	3.20000	3.05000	3.10000	-3.125%	1,203,746	-30.645%
2024-06-05	3.15000	3.30000	3.20000	3.20000	-3.030%	1,481,612	-32.813%
2024-06-04	3.15000	3.30000	3.10000	3.30000	+4.762%	421,826	-34.848%
2024-06-03	3.05000	3.20000	3.10000	3.15000	+3.279%	562,001	-31.746%
2024-05-31	3.00000	3.15000	3.05000	3.05000	+1.667%	2,766,995	-29.508%
2024-05-30	3.00000	3.30000	3.00000	3.00000	0.000%	3,411,954	-28.333%
2024-05-29	3.00000	3.00000	2.95000	3.00000	-1.639%	2,878,247	-28.333%
2024-05-28	2.76000	3.05000	2.70000	3.05000	+12.963%	4,462,394	-29.508%
2024-05-24	2.33000	2.80000	2.33000	2.70000	+21.076%	7,101,492	-20.370%
2024-05-23	2.25000	2.25000	2.23000	2.23000	-0.889%	533,920	-3.587%
2024-05-22	2.25000	2.25000	2.25000	2.25000	0.000%	284,899	-4.444%
2024-05-21	2.15000	2.25000	2.15000	2.25000	+4.651%	1,115,979	-4.444%
2024-05-20	2.17000	2.33000	2.15000	2.15000	-0.922%	1,241,359	0.000%
2024-05-17	2.15000	2.23000	2.10000	2.17000	+0.930%	1,948,848	-0.922%
2024-05-16	2.00000	2.17000	2.00000	2.15000	+7.500%	398,205	0.000%
2024-05-15	1.98000	2.00000	1.98000	2.00000	+1.010%	730,707	+7.500%
2024-05-14	1.93000	1.98000	1.88000	1.98000	+9.392%	1,769,043	+8.586%
2024-05-13	1.85000	1.81000	1.81000	1.81000	-2.162%	1,600,178	+18.785%
2024-05-10	1.82000	1.85000	1.85000	1.85000	+1.648%	1,451,083	+16.216%
2024-05-09	2.10000	2.10000	1.82000	1.82000	-9.000%	2,489,384	+18.132%
2024-05-08	2.00000	2.00000	1.96000	2.00000	+13,459.322%	417,200	+7.500%
2024-03-22	0.01475	0.01475	0.01475	0.01475	0.000%	68,269	+14,476.271%
2024-03-21	0.01550	0.01550	0.01450	0.01475	0.000%	689,536	+14,476.271%
2024-03-20	0.01450	0.01475	0.01450	0.01475	+1.724%	1,583,729	+14,476.271%
2024-03-19	0.01475	0.01500	0.01450	0.01450	-1.695%	1,032,289	+14,727.586%
2024-03-18	0.01475	0.01475	0.01475	0.01475	0.000%	292,349	+14,476.271%
2024-03-15	0.01475	0.01475	0.01475	0.01475	-0.338%	71,403	+14,476.271%
2024-03-14	0.01475	0.01490	0.01480	0.01480	+0.339%	1,419,194	+14,427.027%
2024-03-13	0.01500	0.01500	0.01475	0.01475	-9.231%	238,725	+14,476.271%
2024-03-12	0.01500	0.01625	0.01625	0.01625	+8.333%	1,203,278	+13,130.769%
2024-03-11	0.01500	0.01500	0.01500	0.01500	0.000%	554,781	+14,233.333%
2024-03-08	0.01425	0.01500	0.01425	0.01500	+5.263%	152,686	+14,233.333%
2024-03-07	0.01425	0.01425	0.01425	0.01425	0.000%	16,253	+14,987.719%
2024-03-06	0.01450	0.01450	0.01425	0.01425	-1.724%	260,631	+14,987.719%
2024-03-05	0.01450	0.01450	0.01450	0.01450	-5.229%	1,010,921	+14,727.586%
2024-03-04	0.01475	0.01530	0.01530	0.01530	+3.729%	253,610	+13,952.288%
2024-03-01	0.01475	0.01475	0.01475	0.01475	0.000%	187,050	+14,476.271%
2024-02-29	0.01500	0.01500	0.01425	0.01475	-1.667%	797,322	+14,476.271%
2024-02-28	0.01500	0.01580	0.01500	0.01500	-3.226%	43,651	+14,233.333%
2024-02-27	0.01375	0.01550	0.01420	0.01550	+12.727%	1,048,764	+13,770.968%
2024-02-26	0.01425	0.01480	0.01375	0.01375	-3.509%	620,688	+15,536.364%
2024-02-23	0.01425	0.01425	0.01425	0.01425	0.000%	666,069	+14,987.719%
2024-02-22	0.01425	0.01425	0.01425	0.01425	0.000%	358,578	+14,987.719%
