Genflow Biosciences Plc (GENF)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.7027027027 | 1.85 | 1.9 | 1.8475 | 402495 | 1.9 | DE |
| 4 | -0.1 | -5 | 2 | 2.075 | 1.8475 | 555304 | 1.93585897 | DE |
| 12 | 0.275 | 16.9230769231 | 1.625 | 2.25 | 1.45 | 1029336 | 1.8751217 | DE |
| 26 | -0.3 | -13.6363636364 | 2.2 | 2.3 | 1.45 | 819825 | 1.88048613 | DE |
| 52 | 0.4 | 26.6666666667 | 1.5 | 3.3 | 1.35 | 874456 | 2.04963123 | DE |
| 156 | -9.6 | -83.4782608696 | 11.5 | 11.5 | 1.35 | 1054335 | 2.70361341 | DE |
| 260 | -7.35 | -79.4594594595 | 9.25 | 13.25 | 1.35 | 1033297 | 2.88908377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 176674 |
| 1740677400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 17958 |
| 1740591000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 2004 |
| 1740504600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 112849 |
| 1740418200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 676714 |
| 1740159000 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.8475 | 1202948 |
| 1740072600 | 1.85 | 0 | 0.00 | 2 | 2 | 1.85 | 1538307 |
| 1739986200 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 819693 |
| 1739899800 | 1.9 | -0.03 | -1.30 | 1.925 | 1.925 | 1.9 | 334005 |
| 1739813400 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.91 | 1388088 |
| 1739554200 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.925 | 55357 |
| 1739467800 | 1.925 | -0.03 | -1.28 | 1.95 | 1.95 | 1.925 | 962068 |
| 1739381400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 255328 |
| 1739295000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 22060 |
| 1739208600 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 97569 |
| 1738949400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 333051 |
| 1738863000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 45440 |
| 1738776600 | 1.95 | -0.13 | -6.02 | 2.075 | 2.075 | 1.95 | 1145339 |
| 1738690200 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 175935 |
| 1738603800 | 2.075 | 0.08 | 3.75 | 2 | 2.075 | 2 | 1842000 |
| 1738344600 | 2 | -0.14 | -6.54 | 2 | 2 | 2 | 79369 |
| 1738258200 | 2.14 | 0.14 | 7.00 | 2 | 2.14 | 2 | 474012 |
| 1738171800 | 2 | 0.1 | 5.26 | 2 | 2 | 2 | 807380 |
| 1738085400 | 1.9 | -0.05 | -2.56 | 1.95 | 2 | 1.9 | 596292 |
| 1737999000 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 168656 |
| 1737739800 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.95 | 879025 |
| 1737653400 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 388957 |
| 1737567000 | 2.05 | 0 | 0.00 | 2.05 | 2.1 | 2.05 | 2349980 |
| 1737480600 | 2.05 | -0.1 | -4.65 | 2.15 | 2.15 | 2.05 | 551854 |
| 1737394200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 602347 |
| 1737135000 | 2.15 | 0.1 | 4.88 | 2.05 | 2.25 | 2.05 | 2300318 |
| 1737048600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 325049 |
| 1736962200 | 2.05 | 0.07 | 3.80 | 1.975 | 2.05 | 1.975 | 45868 |
| 1736875800 | 1.975 | 0.05 | 2.60 | 1.925 | 1.975 | 1.925 | 1663144 |
| 1736789400 | 1.925 | 0 | 0.00 | 1.925 | 1.925 | 1.925 | 160413 |
| 1736530200 | 1.925 | -0.13 | -6.10 | 2.05 | 2.1 | 1.875 | 3334097 |
| 1736443800 | 2.05 | 0.18 | 9.33 | 1.875 | 2.05 | 1.875 | 7693491 |
| 1736357400 | 1.875 | -0.03 | -1.32 | 1.9 | 1.9 | 1.875 | 1342408 |
| 1736271000 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.9 | 547418 |
| 1736184600 | 1.95 | 0.2 | 11.43 | 1.75 | 2.1 | 1.75 | 5148793 |
| 1735925400 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 773005 |
| 1735839000 | 1.8 | 0.08 | 4.35 | 1.725 | 1.8 | 1.725 | 1109628 |
| 1735666200 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 114221 |
| 1735579800 | 1.725 | 0 | 0.00 | 1.725 | 1.725 | 1.725 | 101757 |
| 1735320600 | 1.725 | -0.08 | -4.17 | 1.8 | 1.8 | 1.725 | 641396 |
| 1735061400 | 1.8 | 0.05 | 2.86 | 1.75 | 1.975 | 1.75 | 2665160 |
| 1734975000 | 1.75 | 0.28 | 18.64 | 1.475 | 1.75 | 1.475 | 1720231 |
| 1734715800 | 1.475 | -0.06 | -3.59 | 1.45 | 1.475 | 1.45 | 961251 |
| 1734629400 | 1.53 | 0.01 | 0.33 | 1.525 | 1.53 | 1.45 | 1645847 |
| 1734543000 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 468214 |
| 1734456600 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 1211176 |
| 1734370200 | 1.525 | -0.08 | -4.69 | 1.5 | 1.525 | 1.5 | 4416795 |
| 1734111000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.5 | 698829 |
| 1734024600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 2257 |
| 1733938200 | 1.6 | 0.08 | 5.26 | 1.6 | 1.6 | 1.6 | 221320 |
| 1733851800 | 1.52 | -0.11 | -6.46 | 1.625 | 1.625 | 1.52 | 702203 |
| 1733765400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 371645 |
| 1733506200 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 361625 |
| 1733419800 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.5674999 | 760765 |
| 1733333400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 39619 |
| 1733247000 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 174566 |
| 1733160600 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 815253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
