Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/04/2013 552.50p 563.50p 548.00p 557.50p 9207
25/04/2013 552.50p 552.50p 548.00p 552.50p 3000
24/04/2013 552.50p 560.00p 548.00p 552.50p 0
23/04/2013 552.50p 560.00p 548.00p 552.50p 3957
22/04/2013 550.00p 552.50p 548.00p 552.50p 2000
19/04/2013 550.00p 553.00p 547.20p 550.00p 700
18/04/2013 550.00p 550.00p 547.20p 550.00p 0
17/04/2013 550.00p 550.00p 547.20p 550.00p 400
16/04/2013 550.00p 554.30p 550.00p 550.00p 5748
15/04/2013 550.00p 552.70p 547.00p 550.00p 500
12/04/2013 550.00p 553.00p 550.00p 550.00p 0
11/04/2013 550.00p 553.00p 550.00p 550.00p 0
10/04/2013 550.00p 553.00p 550.00p 550.00p 0
09/04/2013 550.00p 553.00p 550.00p 550.00p 350
08/04/2013 550.00p 554.00p 545.00p 550.00p 12353
05/04/2013 550.00p 553.00p 545.00p 550.00p 80363
04/04/2013 550.00p 552.50p 545.00p 550.00p 10530
03/04/2013 550.00p 554.50p 550.00p 550.00p 2684
02/04/2013 550.00p 555.25p 546.00p 550.00p 2635
28/03/2013 550.00p 554.00p 545.00p 550.00p 31722
27/03/2013 550.00p 553.00p 550.00p 550.00p 6184
26/03/2013 550.00p 551.80p 546.00p 550.00p 4934
25/03/2013 550.00p 554.00p 550.00p 550.00p 1508
22/03/2013 550.00p 551.80p 550.00p 550.00p 0
21/03/2013 550.00p 551.80p 550.00p 550.00p 12800
20/03/2013 550.00p 551.50p 550.00p 550.00p 175600
19/03/2013 550.00p 551.80p 545.00p 550.00p 0
18/03/2013 550.00p 551.80p 545.00p 550.00p 4297
15/03/2013 550.00p 550.00p 547.00p 550.00p 1182
14/03/2013 550.00p 551.80p 547.00p 550.00p 0
13/03/2013 550.00p 551.80p 547.00p 550.00p 450
12/03/2013 550.00p 555.00p 546.00p 550.00p 0
11/03/2013 555.00p 555.00p 546.00p 550.00p 11679
08/03/2013 555.00p 555.00p 547.20p 555.00p 2208
07/03/2013 555.00p 558.60p 545.00p 555.00p 13048
06/03/2013 557.50p 557.50p 551.50p 555.00p 0
05/03/2013 557.50p 557.50p 551.50p 557.50p 183
04/03/2013 557.50p 557.50p 553.00p 557.50p 1250
01/03/2013 550.00p 553.72p 550.00p 550.00p 6852
28/02/2013 550.00p 553.00p 550.00p 550.00p 810
27/02/2013 550.00p 552.90p 549.00p 550.00p 55000
26/02/2013 550.00p 557.50p 547.20p 550.00p 0
25/02/2013 550.00p 557.50p 547.20p 550.00p 0
22/02/2013 557.50p 557.50p 547.20p 550.00p 152
21/02/2013 550.00p 550.00p 547.20p 550.00p 1034
20/02/2013 550.00p 550.00p 547.00p 550.00p 1979
19/02/2013 550.00p 550.00p 547.20p 550.00p 1000
18/02/2013 550.00p 554.00p 547.20p 550.00p 504582
15/02/2013 550.00p 553.00p 550.00p 550.00p 1000
14/02/2013 550.00p 553.00p 550.00p 550.00p 45
13/02/2013 550.00p 550.00p 546.50p 550.00p 2800
12/02/2013 550.00p 555.00p 547.20p 550.00p 544
11/02/2013 550.00p 550.00p 547.20p 550.00p 904
08/02/2013 550.00p 553.00p 550.00p 550.00p 44099
07/02/2013 550.00p 551.00p 547.00p 550.00p 3828
06/02/2013 550.00p 550.00p 549.50p 550.00p 269
05/02/2013 550.00p 551.50p 550.00p 550.00p 179
04/02/2013 550.00p 551.50p 545.00p 550.00p 14964
01/02/2013 550.00p 551.50p 545.00p 550.00p 685
31/01/2013 550.00p 550.00p 545.00p 550.00p 0
30/01/2013 550.00p 550.00p 545.00p 550.00p 0
29/01/2013 550.00p 550.00p 545.00p 550.00p 0
28/01/2013 550.00p 550.00p 545.00p 550.00p 0
25/01/2013 550.00p 550.00p 545.00p 550.00p 3186