2024-02-21	0.01450	0.01430	0.01375	0.01425	-1.724%	959,932	+14,987.719%
2024-02-20	0.01450	0.01450	0.01450	0.01450	0.000%	25,711	+14,727.586%
2024-02-19	0.01500	0.01500	0.01450	0.01450	-3.333%	687,894	+14,727.586%
2024-02-16	0.01500	0.01500	0.01470	0.01500	0.000%	475,589	+14,233.333%
2024-02-15	0.01500	0.01550	0.01500	0.01500	0.000%	413,633	+14,233.333%
2024-02-14	0.01550	0.01600	0.01500	0.01500	-3.226%	1,788,497	+14,233.333%
2024-02-13	0.01500	0.01550	0.01500	0.01550	+3.333%	518,913	+13,770.968%
2024-02-12	0.01550	0.01550	0.01500	0.01500	-3.226%	1,371,352	+14,233.333%
2024-02-09	0.01550	0.01550	0.01550	0.01550	0.000%	1,083,328	+13,770.968%
2024-02-08	0.01575	0.01575	0.01525	0.01550	-1.587%	1,524,055	+13,770.968%
2024-02-07	0.01575	0.01625	0.01575	0.01575	0.000%	1,176,744	+13,550.794%
2024-02-06	0.01600	0.01575	0.01500	0.01575	-1.563%	1,085,841	+13,550.794%
2024-02-05	0.01625	0.01625	0.01600	0.01600	-1.538%	588,245	+13,337.500%
2024-02-02	0.01725	0.01700	0.01550	0.01625	-5.797%	513,744	+13,130.769%
2024-02-01	0.01725	0.01725	0.01725	0.01725	-4.167%	361,362	+12,363.768%
2024-01-31	0.01575	0.01800	0.01800	0.01800	+12.500%	2,540,413	+11,844.444%
2024-01-30	0.01505	0.01630	0.01505	0.01600	+3.226%	858,875	+13,337.500%
2024-01-29	0.01675	0.01675	0.01550	0.01550	-7.463%	1,421,645	+13,770.968%
2024-01-26	0.01700	0.01700	0.01675	0.01675	0.000%	379,093	+12,735.821%
2024-01-25	0.01725	0.01750	0.01675	0.01675	-20.238%	864,470	+12,735.821%
2024-01-23	0.02000	0.02100	0.01875	0.02100	+5.000%	2,635,096	+10,138.095%
2024-01-22	0.01975	0.02150	0.01975	0.02000	-2.439%	2,134,966	+10,650.000%
2024-01-19	0.02150	0.02150	0.01950	0.02050	-4.651%	3,781,723	+10,387.805%
2024-01-18	0.01650	0.02150	0.01860	0.02150	+30.303%	9,435,329	+9,900.000%
2024-01-17	0.01650	0.01650	0.01650	0.01650	0.000%	51,656	+12,930.303%
2024-01-16	0.01650	0.01650	0.01650	0.01650	0.000%	49,513	+12,930.303%
2024-01-15	0.01650	0.01650	0.01650	0.01650	0.000%	298,808	+12,930.303%
2024-01-12	0.01650	0.01650	0.01650	0.01650	0.000%	143,205	+12,930.303%
2024-01-11	0.01625	0.01650	0.01625	0.01650	+1.538%	534,857	+12,930.303%
2024-01-10	0.01575	0.01625	0.01575	0.01625	+3.175%	502,703	+13,130.769%
2024-01-09	0.01550	0.01575	0.01550	0.01575	+1.613%	852,158	+13,550.794%
2024-01-08	0.01650	0.01675	0.01550	0.01550	-6.061%	3,172,282	+13,770.968%
2024-01-05	0.01525	0.01780	0.01625	0.01650	+6.452%	6,670,402	+12,930.303%
2024-01-04	0.01425	0.01550	0.01550	0.01550	+8.772%	1,508,413	+13,770.968%
2024-01-03	0.01425	0.01425	0.01420	0.01425	0.000%	164,020	+14,987.719%
2024-01-02	0.01425	0.01480	0.01425	0.01425	0.000%	188,814	+14,987.719%
2023-12-29	0.01425	0.01425	0.01425	0.01425	0.000%	138,983	+14,987.719%
2023-12-28	0.01425	0.01425	0.01425	0.01425	0.000%	1,512,823	+14,987.719%
2023-12-27	0.01400	0.01425	0.01400	0.01425	+1.786%	744,927	+14,987.719%
2023-12-22	0.01400	0.01400	0.01400	0.01400	0.000%	419,605	+15,257.143%
2023-12-21	0.01425	0.01425	0.01400	0.01400	-1.754%	312,783	+15,257.143%
