Premium
Genflow Biosciences Plc (GENF)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 3.79746835443 | 1.975 | 2.25 | 1.975 | 765087 | 2.12587802 | DE |
| 4 | 0.25 | 13.8888888889 | 1.8 | 2.25 | 1.725 | 1556189 | 1.97851496 | DE |
| 12 | 0.25 | 13.8888888889 | 1.8 | 2.25 | 1.45 | 979893 | 1.8062387 | DE |
| 26 | -0.15 | -6.81818181818 | 2.2 | 2.3 | 1.45 | 759709 | 1.88779617 | DE |
| 52 | 0.075 | 3.79746835443 | 1.975 | 3.3 | 1.35 | 921085 | 2.00841455 | DE |
| 156 | -10.325 | -83.4343434343 | 12.375 | 13.25 | 1.35 | 1048599 | 2.84508608 | DE |
| 260 | -7.2 | -77.8378378378 | 9.25 | 13.25 | 1.35 | 1047863 | 2.90850848 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732901400 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 1241175 |
| 1732815000 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 1143018 |
| 1732728600 | 1.625 | -0.11 | -6.07 | 1.625 | 1.625 | 1.625 | 1291738 |
| 1732642200 | 1.73 | 0 | 0.29 | 1.725 | 1.73 | 1.625 | 2133983 |
| 1732555800 | 1.725 | -0.03 | -1.43 | 1.75 | 1.75 | 1.725 | 675798 |
| 1732296600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 469533 |
| 1732210200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 550706 |
| 1732123800 | 1.75 | 0.09 | 5.11 | 1.75 | 1.75 | 1.75 | 1341634 |
| 1732037400 | 1.665 | -0.14 | -7.50 | 1.8 | 1.8 | 1.665 | 15512 |
| 1731951000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 176197 |
| 1731691800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 22735 |
| 1731605400 | 1.8 | 0 | 0.00 | 1.8 | 1.9 | 1.8 | 432565 |
| 1731519000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 104395 |
| 1731432600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 432008 |
| 1731346200 | 1.8 | 0 | 0.00 | 1.8 | 1.9 | 1.8 | 430957 |
| 1731087000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 100745 |
| 1731000600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 2205 |
| 1730914200 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 1040454 |
| 1730827800 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 782228 |
| 1730741400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 128304 |
| 1730482200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 18633 |
| 1730395800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 97123 |
| 1730309400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 40678 |
| 1730223000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 317185 |
| 1730136600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 217818 |
| 1729873800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 32538 |
| 1729787400 | 1.8 | -0.14 | -7.22 | 1.85 | 1.85 | 1.8 | 498779 |
| 1729701000 | 1.94 | 0.07 | 3.47 | 1.875 | 1.94 | 1.7825 | 2146605 |
| 1729614600 | 1.875 | 0.02 | 1.35 | 1.95 | 2.3 | 1.8 | 11247306 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