24/01/2013 550.00p 552.80p 540.00p 550.00p 8888
23/01/2013 550.00p 550.00p 547.00p 550.00p 0
22/01/2013 550.00p 550.00p 547.00p 550.00p 28
21/01/2013 550.00p 555.00p 545.00p 550.00p 17179
18/01/2013 550.00p 554.55p 545.00p 550.00p 6347
17/01/2013 550.00p 553.00p 550.00p 550.00p 0
16/01/2013 550.00p 553.00p 550.00p 550.00p 1419
15/01/2013 550.00p 552.80p 545.00p 550.00p 8557
14/01/2013 550.00p 553.40p 545.00p 550.00p 7364
11/01/2013 550.00p 553.00p 545.00p 550.00p 9207
10/01/2013 550.00p 553.40p 550.00p 550.00p 477
09/01/2013 550.00p 555.00p 545.00p 550.00p 5438
08/01/2013 550.00p 553.00p 545.00p 550.00p 1000
07/01/2013 550.00p 553.50p 545.00p 550.00p 82129
04/01/2013 550.00p 554.97p 550.00p 550.00p 5145
03/01/2013 550.00p 554.00p 545.00p 550.00p 53504
02/01/2013 550.00p 553.00p 550.00p 550.00p 0
31/12/2012 550.00p 553.00p 550.00p 550.00p 537
28/12/2012 560.00p 560.00p 547.00p 550.00p 3273
27/12/2012 565.00p 568.00p 560.00p 565.00p 0
24/12/2012 565.00p 568.00p 560.00p 565.00p 0
21/12/2012 565.00p 568.00p 560.00p 565.00p 1174
20/12/2012 565.00p 567.50p 565.00p 565.00p 1934
19/12/2012 565.00p 567.50p 560.00p 565.00p 0
18/12/2012 567.50p 567.50p 560.00p 565.00p 1525
17/12/2012 567.50p 572.00p 560.00p 567.50p 3840
14/12/2012 567.50p 567.50p 560.00p 567.50p 2002
13/12/2012 567.50p 575.00p 567.50p 567.50p 2964
12/12/2012 567.50p 567.50p 560.00p 567.50p 1998
11/12/2012 567.50p 570.00p 560.00p 567.50p 1441
10/12/2012 567.50p 567.50p 545.00p 567.50p 120000
07/12/2012 567.50p 571.25p 563.00p 567.50p 0
06/12/2012 567.50p 571.25p 563.00p 567.50p 186
05/12/2012 567.50p 567.50p 560.00p 567.50p 2531
04/12/2012 567.50p 567.50p 560.00p 567.50p 0
03/12/2012 567.50p 567.50p 560.00p 567.50p 1421
30/11/2012 567.50p 572.00p 567.50p 567.50p 173
29/11/2012 567.50p 567.50p 563.00p 567.50p 200
28/11/2012 567.50p 567.50p 560.00p 567.50p 0
27/11/2012 567.50p 567.50p 560.00p 567.50p 1199
26/11/2012 570.00p 570.00p 560.00p 570.00p 12012
23/11/2012 570.00p 570.00p 567.00p 570.00p 350
22/11/2012 570.00p 575.00p 565.00p 570.00p 6823
21/11/2012 570.00p 572.50p 570.00p 570.00p 294
20/11/2012 570.00p 570.00p 567.00p 570.00p 580
19/11/2012 570.00p 572.50p 566.95p 570.00p 1130
16/11/2012 570.00p 570.00p 570.00p 570.00p 1018
15/11/2012 570.00p 570.00p 567.00p 570.00p 250
14/11/2012 570.00p 570.00p 568.00p 570.00p 274
13/11/2012 570.00p 573.00p 570.00p 570.00p 19
12/11/2012 567.50p 573.20p 563.37p 570.00p 2987
09/11/2012 570.00p 570.00p 566.50p 570.00p 1150
08/11/2012 570.00p 573.20p 570.00p 570.00p 0
07/11/2012 570.00p 573.20p 570.00p 570.00p 1301
06/11/2012 565.00p 573.20p 565.00p 570.00p 6672
05/11/2012 565.00p 570.00p 562.00p 565.00p 2200
02/11/2012 562.50p 570.00p 559.50p 565.00p 0
01/11/2012 562.50p 570.00p 559.50p 562.50p 0
31/10/2012 560.00p 570.00p 559.50p 562.50p 1271
30/10/2012 560.00p 566.80p 550.00p 560.00p 8350
29/10/2012 556.50p 566.80p 554.50p 560.00p 1935
26/10/2012 556.50p 566.62p 550.75p 556.50p 700
25/10/2012 547.50p 565.00p 547.50p 556.50p 7503
24/10/2012 545.00p 560.00p 545.00p 547.50p 4109
23/10/2012 545.00p 545.00p 544.00p 545.00p 1212876