2023-12-20	0.01425	0.01425	0.01425	0.01425	-3.716%	644,034	+14,987.719%
2023-12-19	0.01475	0.01530	0.01480	0.01480	+0.339%	2,261,659	+14,427.027%
2023-12-18	0.01475	0.01475	0.01475	0.01475	0.000%	498,616	+14,476.271%
2023-12-15	0.01525	0.01525	0.01475	0.01475	-3.279%	610,576	+14,476.271%
2023-12-14	0.01525	0.01525	0.01525	0.01525	-3.481%	328,687	+13,998.361%
2023-12-13	0.01525	0.01580	0.01580	0.01580	+3.607%	3,691,080	+13,507.595%
2023-12-12	0.01575	0.01580	0.01525	0.01525	-2.866%	1,903,504	+13,998.361%
2023-12-11	0.01575	0.01570	0.01570	0.01570	-0.317%	274,444	+13,594.268%
2023-12-08	0.01650	0.01630	0.01575	0.01575	-4.545%	610,203	+13,550.794%
2023-12-07	0.01650	0.01650	0.01650	0.01650	0.000%	61,078	+12,930.303%
2023-12-06	0.01650	0.01650	0.01650	0.01650	0.000%	138,681	+12,930.303%
2023-12-05	0.01600	0.01685	0.01600	0.01650	+3.125%	2,707,742	+12,930.303%
2023-12-04	0.01725	0.01620	0.01600	0.01600	-7.246%	1,517,176	+13,337.500%
2023-12-01	0.01725	0.01850	0.01725	0.01725	0.000%	3,733,858	+12,363.768%
2023-11-30	0.01725	0.01725	0.01725	0.01725	-6.757%	156,084	+12,363.768%
2023-11-29	0.01775	0.01850	0.01850	0.01850	+4.225%	383,346	+11,521.622%
2023-11-28	0.01800	0.01900	0.01775	0.01775	-1.389%	473,288	+12,012.676%
2023-11-27	0.01800	0.01800	0.01800	0.01800	0.000%	331,839	+11,844.444%
2023-11-24	0.01825	0.01825	0.01800	0.01800	-1.370%	270,188	+11,844.444%
2023-11-23	0.01875	0.01875	0.01825	0.01825	-2.667%	681,019	+11,680.822%
2023-11-22	0.01875	0.01875	0.01875	0.01875	0.000%	23,459	+11,366.667%
2023-11-21	0.01875	0.01990	0.01875	0.01875	-3.846%	652,490	+11,366.667%
2023-11-20	0.01875	0.01950	0.01950	0.01950	+8.333%	951,817	+10,925.641%
2023-11-17	0.01925	0.01800	0.01800	0.01800	-13.043%	1,000,276	+11,844.444%
2023-11-16	0.01750	0.02070	0.02070	0.02070	+18.286%	2,575,050	+10,286.473%
2023-11-15	0.01625	0.01750	0.01625	0.01750	+7.692%	1,458,684	+12,185.714%
2023-11-14	0.01600	0.01625	0.01600	0.01625	+1.563%	425,353	+13,130.769%
2023-11-13	0.01600	0.01600	0.01600	0.01600	0.000%	151,059	+13,337.500%
2023-11-10	0.01600	0.01600	0.01600	0.01600	0.000%	439,993	+13,337.500%
2023-11-09	0.01600	0.01600	0.01600	0.01600	0.000%	48,703	+13,337.500%
2023-11-08	0.01600	0.01600	0.01600	0.01600	0.000%	1,221,994	+13,337.500%
2023-11-07	0.01600	0.01600	0.01600	0.01600	0.000%	92,072	+13,337.500%
2023-11-06	0.01550	0.01630	0.01600	0.01600	+3.226%	874,049	+13,337.500%
2023-11-03	0.01500	0.01550	0.01500	0.01550	+3.333%	1,236,086	+13,770.968%
2023-11-02	0.01575	0.01540	0.01500	0.01500	-4.762%	1,942,568	+14,233.333%
2023-11-01	0.01575	0.01575	0.01575	0.01575	0.000%	650,012	+13,550.794%
2023-10-31	0.01575	0.01575	0.01500	0.01575	0.000%	1,301,315	+13,550.794%
2023-10-30	0.01575	0.01575	0.01575	0.01575	0.000%	60,028	+13,550.794%
2023-10-27	0.01575	0.01575	0.01575	0.01575	0.000%	22,609	+13,550.794%
2023-10-26	0.01575	0.01575	0.01575	0.01575	0.000%	103,682	+13,550.794%
2023-10-25	0.01575	0.01575	0.01575	0.01575	0.000%	133,119	+13,550.794%
2023-10-24	0.01575	0.01575	0.01575	0.01575	0.000%	1,718,194	+13,550.794%
