Genedrive (GDR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genedrive

Date Open High Low Close* Volume
24/04/2024 5.63p 7.25p 5.05p 6.13p 5461114
23/04/2024 5.88p 6.00p 5.25p 5.63p 743245
22/04/2024 5.88p 6.00p 5.75p 5.88p 286516
19/04/2024 5.88p 6.00p 5.50p 5.88p 602453
18/04/2024 6.00p 6.25p 5.50p 5.88p 565981
17/04/2024 5.88p 6.39p 5.75p 5.75p 1057288
16/04/2024 5.88p 6.00p 5.50p 5.88p 861096
15/04/2024 6.13p 6.25p 5.75p 5.90p 811393
12/04/2024 6.13p 6.25p 5.50p 6.13p 702957
11/04/2024 5.88p 6.50p 5.75p 6.13p 2384417
10/04/2024 5.63p 6.50p 5.25p 5.88p 3776836
09/04/2024 6.00p 6.50p 5.00p 5.63p 2334571
08/04/2024 6.63p 7.00p 5.00p 5.75p 5033414
05/04/2024 8.50p 9.00p 5.25p 6.38p 22107980
04/04/2024 5.50p 10.00p 5.00p 7.80p 37417268
03/04/2024 4.50p 6.50p 4.50p 5.20p 30555940
02/04/2024 3.38p 4.00p 3.00p 3.75p 1735971
28/03/2024 3.00p 3.75p 2.56p 3.38p 2184986
27/03/2024 3.13p 3.50p 3.13p 3.25p 1362885
26/03/2024 3.50p 3.50p 3.09p 3.13p 2879762
25/03/2024 3.75p 3.98p 3.50p 3.50p 1017144
22/03/2024 4.35p 4.79p 3.50p 3.75p 3324652
21/03/2024 3.38p 4.80p 3.25p 4.35p 2294789
20/03/2024 3.38p 3.38p 3.38p 3.38p 251424
19/03/2024 3.38p 3.80p 3.24p 3.38p 952772
18/03/2024 3.75p 4.00p 3.25p 3.38p 1452854
15/03/2024 4.13p 5.00p 3.15p 3.75p 3826128
14/03/2024 4.13p 4.20p 4.03p 4.13p 602694
13/03/2024 4.13p 4.25p 4.00p 4.13p 1219026
12/03/2024 4.38p 4.50p 4.00p 4.26p 1304667
11/03/2024 4.63p 4.75p 4.25p 4.38p 1331650
08/03/2024 4.63p 4.75p 4.53p 4.63p 843294
07/03/2024 4.75p 5.00p 4.50p 4.63p 826878
06/03/2024 5.15p 5.15p 4.66p 4.88p 1008445
05/03/2024 5.25p 5.50p 5.00p 5.15p 856255
04/03/2024 5.38p 6.13p 5.01p 5.25p 2147160
01/03/2024 5.00p 6.00p 5.00p 5.38p 1208461
29/02/2024 4.75p 5.50p 4.55p 5.00p 2333868
28/02/2024 4.63p 5.00p 4.50p 4.75p 790892
27/02/2024 4.88p 4.97p 4.50p 4.63p 1605618
26/02/2024 5.13p 5.50p 4.75p 4.88p 1443968
23/02/2024 4.38p 5.20p 4.34p 5.00p 4507757
22/02/2024 4.25p 4.50p 4.23p 4.38p 526828
21/02/2024 4.38p 4.68p 4.25p 4.25p 1057742
20/02/2024 4.63p 4.75p 4.36p 4.38p 838148
19/02/2024 5.00p 5.13p 4.28p 4.63p 1597453
16/02/2024 4.75p 4.98p 4.31p 4.63p 2285075
15/02/2024 4.88p 5.00p 4.16p 4.75p 2092208
14/02/2024 4.88p 5.00p 4.75p 4.88p 1324858
13/02/2024 5.00p 5.00p 4.66p 4.88p 804195
