Genflow Biosciences Plc GENF
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 1,93-0,07 (-%3,70)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 2,07 | +%3,25 | GBp 2,07 | GBp 2,07 | GBp 2,05 | 2,91K |
| 2026-10-01 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 579,25K |
| 2026-09-30 | GBp 2,00 | +%1,27 | GBp 1,98 | GBp 2,10 | GBp 1,92 | 1,92M |
| 2026-09-29 | GBp 1,98 | %0,00 | GBp 1,98 | GBp 2,00 | GBp 1,95 | 2,51M |
| 2026-09-28 | GBp 1,98 | -%0,75 | GBp 1,98 | GBp 2,04 | GBp 1,88 | 932,79K |
| 2026-09-25 | GBp 1,99 | +%3,38 | GBp 1,92 | GBp 2,00 | GBp 1,90 | 1,87M |
| 2026-09-24 | GBp 1,92 | +%2,67 | GBp 1,88 | GBp 1,99 | GBp 1,83 | 1,81M |
| 2026-09-23 | GBp 1,88 | -%2,60 | GBp 1,92 | GBp 1,94 | GBp 1,82 | 1,64M |
| 2026-09-22 | GBp 1,92 | -%1,28 | GBp 1,95 | GBp 1,97 | GBp 1,86 | 2,08M |
| 2026-09-21 | GBp 1,95 | -%3,94 | GBp 1,98 | GBp 2,00 | GBp 1,86 | 6,07M |
| 2026-09-18 | GBp 2,03 | +%4,10 | GBp 1,98 | GBp 2,05 | GBp 1,90 | 4,97M |
| 2026-09-17 | GBp 1,95 | -%3,70 | GBp 2,03 | GBp 2,05 | GBp 1,87 | 6,61M |
| 2026-09-16 | GBp 2,03 | -%6,90 | GBp 2,17 | GBp 2,25 | GBp 2,00 | 2,57M |
| 2026-09-15 | GBp 2,17 | -%1,14 | GBp 2,20 | GBp 2,40 | GBp 2,10 | 3,54M |
| 2026-09-14 | GBp 2,20 | +%0,92 | GBp 2,25 | GBp 2,38 | GBp 2,10 | 4,12M |
| 2026-09-11 | GBp 2,18 | -%0,91 | GBp 2,20 | GBp 2,30 | GBp 2,10 | 629,43K |
| 2026-09-10 | GBp 2,20 | -%2,22 | GBp 2,25 | GBp 2,34 | GBp 2,10 | 816,88K |
| 2026-09-09 | GBp 2,25 | -%6,25 | GBp 2,45 | GBp 2,47 | GBp 2,10 | 2,87M |
| 2026-09-08 | GBp 2,40 | -%2,44 | GBp 2,85 | GBp 2,94 | GBp 2,40 | 12,04M |
| 2026-09-07 | GBp 2,46 | +%13,10 | GBp 2,20 | GBp 2,50 | GBp 2,10 | 3,55M |
| 2026-09-04 | GBp 2,17 | +%1,16 | GBp 2,15 | GBp 2,30 | GBp 2,10 | 2,58M |
| 2026-09-03 | GBp 2,15 | +%2,38 | GBp 2,05 | GBp 2,20 | GBp 2,00 | 1,57M |
| 2026-09-02 | GBp 2,10 | +%2,44 | GBp 2,05 | GBp 2,10 | GBp 2,00 | 944,17K |
| 2026-09-01 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,14 | GBp 2,00 | 552,62K |
| 2026-08-28 | GBp 2,05 | -%2,38 | GBp 2,05 | GBp 2,10 | GBp 2,00 | 384,50K |
| 2026-08-27 | GBp 2,10 | +%5,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 989,85K |
| 2026-08-26 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,93 | 178,38K |
| 2026-08-25 | GBp 2,00 | +%1,27 | GBp 1,98 | GBp 2,10 | GBp 1,91 | 1,42M |
| 2026-08-24 | GBp 1,98 | +%1,28 | GBp 1,95 | GBp 2,05 | GBp 1,90 | 344,80K |