2023-10-23	0.01575	0.01575	0.01575	0.01575	0.000%	24,879	+13,550.794%
2023-10-20	0.01575	0.01575	0.01575	0.01575	+2.273%	53,927	+13,550.794%
2023-10-19	0.01540	0.01575	0.01540	0.01540	-2.222%	276,802	+13,861.039%
2023-10-18	0.01575	0.01575	0.01575	0.01575	0.000%	185,678	+13,550.794%
2023-10-17	0.01575	0.01575	0.01575	0.01575	0.000%	43,260	+13,550.794%
2023-10-16	0.01575	0.01575	0.01575	0.01575	0.000%	133,512	+13,550.794%
2023-10-13	0.01575	0.01575	0.01575	0.01575	0.000%	59,928	+13,550.794%
2023-10-12	0.01575	0.01575	0.01575	0.01575	0.000%	207,885	+13,550.794%
2023-10-11	0.01575	0.01630	0.01575	0.01575	0.000%	1,432,665	+13,550.794%
2023-10-10	0.01575	0.01575	0.01575	0.01575	0.000%	156,007	+13,550.794%
2023-10-09	0.01600	0.01755	0.01575	0.01575	-4.545%	365,853	+13,550.794%
2023-10-06	0.01600	0.01650	0.01650	0.01650	+3.125%	114,680	+12,930.303%
2023-10-05	0.01650	0.01650	0.01525	0.01600	-3.030%	1,221,181	+13,337.500%
2023-10-04	0.01650	0.01650	0.01650	0.01650	-4.899%	1,010,783	+12,930.303%
2023-10-03	0.01650	0.01735	0.01735	0.01735	+7.764%	536,432	+12,291.931%
2023-10-02	0.01650	0.01610	0.01610	0.01610	-2.424%	1,929,064	+13,254.037%
2023-09-29	0.01675	0.01650	0.01650	0.01650	-1.493%	540,029	+12,930.303%
2023-09-28	0.01700	0.01700	0.01675	0.01675	-3.458%	414,036	+12,735.821%
2023-09-27	0.01675	0.01735	0.01735	0.01735	+3.582%	935,312	+12,291.931%
2023-09-26	0.01675	0.01700	0.01675	0.01675	0.000%	1,469,175	+12,735.821%
2023-09-25	0.01675	0.01735	0.01675	0.01675	0.000%	1,460,405	+12,735.821%
2023-09-22	0.01750	0.01675	0.01575	0.01675	-5.634%	3,921,019	+12,735.821%
2023-09-21	0.01775	0.01835	0.01775	0.01775	0.000%	2,892,755	+12,012.676%
2023-09-20	0.02350	0.02040	0.01775	0.01775	-13.415%	2,946,331	+12,012.676%
2023-09-19	0.02150	0.02150	0.02050	0.02050	-4.651%	615,419	+10,387.805%
2023-09-18	0.02350	0.02350	0.02150	0.02150	-8.511%	322,371	+9,900.000%
2023-09-15	0.02350	0.02350	0.02350	0.02350	0.000%	88,077	+9,048.936%
2023-09-14	0.02200	0.02350	0.02200	0.02350	+6.818%	2,475,536	+9,048.936%
2023-09-13	0.02250	0.02350	0.02200	0.02200	0.000%	1,210,289	+9,672.727%
2023-09-12	0.02450	0.02450	0.02150	0.02200	-10.204%	752,173	+9,672.727%
2023-09-11	0.02500	0.02500	0.02450	0.02450	-2.000%	162,387	+8,675.510%
2023-09-08	0.02500	0.02500	0.02500	0.02500	0.000%	289,138	+8,500.000%
2023-09-07	0.02500	0.02500	0.02500	0.02500	0.000%	24,262	+8,500.000%
2023-09-06	0.02600	0.02560	0.02500	0.02500	0.000%	827,675	+8,500.000%
2023-09-05	0.02600	0.02500	0.02400	0.02500	0.000%	192,293	+8,500.000%
2023-09-04	0.02600	0.02700	0.02500	0.02500	-3.846%	723,138	+8,500.000%
2023-09-01	0.02550	0.02600	0.02550	0.02600	+1.961%	1,712,878	+8,169.231%
2023-08-31	0.02550	0.02550	0.02550	0.02550	0.000%	416,533	+8,331.373%
2023-08-30	0.02600	0.02700	0.02550	0.02550	-1.923%	1,084,185	+8,331.373%
2023-08-29	0.02450	0.02600	0.02450	0.02600	+6.122%	501,251	+8,169.231%
2023-08-25	0.02425	0.02450	0.02425	0.02450	+2.083%	1,442,807	+8,675.510%
