Genflow Biosciences Plc (GENF)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.2 | 2.2 | 2 | 366908 | 2.10565311 | DE |
| 4 | -0.4 | -15.3846153846 | 2.6 | 2.6 | 2 | 414320 | 2.29573495 | DE |
| 12 | 0.2 | 10 | 2 | 3.3 | 1.815 | 1097299 | 2.64399297 | DE |
| 26 | 0.525 | 31.3432835821 | 1.675 | 3.3 | 1.35 | 1071742 | 2.1069093 | DE |
| 52 | 0.175 | 8.64197530864 | 2.025 | 3.3 | 1.35 | 1085631 | 2.00251069 | DE |
| 156 | -7.05 | -76.2162162162 | 9.25 | 13.25 | 1.35 | 1106975 | 3.02571515 | DE |
| 260 | -7.05 | -76.2162162162 | 9.25 | 13.25 | 1.35 | 1106975 | 3.02571515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 132923 |
| 1722011400 | 2.2 | 0.15 | 7.32 | 2.05 | 2.2 | 2.05 | 729631 |
| 1721925000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 203989 |
| 1721838600 | 2.05 | 0.05 | 2.50 | 2.05 | 2.05 | 2.05 | 2763 |
| 1721752200 | 2 | -0.05 | -2.44 | 2.05 | 2.1 | 2 | 146938 |
| 1721665800 | 2.05 | -0.2 | -8.89 | 2.2 | 2.2 | 2.05 | 751217 |
| 1721406600 | 2.25 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 821771 |
| 1721320200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 241657 |
| 1721233800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 10920 |
| 1721147400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 51764 |
| 1721061000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 127062 |
| 1720801800 | 2.25 | -0.1 | -4.26 | 2.35 | 2.35 | 2.2 | 501733 |
| 1720715400 | 2.35 | 0.1 | 4.44 | 2.25 | 2.35 | 2.25 | 567567 |
| 1720629000 | 2.25 | -0.15 | -6.25 | 2.4 | 2.4 | 2.25 | 543488 |
| 1720542600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 62588 |
| 1720456200 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 29459 |
| 1720197000 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1214654 |
| 1720110600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1553104 |
| 1720024200 | 2.4 | -0.2 | -7.69 | 2.6 | 2.6 | 2.4 | 480350 |
| 1719937800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 60178 |
| 1719851400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 185558 |
| 1719592200 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 216582 |
| 1719505800 | 2.65 | 0.05 | 1.92 | 2.65 | 2.65 | 2.65 | 144238 |
| 1719419400 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 255676 |
| 1719333000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 77386 |
| 1719246600 | 2.65 | -0.2 | -7.02 | 2.85 | 2.85 | 2.65 | 2891137 |
| 1718987400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 5587 |
| 1718901000 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 20189 |
| 1718814600 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.85 | 2237229 |
| 1718728200 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.94 | 201337 |
| 1718641800 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 446454 |
| 1718382600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 554877 |
| 1718296200 | 3.1 | -0.2 | -6.06 | 3.15 | 3.15 | 3.1 | 1402990 |
| 1718209800 | 3.3 | 0.2 | 6.45 | 3.15 | 3.3 | 3.15 | 1414081 |
| 1718123400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 559067 |
| 1718037000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 4055884 |
| 1717777800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 865856 |
| 1717691400 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.05 | 1203746 |
| 1717605000 | 3.2 | -0.1 | -3.03 | 3.15 | 3.2 | 3.15 | 1481612 |
| 1717518600 | 3.3 | 0.15 | 4.76 | 3.15 | 3.3 | 3.15 | 421826 |
| 1717432200 | 3.15 | 0.1 | 3.28 | 3.05 | 3.2 | 3.05 | 562001 |
| 1717173000 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 2766995 |
| 1717086600 | 3 | 0 | 0.00 | 3 | 3.3 | 3 | 3411954 |
| 1717000200 | 3 | -0.05 | -1.64 | 3 | 3 | 2.95 | 2878247 |
| 1716913800 | 3.05 | 0.35 | 12.96 | 2.7 | 3.15 | 2.7 | 3962394 |
| 1716568200 | 2.7 | 0.48 | 21.35 | 2.325 | 2.8 | 2.325 | 7101492 |
| 1716481800 | 2.225 | -0.03 | -1.11 | 2.25 | 2.25 | 2.225 | 533920 |
| 1716395400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 284899 |
| 1716309000 | 2.25 | 0.1 | 4.65 | 2.15 | 2.25 | 2.15 | 1115979 |
| 1716222600 | 2.15 | -0.03 | -1.15 | 2.175 | 2.325 | 2.15 | 1241359 |
| 1715963400 | 2.175 | 0.02 | 1.16 | 2.15 | 2.225 | 2.1 | 2548848 |
| 1715877000 | 2.15 | 0.15 | 7.50 | 2 | 2.175 | 2 | 418205 |
| 1715790600 | 2 | 0.02 | 1.27 | 1.975 | 2 | 1.975 | 1250707 |
| 1715704200 | 1.975 | 0.16 | 8.82 | 1.925 | 1.975 | 1.875 | 1769043 |
| 1715617800 | 1.815 | -0.04 | -1.89 | 1.85 | 1.925 | 1.815 | 1600178 |
| 1715358600 | 1.85 | 0.03 | 1.37 | 1.825 | 1.85 | 1.825 | 1451083 |
| 1715272200 | 1.825 | -0.18 | -8.75 | 2.1 | 2.1 | 1.825 | 2489384 |
| 1715185800 | 2 | -0.05 | -2.44 | 2 | 2.15 | 2 | 417200 |
| 1715099400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714753800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714667400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714581000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1714494600 | 2.05 | 0.05 | 2.50 | 1.975 | 2.1 | 1.975 | 2640725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