| 2026-08-21 | GBp 1,95 | +%1,30 | GBp 1,92 | GBp 2,04 | GBp 1,90 | 789,76K |
| 2026-08-20 | GBp 1,92 | %0,00 | GBp 1,92 | GBp 2,04 | GBp 1,85 | 220,85K |
| 2026-08-19 | GBp 1,92 | -%3,75 | GBp 2,00 | GBp 2,10 | GBp 1,85 | 2,33M |
| 2026-08-18 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,08 | GBp 1,90 | 4,07M |
| 2026-08-17 | GBp 2,00 | -%6,54 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 241,32K |
| 2026-08-14 | GBp 2,14 | +%9,74 | GBp 1,95 | GBp 2,14 | GBp 1,85 | 204,70K |
| 2026-08-13 | GBp 1,95 | -%4,41 | GBp 1,95 | GBp 2,08 | GBp 1,84 | 164,76K |
| 2026-08-12 | GBp 2,04 | +%4,62 | GBp 1,95 | GBp 2,08 | GBp 1,80 | 551,28K |
| 2026-08-11 | GBp 1,95 | -%2,50 | GBp 2,00 | GBp 2,06 | GBp 1,83 | 213,19K |
| 2026-08-10 | GBp 2,00 | -%2,44 | GBp 2,00 | GBp 2,10 | GBp 1,94 | 127,76K |
| 2026-08-07 | GBp 2,05 | +%13,89 | GBp 1,95 | GBp 2,10 | GBp 1,68 | 4,23M |
| 2026-08-06 | GBp 1,80 | -%7,69 | GBp 1,95 | GBp 2,05 | GBp 1,80 | 320,42K |
| 2026-08-05 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,04 | GBp 1,80 | 112,46K |
| 2026-08-04 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,07 | GBp 1,86 | 649,77K |
| 2026-08-03 | GBp 1,95 | +%16,42 | GBp 1,70 | GBp 2,04 | GBp 1,65 | 6,89M |
| 2026-07-31 | GBp 1,67 | %0,00 | GBp 1,67 | GBp 1,69 | GBp 1,65 | 3,08M |
| 2026-07-30 | GBp 1,67 | +%3,08 | GBp 1,63 | GBp 1,70 | GBp 1,60 | 2,39M |
| 2026-07-29 | GBp 1,63 | -%2,11 | GBp 1,63 | GBp 1,65 | GBp 1,62 | 1,81M |
| 2026-07-28 | GBp 1,66 | -%8,79 | GBp 1,85 | GBp 1,90 | GBp 1,64 | 4,27M |
| 2026-07-27 | GBp 1,82 | -%4,21 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 388,22K |
| 2026-07-24 | GBp 1,90 | -%4,52 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 60,00K |
| 2026-07-23 | GBp 1,99 | +%3,38 | GBp 1,92 | GBp 1,99 | GBp 1,80 | 491,91K |
| 2026-07-22 | GBp 1,92 | %0,00 | GBp 1,92 | GBp 2,00 | GBp 1,80 | 2,27M |
| 2026-07-21 | GBp 1,92 | %0,00 | GBp 1,92 | GBp 1,92 | GBp 1,92 | 0 |
| 2026-07-20 | GBp 1,92 | %0,00 | GBp 1,92 | GBp 2,00 | GBp 1,85 | 359,55K |
| 2026-07-17 | GBp 1,92 | -%0,77 | GBp 1,92 | GBp 1,94 | GBp 1,86 | 1,63M |
| 2026-07-16 | GBp 1,94 | +%0,78 | GBp 1,92 | GBp 1,99 | GBp 1,86 | 600,21K |
| 2026-07-15 | GBp 1,92 | -%3,75 | GBp 1,92 | GBp 2,00 | GBp 1,85 | 624,92K |
| 2026-07-14 | GBp 2,00 | +%3,90 | GBp 1,92 | GBp 2,00 | GBp 1,87 | 1,01M |
| 2026-07-13 | GBp 1,92 | -%1,28 | GBp 1,95 | GBp 2,00 | GBp 1,80 | 2,20M |
