Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/11/2014 277.50p 277.50p 277.50p 277.50p 0
21/11/2014 277.50p 277.50p 277.50p 277.50p 0
20/11/2014 277.50p 277.50p 273.00p 277.50p 11
19/11/2014 277.50p 277.50p 270.00p 277.50p 3761
18/11/2014 277.50p 277.50p 270.00p 277.50p 7431
17/11/2014 280.00p 280.00p 270.00p 277.50p 2283
14/11/2014 280.00p 280.00p 280.00p 280.00p 0
13/11/2014 280.00p 280.00p 274.00p 280.00p 7270
12/11/2014 280.00p 280.00p 280.00p 280.00p 0
11/11/2014 287.50p 288.75p 270.00p 280.00p 20703
10/11/2014 287.50p 289.60p 287.50p 287.50p 2834
07/11/2014 287.50p 287.50p 287.50p 287.50p 0
06/11/2014 287.50p 289.00p 275.00p 287.50p 3098
05/11/2014 287.50p 291.00p 275.50p 287.50p 2963
04/11/2014 287.50p 291.00p 275.62p 287.50p 1578
03/11/2014 287.50p 287.50p 287.50p 287.50p 0
31/10/2014 287.50p 291.00p 275.50p 287.50p 10808
30/10/2014 287.50p 287.50p 287.50p 287.50p 0
29/10/2014 287.50p 291.00p 279.50p 287.50p 3826
28/10/2014 287.50p 293.75p 287.50p 287.50p 4964
27/10/2014 287.50p 293.75p 287.50p 287.50p 340
24/10/2014 287.50p 287.50p 275.50p 287.50p 900
23/10/2014 287.50p 287.50p 275.00p 287.50p 178
22/10/2014 290.00p 290.00p 280.00p 290.00p 2000
21/10/2014 290.00p 290.00p 290.00p 290.00p 0
20/10/2014 290.00p 290.00p 290.00p 290.00p 0
17/10/2014 290.00p 290.00p 290.00p 290.00p 0
16/10/2014 292.50p 292.50p 285.00p 290.00p 500
15/10/2014 300.00p 300.00p 292.50p 292.50p 750
14/10/2014 300.00p 300.00p 300.00p 300.00p 0
13/10/2014 300.00p 300.00p 300.00p 300.00p 0
10/10/2014 300.00p 300.00p 300.00p 300.00p 0
09/10/2014 300.00p 302.50p 300.00p 300.00p 0
08/10/2014 302.50p 302.50p 295.15p 302.50p 224
07/10/2014 302.50p 302.50p 299.00p 302.50p 1314
06/10/2014 300.00p 300.00p 295.10p 300.00p 117
03/10/2014 300.00p 300.00p 295.20p 300.00p 3000
02/10/2014 300.00p 300.00p 300.00p 300.00p 0
01/10/2014 302.50p 302.50p 300.00p 300.00p 125
30/09/2014 302.50p 302.50p 300.05p 302.50p 428
29/09/2014 302.50p 302.50p 300.00p 302.50p 10282
26/09/2014 310.00p 310.00p 290.00p 302.50p 9325
25/09/2014 310.00p 310.00p 310.00p 310.00p 0
24/09/2014 315.00p 315.00p 306.50p 310.00p 159
23/09/2014 315.00p 315.00p 305.20p 315.00p 303
22/09/2014 315.00p 315.00p 305.00p 315.00p 4000
19/09/2014 315.00p 315.00p 310.00p 315.00p 100
18/09/2014 315.00p 315.00p 315.00p 315.00p 0
17/09/2014 315.00p 315.00p 305.00p 315.00p 2500
16/09/2014 315.00p 315.00p 315.00p 315.00p 0
15/09/2014 315.00p 315.00p 310.00p 315.00p 6400
12/09/2014 317.50p 317.50p 310.00p 315.00p 1900
11/09/2014 320.00p 320.00p 310.00p 317.50p 3065
10/09/2014 320.00p 320.00p 310.00p 320.00p 999
09/09/2014 320.00p 320.00p 320.00p 320.00p 0
08/09/2014 320.00p 320.00p 320.00p 320.00p 0
05/09/2014 320.00p 320.00p 320.00p 320.00p 0
04/09/2014 320.00p 320.00p 310.20p 320.00p 100
03/09/2014 320.00p 320.00p 320.00p 320.00p 0
02/09/2014 320.00p 320.00p 310.20p 320.00p 44
01/09/2014 320.00p 320.00p 310.20p 320.00p 2690
29/08/2014 320.00p 320.00p 318.00p 320.00p 5250
28/08/2014 320.00p 320.00p 318.00p 320.00p 157
27/08/2014 320.00p 320.00p 320.00p 320.00p 0
26/08/2014 320.00p 320.00p 310.00p 320.00p 953
22/08/2014 322.50p 322.50p 315.00p 320.00p 1000