2023-08-23	0.02110	0.02400	0.02110	0.02400	+9.091%	939,650	+8,858.333%
2023-08-22	0.02350	0.02350	0.02200	0.02200	-6.383%	1,079,592	+9,672.727%
2023-08-21	0.02450	0.02450	0.02350	0.02350	-4.082%	1,096,560	+9,048.936%
2023-08-18	0.02500	0.02500	0.02450	0.02450	0.000%	162,912	+8,675.510%
2023-08-17	0.02500	0.02500	0.02450	0.02450	-15.517%	366,207	+8,675.510%
2023-08-15	0.02600	0.02900	0.02700	0.02900	+5.455%	902,383	+7,313.793%
2023-08-14	0.02550	0.02750	0.02750	0.02750	+7.843%	2,892,511	+7,718.182%
2023-08-11	0.02350	0.02600	0.02500	0.02550	+10.870%	1,326,336	+8,331.373%
2023-08-10	0.02375	0.02400	0.02300	0.02300	-3.158%	661,687	+9,247.826%
2023-08-09	0.02275	0.02500	0.02275	0.02375	+4.396%	3,720,491	+8,952.632%
2023-08-07	0.02000	0.02375	0.02000	0.02275	+13.750%	3,245,868	+9,350.549%
2023-08-04	0.02000	0.02000	0.02000	0.02000	0.000%	528,045	+10,650.000%
2023-08-03	0.02000	0.02000	0.02000	0.02000	-6.542%	321,489	+10,650.000%
2023-08-02	0.01950	0.02140	0.02140	0.02140	+9.744%	484,031	+9,946.729%
2023-08-01	0.01950	0.01950	0.01950	0.01950	-3.704%	99,884	+10,925.641%
2023-07-28	0.02050	0.02050	0.02025	0.02025	-1.220%	360,240	+10,517.284%
2023-07-27	0.02050	0.02050	0.02050	0.02050	-0.485%	146,911	+10,387.805%
2023-07-26	0.02050	0.02060	0.02060	0.02060	+0.488%	670,731	+10,336.893%
2023-07-25	0.02050	0.02050	0.02000	0.02050	0.000%	3,241,073	+10,387.805%
2023-07-24	0.02050	0.02100	0.02050	0.02050	0.000%	255,814	+10,387.805%
2023-07-21	0.02200	0.02200	0.02050	0.02050	-6.818%	827,699	+10,387.805%
2023-07-20	0.02075	0.02200	0.02075	0.02200	+6.024%	977,334	+9,672.727%
2023-07-19	0.02075	0.02075	0.02075	0.02075	0.000%	713,738	+10,261.446%
2023-07-18	0.02075	0.02075	0.02075	0.02075	0.000%	408,876	+10,261.446%
2023-07-17	0.02250	0.02250	0.02050	0.02075	-7.778%	2,637,565	+10,261.446%
2023-07-14	0.02250	0.02250	0.02250	0.02250	0.000%	374,944	+9,455.556%
2023-07-13	0.02400	0.02400	0.02100	0.02250	-6.250%	1,198,065	+9,455.556%
2023-07-12	0.02350	0.02400	0.02350	0.02400	+2.128%	425,096	+8,858.333%
2023-07-11	0.02250	0.02350	0.02250	0.02350	+4.444%	1,685,651	+9,048.936%
2023-07-10	0.02150	0.02300	0.02150	0.02250	+4.651%	1,702,524	+9,455.556%
2023-07-07	0.02050	0.02150	0.02050	0.02150	+4.878%	973,903	+9,900.000%
2023-07-06	0.02150	0.02140	0.02050	0.02050	-4.651%	550,796	+10,387.805%
2023-07-05	0.02225	0.02300	0.02150	0.02150	-3.371%	1,065,876	+9,900.000%
2023-07-04	0.02250	0.02250	0.02225	0.02225	-1.111%	1,207,176	+9,562.921%
2023-07-03	0.02250	0.02250	0.02250	0.02250	0.000%	199,215	+9,455.556%
2023-06-30	0.02250	0.02250	0.02250	0.02250	0.000%	1,011,321	+9,455.556%
2023-06-29	0.02125	0.02550	0.02125	0.02250	+5.882%	3,774,935	+9,455.556%
2023-06-28	0.02450	0.02450	0.02125	0.02125	-16.667%	2,037,045	+10,017.647%
2023-06-27	0.02600	0.02550	0.02550	0.02550	-1.923%	457,674	+8,331.373%
2023-06-26	0.02600	0.02700	0.02600	0.02600	0.000%	276,084	+8,169.231%
2023-06-23	0.02750	0.02750	0.02600	0.02600	-5.455%	565,145	+8,169.231%
2023-06-22	0.02900	0.02900	0.02750	0.02750	-5.172%	232,495	+7,718.182%