| 2026-07-10 | GBp 1,95 | -%2,50 | GBp 2,08 | GBp 2,05 | GBp 1,85 | 5,30M |
| 2026-07-09 | GBp 2,00 | -%1,23 | GBp 2,03 | GBp 2,04 | GBp 1,95 | 513,61K |
| 2026-07-08 | GBp 2,03 | +%1,25 | GBp 2,03 | GBp 2,06 | GBp 1,96 | 183,06K |
| 2026-07-07 | GBp 2,00 | -%1,23 | GBp 2,03 | GBp 2,05 | GBp 1,95 | 956,39K |
| 2026-07-06 | GBp 2,03 | -%1,22 | GBp 2,05 | GBp 2,10 | GBp 1,95 | 870,37K |
| 2026-07-03 | GBp 2,05 | +%2,50 | GBp 1,95 | GBp 2,08 | GBp 1,90 | 1,93M |
| 2026-07-02 | GBp 2,00 | -%9,09 | GBp 2,17 | GBp 2,25 | GBp 1,95 | 2,73M |
| 2026-07-01 | GBp 2,20 | -%2,22 | GBp 2,13 | GBp 2,25 | GBp 2,06 | 931,82K |
| 2026-06-30 | GBp 2,25 | %0,00 | GBp 2,13 | GBp 2,25 | GBp 2,11 | 748,41K |
| 2026-06-29 | GBp 2,25 | +%2,27 | GBp 2,13 | GBp 2,25 | GBp 2,00 | 598,95K |
| 2026-06-26 | GBp 2,20 | +%3,53 | GBp 2,13 | GBp 2,25 | GBp 2,00 | 668,29K |
| 2026-06-25 | GBp 2,13 | +%1,19 | GBp 2,10 | GBp 2,25 | GBp 2,00 | 685,27K |
| 2026-06-24 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,06 | 1,65M |
| 2026-06-23 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,18 | GBp 2,04 | 726,59K |
| 2026-06-22 | GBp 2,10 | +%3,70 | GBp 2,03 | GBp 2,20 | GBp 1,98 | 785,90K |
| 2026-06-19 | GBp 2,03 | -%2,41 | GBp 2,08 | GBp 2,10 | GBp 1,95 | 1,24M |
| 2026-06-18 | GBp 2,08 | -%1,19 | GBp 2,10 | GBp 2,15 | GBp 2,05 | 222,85K |
| 2026-06-17 | GBp 2,10 | -%1,18 | GBp 2,13 | GBp 2,18 | GBp 2,05 | 1,03M |
| 2026-06-16 | GBp 2,13 | %0,00 | GBp 2,13 | GBp 2,19 | GBp 2,06 | 536,47K |
| 2026-06-15 | GBp 2,13 | %0,00 | GBp 2,13 | GBp 2,20 | GBp 2,05 | 123,10K |
| 2026-06-12 | GBp 2,13 | -%1,16 | GBp 2,15 | GBp 2,16 | GBp 2,06 | 895,71K |
| 2026-06-11 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,17 | GBp 2,10 | 942,06K |
| 2026-06-10 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,19 | GBp 2,10 | 702,14K |
| 2026-06-09 | GBp 2,15 | +%1,18 | GBp 2,13 | GBp 2,19 | GBp 2,12 | 483,14K |
| 2026-06-08 | GBp 2,13 | %0,00 | GBp 2,13 | GBp 2,20 | GBp 2,05 | 1,87M |
| 2026-06-05 | GBp 2,13 | %0,00 | GBp 2,13 | GBp 2,20 | GBp 2,05 | 401,43K |
| 2026-06-04 | GBp 2,13 | %0,00 | GBp 2,13 | GBp 2,13 | GBp 2,07 | 257,54K |
| 2026-06-03 | GBp 2,13 | %0,00 | GBp 2,13 | GBp 2,13 | GBp 2,07 | 226,60K |
| 2026-06-02 | GBp 2,13 | +%1,19 | GBp 2,13 | GBp 2,20 | GBp 2,05 | 1,13M |
| 2026-06-01 | GBp 2,10 | +%2,44 | GBp 2,05 | GBp 2,15 | GBp 2,00 | 1,11M |
| 2026-05-29 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,10 | GBp 2,00 | 339,32K |