21/08/2014 322.50p 322.50p 322.50p 322.50p 0
20/08/2014 322.50p 322.50p 322.50p 322.50p 0
19/08/2014 322.50p 322.50p 322.50p 322.50p 0
18/08/2014 322.50p 322.50p 322.50p 322.50p 0
15/08/2014 322.50p 322.50p 315.00p 322.50p 247
14/08/2014 322.50p 322.50p 315.00p 322.50p 25
13/08/2014 322.50p 322.50p 315.00p 315.00p 2899
12/08/2014 322.50p 322.50p 315.30p 322.50p 1421
11/08/2014 322.50p 322.50p 322.50p 322.50p 0
08/08/2014 322.50p 322.50p 322.50p 322.50p 0
07/08/2014 322.50p 322.50p 320.00p 322.50p 19
06/08/2014 322.50p 322.50p 315.30p 322.50p 0
05/08/2014 322.50p 322.50p 315.30p 322.50p 0
04/08/2014 322.50p 322.50p 315.30p 322.50p 1322
01/08/2014 325.00p 325.00p 310.00p 322.50p 0
31/07/2014 325.00p 325.00p 310.00p 325.00p 8725
30/07/2014 330.00p 330.00p 320.00p 325.00p 5000
29/07/2014 330.00p 330.00p 330.00p 330.00p 4
28/07/2014 330.00p 330.00p 320.00p 330.00p 0
25/07/2014 330.00p 330.00p 320.00p 330.00p 8679
24/07/2014 330.00p 330.00p 320.00p 330.00p 5085
23/07/2014 330.00p 330.00p 328.00p 330.00p 7967
22/07/2014 327.50p 330.00p 320.00p 330.00p 2300
21/07/2014 327.50p 327.50p 320.75p 327.50p 4500
18/07/2014 327.50p 327.50p 315.00p 327.50p 30
17/07/2014 327.50p 327.50p 275.00p 327.50p 1975
16/07/2014 327.50p 327.50p 321.00p 327.50p 42
15/07/2014 327.50p 327.50p 305.00p 327.50p 6835
14/07/2014 332.50p 332.50p 317.00p 327.50p 2597
11/07/2014 332.50p 337.50p 320.00p 332.50p 0
10/07/2014 332.50p 337.50p 320.00p 332.50p 0
09/07/2014 337.50p 337.50p 320.00p 332.50p 179883
08/07/2014 337.50p 337.50p 330.00p 337.50p 731
07/07/2014 337.50p 337.50p 334.95p 337.50p 383
04/07/2014 337.50p 337.50p 335.25p 337.50p 450
03/07/2014 337.50p 337.50p 336.00p 337.50p 0
02/07/2014 337.50p 337.50p 336.00p 337.50p 0
01/07/2014 337.50p 337.50p 336.00p 337.50p 2996
30/06/2014 337.50p 337.50p 336.00p 337.50p 6840
27/06/2014 337.50p 337.50p 330.00p 337.50p 0
26/06/2014 337.50p 337.50p 330.00p 337.50p 0
25/06/2014 337.50p 337.50p 330.00p 337.50p 1300
24/06/2014 337.50p 337.50p 331.00p 337.50p 0
23/06/2014 337.50p 337.50p 331.00p 337.50p 8
20/06/2014 337.50p 337.50p 336.00p 337.50p 0
19/06/2014 337.50p 337.50p 336.00p 337.50p 0
18/06/2014 337.50p 337.50p 336.00p 337.50p 1100
17/06/2014 337.50p 337.50p 330.00p 337.50p 0
16/06/2014 337.50p 337.50p 330.00p 337.50p 2760
13/06/2014 337.50p 337.50p 325.00p 336.00p 4498
12/06/2014 337.50p 337.80p 337.50p 337.50p 0
11/06/2014 337.50p 337.80p 337.50p 337.50p 0
10/06/2014 337.50p 337.80p 337.50p 337.50p 0
09/06/2014 337.50p 337.80p 337.50p 337.50p 0
06/06/2014 337.50p 337.80p 337.50p 337.50p 0
05/06/2014 337.50p 337.80p 337.50p 337.50p 15
04/06/2014 337.50p 337.50p 330.00p 337.50p 1425
03/06/2014 337.50p 337.80p 337.50p 337.50p 0
02/06/2014 337.50p 337.80p 330.00p 337.50p 2000
30/05/2014 337.50p 337.80p 330.00p 337.50p 0
29/05/2014 337.50p 337.80p 330.00p 337.50p 0
28/05/2014 337.50p 337.80p 330.00p 337.50p 3969
27/05/2014 337.50p 337.50p 330.00p 337.50p 9
23/05/2014 337.50p 338.00p 337.50p 337.50p 1500
22/05/2014 337.50p 339.75p 330.00p 337.50p 4321
21/05/2014 337.50p 337.50p 330.00p 337.50p 1000
20/05/2014 337.50p 337.50p 330.00p 337.50p 300
19/05/2014 337.50p 340.00p 337.50p 337.50p 3742