2023-06-21	0.02900	0.02900	0.02900	0.02900	0.000%	512,160	+7,313.793%
2023-06-20	0.02900	0.02900	0.02900	0.02900	0.000%	296,634	+7,313.793%
2023-06-19	0.02900	0.02900	0.02900	0.02900	0.000%	277,466	+7,313.793%
2023-06-16	0.03050	0.03050	0.02900	0.02900	-4.918%	643,404	+7,313.793%
2023-06-15	0.03050	0.03050	0.03050	0.03050	0.000%	741,941	+6,949.180%
2023-06-14	0.03550	0.03400	0.03050	0.03050	-14.085%	2,845,232	+6,949.180%
2023-06-13	0.03100	0.03850	0.03100	0.03550	+22.414%	7,010,115	+5,956.338%
2023-06-12	0.02900	0.02900	0.02900	0.02900	0.000%	574,945	+7,313.793%
2023-06-09	0.03100	0.03100	0.02850	0.02900	-6.452%	1,477,901	+7,313.793%
2023-06-08	0.03100	0.03150	0.03020	0.03100	0.000%	3,986,737	+6,835.484%
2023-06-07	0.02900	0.03100	0.02650	0.03100	+6.897%	3,790,310	+6,835.484%
2023-06-06	0.02400	0.03100	0.02850	0.02900	+20.833%	6,328,205	+7,313.793%
2023-06-05	0.02350	0.02400	0.02350	0.02400	+2.128%	1,319,380	+8,858.333%
2023-06-02	0.02350	0.02380	0.02380	0.02350	0.000%	248,808	+9,048.936%
2023-06-01	0.02350	0.02350	0.02350	0.02350	0.000%	153,194	+9,048.936%
2023-05-31	0.02450	0.02450	0.02350	0.02350	-4.082%	391,531	+9,048.936%
2023-05-30	0.02475	0.02475	0.02450	0.02450	-1.010%	1,063,529	+8,675.510%
2023-05-26	0.02800	0.02700	0.02350	0.02475	-11.607%	2,250,455	+8,586.869%
2023-05-25	0.02800	0.02800	0.02800	0.02800	0.000%	754,543	+7,578.571%
2023-05-24	0.02875	0.02950	0.02800	0.02800	-2.609%	420,364	+7,578.571%
2023-05-23	0.02950	0.02950	0.02875	0.02875	-2.542%	542,523	+7,378.261%
2023-05-22	0.03100	0.03000	0.02950	0.02950	-4.839%	895,157	+7,188.136%
2023-05-19	0.03000	0.03100	0.03000	0.03100	+3.333%	184,514	+6,835.484%
2023-05-18	0.03000	0.03000	0.03000	0.03000	0.000%	208,809	+7,066.667%
2023-05-17	0.03050	0.03200	0.02950	0.03000	-1.639%	3,208,525	+7,066.667%
2023-05-16	0.03000	0.03050	0.02950	0.03050	-1.613%	735,473	+6,949.180%
2023-05-15	0.02975	0.03200	0.03100	0.03100	-3.125%	2,866,047	+6,835.484%
2023-05-12	0.03075	0.03200	0.02975	0.03200	+4.065%	224,503	+6,618.750%
2023-05-11	0.03075	0.03075	0.02900	0.03075	-1.600%	737,590	+6,891.870%
2023-05-10	0.03250	0.03250	0.03125	0.03125	-3.846%	501,520	+6,780.000%
2023-05-09	0.03400	0.03250	0.03250	0.03250	-2.256%	404,616	+6,515.385%
2023-05-05	0.03825	0.03825	0.03325	0.03325	-13.072%	1,176,387	+6,366.165%
2023-05-04	0.03925	0.03925	0.03825	0.03825	-2.548%	299,975	+5,520.915%
2023-05-03	0.04050	0.04180	0.03925	0.03925	-3.086%	1,128,945	+5,377.707%
2023-05-02	0.04175	0.04250	0.04050	0.04050	-2.994%	575,692	+5,208.642%
2023-04-28	0.04200	0.04300	0.04125	0.04175	-0.595%	1,962,493	+5,049.701%
2023-04-27	0.04100	0.04400	0.04100	0.04200	+2.439%	1,949,416	+5,019.048%
2023-04-26	0.04550	0.04200	0.04100	0.04100	-8.889%	1,689,905	+5,143.902%
2023-04-25	0.04100	0.04700	0.04400	0.04500	+9.756%	2,795,081	+4,677.778%
2023-04-24	0.03550	0.04150	0.03550	0.04100	+13.889%	3,543,675	+5,143.902%
2023-04-21	0.04300	0.04300	0.03400	0.03600	-16.279%	5,373,364	+5,872.222%
2023-04-20	0.05050	0.05150	0.04300	0.04300	-20.370%	7,291,714	+4,900.000%
