La bourse est fermée

Genflow Biosciences plc (GENF.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
2,6000-0,0500 (-1,89 %)
À la clôture : 03:53PM BST
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,65002,70002,50002,60002,6000216 582
27 juin 20242,65002,70002,60002,65002,6500144 238
26 juin 20242,65002,70002,52002,60002,6000255 676
25 juin 20242,65002,68002,60002,65002,650077 386
24 juin 20242,85002,90002,60002,65002,65002 891 137
21 juin 20242,85002,90002,80002,85002,85005 587
20 juin 20242,85002,90002,80002,85002,850020 189
19 juin 20243,00003,10002,80002,90002,90002 237 229
18 juin 20243,05003,14002,90003,00003,0000201 337
17 juin 20243,10003,20002,90003,05003,0500446 454
14 juin 20243,10003,20002,97303,10003,1000554 877
13 juin 20243,15003,30003,00003,10003,10001 402 990
12 juin 20243,15003,30002,94003,30003,30001 414 081
11 juin 20243,10003,21003,00003,10003,1000559 067
10 juin 20243,10003,20003,00003,10003,10003 930 884
07 juin 20243,10003,20003,00003,10003,1000865 856
06 juin 20243,20003,30003,00003,10003,10001 203 746
05 juin 20243,15003,30003,10003,20003,20001 481 612
04 juin 20243,15003,30003,00003,30003,3000421 826
03 juin 20243,05003,30003,00003,15003,1500562 001
31 mai 20243,00003,15002,90003,05003,05002 766 995
30 mai 20243,00003,40602,90003,00003,00003 411 954
29 mai 20243,00003,10002,90003,00003,00002 878 247
28 mai 20242,70003,20002,60003,05003,05004 462 394
24 mai 20242,32502,90002,30002,70002,70007 101 492
23 mai 20242,25002,30002,20502,22502,2250533 920
22 mai 20242,25002,31102,26002,25002,2500284 899
21 mai 20242,15002,35002,18402,25002,25001 115 979
20 mai 20242,17502,40002,10002,15002,15001 241 359
17 mai 20242,15002,24002,00002,17502,17501 948 848
16 mai 20242,00002,18502,01002,15002,1500398 205
15 mai 20241,97502,04901,95002,00002,0000730 707
14 mai 20241,92502,00001,80001,97501,97501 769 043
13 mai 20241,85001,95501,80001,81501,81501 600 178
10 mai 20241,82501,90001,80001,85001,85001 451 083
09 mai 20242,10002,18001,80001,82501,82502 489 384
08 mai 20242,00002,28801,90002,00002,0000417 200
07 mai 20242,05002,05002,05002,05002,0500-
03 mai 20242,05002,05002,05002,05002,0500-
02 mai 20242,05002,05002,05002,05002,0500-
01 mai 20242,05002,05002,05002,05002,0500-
30 avr. 20241,97502,20001,85002,05002,05002 340 725
29 avr. 20241,77502,00001,85002,00002,00004 712 023
26 avr. 20241,62501,90001,60501,77501,77501 412 621
25 avr. 20241,55001,65001,50001,62501,6250681 841
24 avr. 20241,55001,60001,57001,55001,550046 843
23 avr. 20241,55001,61701,56501,55001,5500218 608
22 avr. 20241,55001,60001,50001,55001,550028 575
19 avr. 20241,57501,60001,50001,55001,5500333 739
18 avr. 20241,57501,63501,50001,57501,57502 912 731
17 avr. 20241,52501,72001,50001,57501,57503 072 622
16 avr. 20241,62501,61001,50001,58001,58002 333 977
15 avr. 20241,62501,65001,60001,62501,625068 594
12 avr. 20241,62501,64001,60001,62501,6250412 436
11 avr. 20241,70001,80001,60001,62501,6250949 529
10 avr. 20241,70001,80001,60001,70001,70001 039 121
09 avr. 20241,70001,83501,60001,70001,7000990 901
08 avr. 20241,40001,80001,40001,70001,70007 235 963
05 avr. 20241,45001,50001,32301,40001,4000496 335
04 avr. 20241,40001,47001,41501,47001,47001 429 382
03 avr. 20241,50001,58001,41501,47501,4750127 250
02 avr. 20241,47501,55001,46001,50001,5000265 331
28 mars 20241,45001,55001,45001,47501,47501 580 540
27 mars 20241,47501,50001,40001,45001,45002 763 217
26 mars 20241,47501,53001,45001,47501,4750620 323
25 mars 20241,47501,50001,43801,47501,4750442 509
22 mars 20241,47501,50001,45001,47501,475068 269
21 mars 20241,55001,67801,45001,47501,4750689 536
20 mars 20241,45001,50001,41001,47501,47501 583 729
19 mars 20241,47501,52401,40001,45001,45001 032 289
18 mars 20241,47501,55001,40001,47501,4750292 349
15 mars 20241,47501,50501,40001,47501,475071 403
14 mars 20241,47501,52601,40001,48001,48001 419 194
13 mars 20241,50001,60001,40001,47501,4750238 725
12 mars 20241,50001,62501,40001,62501,62501 203 278
11 mars 20241,50001,60001,40001,50001,5000554 781
08 mars 20241,42501,60001,36501,50001,5000152 686
07 mars 20241,42501,50001,41601,42501,425016 253
06 mars 20241,45001,50001,41601,42501,4250260 631
05 mars 20241,45001,50001,40001,45001,45001 010 921
04 mars 20241,47501,55001,40001,53001,5300253 610
01 mars 20241,47501,55001,45001,47501,4750187 050
29 févr. 20241,50001,55001,40801,47501,4750797 322
28 févr. 20241,50001,58001,45001,50001,500043 651
27 févr. 20241,37501,55001,35001,55001,55001 048 764
26 févr. 20241,42501,50001,35001,37501,3750620 688
23 févr. 20241,42501,48501,35001,42501,4250666 069
22 févr. 20241,42501,50001,35001,42501,4250358 578
21 févr. 20241,45001,50001,35001,42501,4250959 932
20 févr. 20241,45001,50001,42001,45001,450025 711
19 févr. 20241,50001,55001,40001,45001,4500687 894
16 févr. 20241,50001,51001,43101,50001,5000475 589
15 févr. 20241,50001,55001,45701,50001,5000413 633
14 févr. 20241,55001,70001,50001,50001,50001 788 497
13 févr. 20241,50001,60001,48301,55001,5500518 913
12 févr. 20241,55001,65001,45001,50001,50001 371 352
09 févr. 20241,55001,65001,45001,55001,55001 083 328
08 févr. 20241,57501,63501,45001,55001,55001 524 055
07 févr. 20241,57501,70001,50001,57501,57501 176 744
06 févr. 20241,60001,65001,45001,57501,57501 085 841
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...