12/02/2024 5.00p 5.25p 4.75p 5.00p 437046
09/02/2024 5.38p 5.50p 4.64p 5.00p 4346415
08/02/2024 5.50p 5.75p 5.25p 5.38p 446853
07/02/2024 5.88p 6.00p 5.26p 5.50p 2891765
06/02/2024 6.00p 6.00p 5.65p 5.88p 2813659
05/02/2024 6.50p 6.55p 5.86p 6.00p 3019250
02/02/2024 6.38p 6.70p 6.25p 6.50p 1352529
01/02/2024 6.38p 6.65p 6.26p 6.38p 1882819
31/01/2024 6.25p 6.50p 6.00p 6.38p 2780260
30/01/2024 6.50p 6.58p 6.05p 6.50p 4228818
29/01/2024 7.25p 7.50p 6.35p 6.38p 2154089
26/01/2024 6.50p 7.50p 6.00p 7.25p 2371915
25/01/2024 6.75p 7.00p 6.00p 6.50p 1057445
24/01/2024 6.75p 6.88p 6.00p 6.50p 754187
23/01/2024 7.00p 7.00p 6.42p 6.50p 2156902
22/01/2024 7.13p 7.25p 6.80p 7.00p 5232293
19/01/2024 6.88p 7.50p 6.75p 7.25p 6655676
18/01/2024 7.13p 7.25p 6.50p 6.88p 8280474
17/01/2024 7.13p 7.24p 7.00p 7.00p 1350361
16/01/2024 7.75p 7.75p 7.00p 7.13p 1359298
15/01/2024 7.88p 7.94p 7.51p 7.75p 1932995
12/01/2024 7.25p 8.75p 7.00p 8.00p 9673967
11/01/2024 7.13p 7.40p 7.07p 7.25p 740101
10/01/2024 7.13p 7.30p 6.75p 7.13p 1198777
09/01/2024 8.13p 8.19p 7.04p 7.13p 1597218
08/01/2024 7.63p 8.25p 7.38p 8.13p 5084759
05/01/2024 6.75p 8.25p 6.75p 7.63p 3834159
04/01/2024 7.63p 7.75p 6.67p 6.75p 3595159
03/01/2024 8.00p 8.25p 7.50p 7.63p 2295956
02/01/2024 8.13p 8.22p 7.50p 8.00p 1647789
29/12/2023 8.13p 8.13p 8.00p 8.13p 275120
28/12/2023 8.13p 8.25p 7.90p 8.13p 602401
27/12/2023 8.75p 9.00p 8.00p 8.13p 1040969
22/12/2023 8.75p 9.00p 8.58p 8.75p 560746
21/12/2023 9.25p 9.50p 8.50p 8.75p 1509459
20/12/2023 8.50p 11.50p 8.50p 9.25p 12478791
19/12/2023 8.00p 8.20p 7.65p 8.00p 967377
18/12/2023 7.50p 8.50p 7.00p 7.75p 2460776
15/12/2023 7.75p 7.90p 7.25p 7.50p 718251
14/12/2023 7.88p 8.20p 7.50p 7.75p 543084
13/12/2023 8.00p 8.00p 7.50p 7.88p 777438
12/12/2023 8.50p 9.00p 7.75p 8.00p 1152125
11/12/2023 9.25p 9.45p 7.50p 8.50p 1905797
08/12/2023 9.50p 10.50p 8.50p 9.25p 3590549
07/12/2023 9.65p 10.42p 8.50p 9.50p 6225723
06/12/2023 9.90p 12.30p 8.00p 9.50p 21785760
05/12/2023 6.13p 9.75p 5.65p 9.50p 13278931
04/12/2023 5.75p 7.30p 5.00p 6.13p 5717440
01/12/2023 6.13p 6.25p 5.17p 5.75p 2375888
30/11/2023 7.00p 7.00p 5.00p 6.13p 5705664
29/11/2023 7.13p 7.98p 6.91p 7.63p 1161612