2023-04-19	0.04600	0.05500	0.05050	0.05400	+22.727%	13,136,113	+3,881.481%
2023-04-18	0.03800	0.04620	0.04400	0.04400	+15.789%	6,010,672	+4,786.364%
2023-04-17	0.03400	0.04100	0.03600	0.03800	+10.145%	5,669,970	+5,557.895%
2023-04-14	0.03050	0.03550	0.03050	0.03450	+13.115%	3,760,465	+6,131.884%
2023-04-13	0.02800	0.03400	0.02800	0.03050	+8.929%	2,761,207	+6,949.180%
2023-04-12	0.02700	0.02810	0.02700	0.02800	+7.692%	5,454,789	+7,578.571%
2023-04-11	0.02450	0.03050	0.02600	0.02600	+9.474%	8,692,997	+8,169.231%
2023-04-06	0.01950	0.02600	0.01950	0.02375	+21.795%	4,238,795	+8,952.632%
2023-04-05	0.01800	0.02025	0.01800	0.01950	+8.333%	2,008,015	+10,925.641%
2023-04-04	0.01800	0.01825	0.01800	0.01800	+9.091%	3,986,394	+11,844.444%
2023-04-03	0.01650	0.01650	0.01650	0.01650	0.000%	1,942,171	+12,930.303%
2023-03-31	0.01625	0.01650	0.01625	0.01650	+1.538%	1,457,860	+12,930.303%
2023-03-30	0.01575	0.01625	0.01575	0.01625	+3.175%	21,955	+13,130.769%
2023-03-29	0.01575	0.01575	0.01575	0.01575	0.000%	135,594	+13,550.794%
2023-03-28	0.01625	0.01650	0.01500	0.01575	-3.077%	1,256,962	+13,550.794%
2023-03-27	0.01675	0.01700	0.01625	0.01625	-2.985%	2,560,542	+13,130.769%
2023-03-24	0.01650	0.01675	0.01525	0.01675	+1.515%	1,955,710	+12,735.821%
2023-03-23	0.01650	0.01650	0.01650	0.01650	0.000%	568,278	+12,930.303%
2023-03-22	0.01800	0.01800	0.01650	0.01650	-8.333%	475,707	+12,930.303%
2023-03-21	0.01800	0.01800	0.01650	0.01800	0.000%	439,032	+11,844.444%
2023-03-20	0.01950	0.01950	0.01800	0.01800	-7.692%	361,546	+11,844.444%
2023-03-17	0.01950	0.01950	0.01950	0.01950	0.000%	322,939	+10,925.641%
2023-03-16	0.01950	0.01950	0.01950	0.01950	0.000%	33,170	+10,925.641%
2023-03-15	0.01950	0.01950	0.01950	0.01950	0.000%	76,977	+10,925.641%
2023-03-14	0.01950	0.01950	0.01860	0.01950	0.000%	140,139	+10,925.641%
2023-03-13	0.01975	0.01975	0.01950	0.01950	-1.266%	50,188	+10,925.641%
2023-03-10	0.01975	0.01975	0.01975	0.01975	0.000%	521,251	+10,786.076%
2023-03-09	0.02050	0.02050	0.01975	0.01975	-3.659%	701,899	+10,786.076%
2023-03-08	0.02050	0.02050	0.02050	0.02050	0.000%	184,850	+10,387.805%
2023-03-07	0.02100	0.02100	0.02050	0.02050	-2.381%	652,767	+10,387.805%
2023-03-06	0.02100	0.02100	0.01950	0.02100	-4.545%	690,167	+10,138.095%
2023-03-03	0.02150	0.02200	0.02200	0.02200	+2.326%	244,985	+9,672.727%
2023-03-02	0.02175	0.02175	0.02150	0.02150	-1.149%	358,417	+9,900.000%
2023-03-01	0.02375	0.02375	0.02175	0.02175	-8.421%	324,082	+9,785.057%
2023-02-28	0.02375	0.02375	0.02375	0.02375	0.000%	253,392	+8,952.632%
2023-02-27	0.02375	0.02500	0.02375	0.02375	0.000%	654,765	+8,952.632%
2023-02-24	0.02350	0.02375	0.02350	0.02375	0.000%	737,734	+8,952.632%
2023-02-23	0.02050	0.02400	0.02050	0.02375	+15.854%	2,336,456	+8,952.632%
2023-02-22	0.01950	0.02050	0.01950	0.02050	+5.128%	4,030,865	+10,387.805%
2023-02-21	0.01950	0.01950	0.01950	0.01950	0.000%	178,165	+10,925.641%
2023-02-20	0.01950	0.01950	0.01950	0.01950	0.000%	283,541	+10,925.641%