16/05/2014 337.50p 340.50p 330.00p 337.50p 0
15/05/2014 337.50p 340.50p 330.00p 337.50p 3685
14/05/2014 337.50p 340.50p 330.00p 337.50p 969
13/05/2014 337.50p 337.50p 330.00p 337.50p 1800
12/05/2014 337.50p 341.99p 330.00p 337.50p 17085
09/05/2014 337.50p 342.00p 337.50p 337.50p 0
08/05/2014 337.50p 342.00p 337.50p 337.50p 45
07/05/2014 337.50p 341.99p 320.00p 337.50p 290000
06/05/2014 335.00p 335.00p 327.50p 335.00p 5196
02/05/2014 327.50p 331.00p 320.00p 327.50p 27600
01/05/2014 327.50p 327.50p 320.00p 327.50p 536666
30/04/2014 327.50p 327.50p 325.00p 327.50p 7500
29/04/2014 327.50p 327.50p 327.00p 327.50p 33
28/04/2014 327.50p 327.50p 320.00p 327.50p 0
25/04/2014 327.50p 327.50p 320.00p 327.50p 2424
24/04/2014 327.50p 328.00p 320.00p 327.50p 4088
23/04/2014 327.50p 327.50p 319.29p 327.50p 2700
22/04/2014 327.50p 327.50p 320.00p 327.50p 0
17/04/2014 327.50p 327.50p 320.00p 327.50p 0
16/04/2014 327.50p 327.50p 320.00p 327.50p 0
15/04/2014 327.50p 327.50p 320.00p 327.50p 0
14/04/2014 327.50p 327.50p 320.00p 327.50p 1729
11/04/2014 327.50p 328.00p 320.00p 327.50p 6450
10/04/2014 327.50p 328.00p 327.50p 327.50p 200
09/04/2014 327.50p 328.00p 320.00p 327.50p 0
08/04/2014 327.50p 328.00p 320.00p 327.50p 3926
07/04/2014 327.50p 328.00p 327.50p 327.50p 1369
04/04/2014 327.50p 327.50p 320.00p 327.50p 1219
03/04/2014 327.50p 327.50p 320.00p 327.50p 6321
02/04/2014 327.50p 328.84p 320.00p 327.50p 28437
01/04/2014 327.50p 328.00p 320.00p 327.50p 6328
31/03/2014 327.50p 328.00p 327.50p 327.50p 850
28/03/2014 327.50p 328.00p 320.00p 327.50p 2875
27/03/2014 327.50p 327.50p 320.00p 327.50p 2092
26/03/2014 327.50p 327.50p 320.00p 327.50p 18474
25/03/2014 327.50p 327.50p 320.00p 327.50p 21987
24/03/2014 325.00p 325.00p 318.00p 325.00p 246
21/03/2014 325.00p 325.00p 310.00p 325.00p 5000
20/03/2014 325.00p 325.00p 315.00p 325.00p 329
19/03/2014 325.00p 325.00p 318.00p 325.00p 1572
18/03/2014 325.00p 325.00p 318.00p 325.00p 500
17/03/2014 325.00p 325.00p 315.00p 325.00p 2377
14/03/2014 325.00p 325.00p 316.00p 325.00p 0
13/03/2014 325.00p 325.00p 316.00p 325.00p 899
12/03/2014 325.00p 325.00p 315.00p 325.00p 0
11/03/2014 325.00p 325.00p 315.00p 325.00p 0
10/03/2014 325.00p 325.00p 315.00p 325.00p 0
07/03/2014 325.00p 325.00p 315.00p 325.00p 360
06/03/2014 325.00p 325.00p 315.00p 325.00p 4544
05/03/2014 325.00p 325.00p 320.00p 325.00p 2000
04/03/2014 325.00p 327.50p 315.00p 325.00p 0
03/03/2014 327.50p 327.50p 315.00p 325.00p 5392
28/02/2014 327.50p 327.50p 320.00p 327.50p 40
27/02/2014 327.50p 327.50p 320.00p 327.50p 1830
26/02/2014 327.50p 327.50p 320.00p 327.50p 1000
25/02/2014 327.50p 327.50p 320.00p 327.50p 7180
24/02/2014 327.50p 327.50p 320.00p 327.50p 3202
21/02/2014 327.50p 327.50p 310.00p 327.50p 4860
20/02/2014 327.50p 327.50p 320.75p 327.50p 650
19/02/2014 327.50p 327.50p 310.00p 327.50p 0
18/02/2014 327.50p 327.50p 310.00p 327.50p 4025
17/02/2014 327.50p 327.50p 311.00p 327.50p 10025
14/02/2014 327.50p 330.00p 310.00p 327.50p 0
13/02/2014 330.00p 330.00p 310.00p 327.50p 20000
12/02/2014 327.50p 327.50p 320.15p 327.50p 1000
11/02/2014 327.50p 327.50p 318.00p 327.50p 11007

*Close Price adjusted for both dividends and splits