28/11/2023 7.63p 7.63p 6.88p 7.13p 1606786
27/11/2023 7.75p 8.00p 7.25p 7.63p 372030
24/11/2023 7.50p 8.40p 7.42p 7.75p 1286790
23/11/2023 7.10p 7.75p 7.10p 7.50p 885298
22/11/2023 7.35p 7.50p 6.79p 7.10p 1249472
21/11/2023 7.35p 7.50p 7.28p 7.35p 346226
20/11/2023 7.38p 7.50p 7.25p 7.35p 644944
17/11/2023 7.75p 7.79p 7.30p 7.50p 667594
16/11/2023 8.13p 8.13p 7.41p 7.75p 935470
15/11/2023 8.13p 8.14p 7.78p 8.13p 229968
14/11/2023 7.88p 8.36p 7.75p 8.13p 637787
13/11/2023 8.13p 8.15p 7.75p 7.88p 521955
10/11/2023 8.13p 8.23p 8.00p 8.13p 216094
09/11/2023 8.13p 8.25p 8.05p 8.13p 370933
08/11/2023 8.25p 8.67p 8.05p 8.13p 145415
07/11/2023 8.50p 8.64p 8.02p 8.25p 1249191
06/11/2023 8.88p 9.00p 8.50p 8.50p 422482
03/11/2023 8.25p 9.25p 8.16p 8.88p 3705354
02/11/2023 8.38p 8.38p 8.06p 8.25p 557331
01/11/2023 8.63p 8.75p 8.25p 8.40p 1476085
31/10/2023 8.63p 8.75p 8.50p 8.63p 957577
30/10/2023 8.63p 9.07p 8.63p 8.63p 1019883
27/10/2023 9.13p 9.24p 8.60p 8.63p 733765
26/10/2023 9.38p 9.38p 9.11p 9.13p 658157
25/10/2023 9.35p 9.50p 9.02p 9.38p 331215
24/10/2023 9.48p 9.69p 9.21p 9.35p 128288
23/10/2023 9.63p 9.75p 9.13p 9.48p 619460
20/10/2023 10.50p 10.50p 9.25p 9.63p 564334
19/10/2023 9.63p 11.25p 9.25p 9.63p 1990924
18/10/2023 9.63p 9.92p 9.25p 9.63p 634778
17/10/2023 10.00p 10.50p 9.23p 9.63p 581671
16/10/2023 10.00p 10.49p 9.50p 10.00p 221908
13/10/2023 10.00p 10.49p 9.65p 10.00p 508974
12/10/2023 9.38p 10.35p 9.38p 10.00p 1260603
11/10/2023 9.25p 9.74p 9.13p 9.38p 408733
10/10/2023 9.63p 9.86p 9.00p 9.86p 318624
09/10/2023 9.55p 9.63p 9.12p 9.63p 489268
06/10/2023 10.00p 10.50p 9.50p 9.55p 790129
05/10/2023 10.25p 10.45p 9.75p 10.00p 178407
04/10/2023 9.75p 10.50p 9.60p 10.25p 786354
03/10/2023 10.25p 10.30p 9.25p 9.90p 2014935
02/10/2023 10.25p 10.50p 9.28p 10.25p 3139277
29/09/2023 11.25p 11.38p 10.20p 10.25p 776259
28/09/2023 11.75p 13.50p 11.00p 11.25p 2359049
27/09/2023 9.75p 12.83p 9.75p 11.75p 3615670
26/09/2023 9.75p 10.00p 9.50p 9.75p 165012
25/09/2023 9.88p 10.00p 9.56p 9.75p 518625
22/09/2023 9.88p 10.00p 9.62p 9.88p 692996
21/09/2023 10.50p 10.59p 9.50p 9.88p 1636059
20/09/2023 10.65p 11.00p 10.17p 10.50p 1275484
19/09/2023 11.00p 11.40p 10.20p 10.65p 446504
18/09/2023 11.25p 11.47p 10.55p 11.00p 610444