2023-02-17	0.01950	0.01950	0.01950	0.01950	-2.500%	201,291	+10,925.641%
2023-02-16	0.01850	0.02000	0.02000	0.02000	+8.108%	649,775	+10,650.000%
2023-02-15	0.02150	0.02150	0.01850	0.01850	-13.953%	536,100	+11,521.622%
2023-02-14	0.02150	0.02150	0.02150	0.02150	0.000%	1,416,140	+9,900.000%
2023-02-13	0.02150	0.02150	0.02150	0.02150	0.000%	260,142	+9,900.000%
2023-02-10	0.02150	0.02150	0.02150	0.02150	0.000%	70,045	+9,900.000%
2023-02-09	0.02150	0.02200	0.02150	0.02150	0.000%	44,830	+9,900.000%
2023-02-08	0.02150	0.02150	0.02150	0.02150	0.000%	544,455	+9,900.000%
2023-02-07	0.02150	0.02150	0.02150	0.02150	0.000%	194,640	+9,900.000%
2023-02-06	0.02150	0.02150	0.02150	0.02150	0.000%	2,859,612	+9,900.000%
2023-02-03	0.02250	0.02300	0.02150	0.02150	-4.444%	3,026,823	+9,900.000%
2023-02-02	0.02250	0.02250	0.02250	0.02250	0.000%	80,274	+9,455.556%
2023-02-01	0.02250	0.02250	0.02250	0.02250	0.000%	260,508	+9,455.556%
2023-01-31	0.02250	0.02250	0.02250	0.02250	0.000%	19,537	+9,455.556%
2023-01-30	0.02200	0.02250	0.02150	0.02250	0.000%	288,529	+9,455.556%
2023-01-27	0.02350	0.02350	0.02250	0.02250	-4.255%	129,409	+9,455.556%
2023-01-26	0.02325	0.02350	0.02325	0.02350	+1.075%	929,279	+9,048.936%
2023-01-25	0.02200	0.02375	0.02200	0.02325	+5.682%	1,448,105	+9,147.312%
2023-01-24	0.02200	0.02250	0.02200	0.02200	0.000%	1,799,299	+9,672.727%
2023-01-23	0.02200	0.02200	0.02200	0.02200	0.000%	4,993,637	+9,672.727%
2023-01-20	0.02200	0.02200	0.02200	0.02200	0.000%	824,530	+9,672.727%
2023-01-19	0.02100	0.02250	0.02100	0.02200	+4.762%	831,297	+9,672.727%
2023-01-18	0.02100	0.02100	0.02100	0.02100	0.000%	256,223	+10,138.095%
2023-01-17	0.02150	0.02150	0.02100	0.02100	-2.326%	393,821	+10,138.095%
2023-01-16	0.02100	0.02150	0.02100	0.02150	+2.381%	363,418	+9,900.000%
2023-01-13	0.02150	0.02150	0.02100	0.02100	-2.326%	528,574	+10,138.095%
2023-01-12	0.02050	0.02150	0.02050	0.02150	+4.878%	1,313,503	+9,900.000%
2023-01-11	0.02150	0.02150	0.02050	0.02050	-4.651%	472,075	+10,387.805%
2023-01-10	0.02250	0.02240	0.02240	0.02150	-4.444%	1,676,284	+9,900.000%
2023-01-09	0.02275	0.02275	0.02250	0.02250	-1.099%	449,312	+9,455.556%
2023-01-06	0.02350	0.02350	0.02250	0.02275	-3.191%	314,635	+9,350.549%
2023-01-05	0.02400	0.02400	0.02350	0.02350	-2.083%	4,205,514	+9,048.936%
2023-01-04	0.02450	0.02450	0.02400	0.02400	-2.041%	372,778	+8,858.333%
2023-01-03	0.02400	0.02450	0.02400	0.02450	+2.083%	527,333	+8,675.510%
2022-12-30	0.02400	0.02400	0.02400	0.02400	0.000%	38,873	+8,858.333%
2022-12-29	0.02550	0.02550	0.02350	0.02400	-5.882%	398,381	+8,858.333%
2022-12-28	0.02550	0.02550	0.02550	0.02550	0.000%	50,780	+8,331.373%
2022-12-23	0.02525	0.02550	0.02525	0.02550	+0.990%	259,381	+8,331.373%
2022-12-22	0.02525	0.02525	0.02525	0.02525	0.000%	277,860	+8,414.851%

.dark-mode .Qqqlf0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qqqlf0{ color: #333333; background-color: white; border: 2px solid #333333; }GENFGENFLOW BIOSCIENCES PLCstock LSE

GENF
GENFLOW BIOSCIENCES PLC
stock LSE