15/09/2023 11.25p 11.50p 11.00p 11.25p 203138
14/09/2023 11.75p 12.00p 11.00p 11.25p 323475
13/09/2023 11.75p 12.00p 11.50p 11.75p 176938
12/09/2023 12.50p 13.00p 11.50p 11.75p 820702
11/09/2023 12.00p 13.14p 11.50p 12.48p 2081539
08/09/2023 12.25p 12.50p 11.50p 12.00p 1011022
07/09/2023 12.50p 13.00p 11.65p 12.25p 775272
06/09/2023 13.00p 14.80p 12.00p 12.50p 4208341
05/09/2023 11.25p 11.50p 10.60p 11.25p 1094279
04/09/2023 11.50p 12.00p 10.99p 11.25p 465819
01/09/2023 11.50p 11.88p 11.20p 11.50p 149408
31/08/2023 11.50p 11.95p 11.15p 11.50p 574397
30/08/2023 12.25p 12.25p 11.13p 11.50p 630980
29/08/2023 12.25p 13.00p 11.50p 12.25p 65739
25/08/2023 11.75p 12.61p 11.26p 12.25p 448480
24/08/2023 11.75p 12.50p 11.00p 11.75p 117744
23/08/2023 12.00p 12.50p 11.50p 11.75p 331831
22/08/2023 12.00p 12.50p 11.60p 12.00p 177301
21/08/2023 12.00p 12.50p 11.60p 12.00p 227399
18/08/2023 11.50p 12.75p 11.50p 12.00p 450486
17/08/2023 11.40p 12.00p 11.22p 11.75p 324229
16/08/2023 11.75p 11.90p 11.16p 11.40p 299644
15/08/2023 12.50p 12.83p 11.48p 11.75p 607752
14/08/2023 13.00p 13.00p 11.50p 12.50p 603210
11/08/2023 12.75p 13.90p 12.50p 13.00p 553646
10/08/2023 13.25p 13.50p 10.70p 12.50p 3093692
09/08/2023 13.25p 13.25p 13.00p 13.25p 147306
08/08/2023 13.25p 13.50p 13.00p 13.25p 761657
07/08/2023 13.50p 13.50p 13.00p 13.25p 467383
04/08/2023 13.75p 14.35p 13.00p 13.50p 473027
03/08/2023 13.75p 15.38p 13.50p 13.75p 1568349
02/08/2023 12.50p 14.80p 12.50p 13.75p 2988310
01/08/2023 12.75p 12.88p 12.37p 12.50p 463752
31/07/2023 13.60p 13.74p 12.59p 12.75p 1529489
28/07/2023 13.25p 14.90p 12.83p 13.60p 2426577
27/07/2023 13.75p 14.00p 13.00p 13.25p 693921
26/07/2023 14.00p 14.00p 13.52p 13.75p 367728
25/07/2023 14.00p 14.00p 13.60p 14.00p 345689
24/07/2023 13.85p 14.50p 13.56p 13.80p 439276
21/07/2023 14.25p 14.50p 13.72p 13.85p 303347
20/07/2023 14.50p 14.50p 13.87p 14.25p 253761
19/07/2023 14.50p 15.00p 14.00p 14.50p 427855
18/07/2023 15.15p 15.50p 14.50p 14.50p 488932
17/07/2023 15.15p 15.19p 14.80p 15.15p 138705
14/07/2023 15.15p 15.50p 14.80p 15.15p 315353
13/07/2023 15.50p 15.50p 14.58p 15.15p 1461614
12/07/2023 16.00p 16.08p 15.10p 15.50p 731233

*Close Price adjusted for both dividends and splits