22/10/2012 545.00p 555.00p 545.00p 545.00p 0
19/10/2012 545.00p 555.00p 545.00p 545.00p 0
18/10/2012 545.00p 555.00p 545.00p 545.00p 41251
17/10/2012 545.00p 555.00p 545.00p 545.00p 17262
16/10/2012 537.50p 551.00p 535.50p 542.50p 9000
15/10/2012 535.00p 540.00p 530.00p 535.00p 6342
12/10/2012 532.50p 535.00p 525.00p 535.00p 0
11/10/2012 530.00p 535.00p 525.00p 530.00p 533
10/10/2012 540.00p 540.00p 525.00p 530.00p 7602
09/10/2012 542.50p 545.50p 542.50p 542.50p 180
08/10/2012 562.50p 562.50p 527.00p 540.00p 15277
05/10/2012 532.50p 570.00p 532.50p 562.50p 20229
04/10/2012 527.50p 536.01p 523.75p 530.00p 4465
03/10/2012 502.50p 534.25p 502.50p 527.50p 9772
02/10/2012 500.00p 500.00p 495.00p 500.00p 0
01/10/2012 500.00p 500.00p 495.00p 500.00p 950
28/09/2012 500.00p 507.40p 490.00p 500.00p 1814
27/09/2012 500.00p 500.00p 495.00p 500.00p 0
26/09/2012 500.00p 500.00p 495.00p 500.00p 30
25/09/2012 470.00p 505.60p 470.00p 500.00p 66417
24/09/2012 467.50p 479.25p 467.50p 470.00p 2304
21/09/2012 467.50p 479.25p 467.50p 467.50p 0
20/09/2012 467.50p 479.25p 467.50p 467.50p 0
19/09/2012 467.50p 479.25p 467.50p 467.50p 101
18/09/2012 467.50p 477.50p 462.75p 467.50p 3331
17/09/2012 465.00p 477.50p 465.00p 467.50p 3055
14/09/2012 465.00p 473.00p 465.00p 465.00p 696
13/09/2012 455.00p 470.00p 455.00p 465.00p 3865
12/09/2012 452.50p 455.00p 452.00p 455.00p 1177
11/09/2012 445.00p 454.25p 443.00p 452.50p 2944
10/09/2012 437.50p 445.00p 437.50p 445.00p 2481
07/09/2012 432.50p 438.00p 432.50p 437.50p 100
06/09/2012 432.50p 435.00p 432.50p 432.50p 731
05/09/2012 432.50p 432.50p 427.00p 432.50p 0
04/09/2012 432.50p 432.50p 427.00p 432.50p 25
03/09/2012 432.50p 435.50p 427.00p 432.50p 2000
31/08/2012 430.00p 435.00p 430.00p 432.50p 1505
30/08/2012 430.00p 433.00p 430.00p 430.00p 13
29/08/2012 430.00p 430.00p 430.00p 430.00p 0
28/08/2012 430.00p 430.00p 430.00p 430.00p 1000
24/08/2012 430.00p 430.00p 422.00p 430.00p 2650
23/08/2012 420.00p 434.00p 420.00p 430.00p 5140
22/08/2012 425.00p 425.00p 420.00p 420.00p 400
21/08/2012 420.00p 425.00p 420.00p 420.00p 125
20/08/2012 420.00p 420.00p 410.00p 420.00p 0
17/08/2012 420.00p 420.00p 410.00p 420.00p 500
16/08/2012 417.50p 421.25p 417.50p 417.50p 705
15/08/2012 417.50p 417.50p 411.50p 417.50p 0
14/08/2012 417.50p 417.50p 411.50p 417.50p 222
13/08/2012 417.50p 417.50p 411.50p 417.50p 3700
10/08/2012 420.00p 420.00p 411.51p 417.50p 2504
09/08/2012 415.00p 424.60p 412.50p 417.50p 0
08/08/2012 415.00p 424.60p 415.00p 415.00p 450
07/08/2012 410.00p 415.00p 409.00p 415.00p 1614
06/08/2012 410.00p 414.00p 400.00p 410.00p 18600
03/08/2012 405.00p 415.00p 398.00p 410.00p 5210
02/08/2012 405.00p 410.00p 405.00p 405.00p 0
01/08/2012 405.00p 410.00p 405.00p 405.00p 0
31/07/2012 405.00p 410.00p 405.00p 405.00p 0
30/07/2012 405.00p 410.00p 405.00p 405.00p 0
27/07/2012 405.00p 410.00p 405.00p 405.00p 0
26/07/2012 405.00p 410.00p 405.00p 405.00p 0
25/07/2012 405.00p 410.00p 405.00p 405.00p 0
24/07/2012 405.00p 410.00p 405.00p 405.00p 0
23/07/2012 405.00p 410.00p 405.00p 405.00p 0
20/07/2012 405.00p 410.00p 405.00p 405.00p 1210
19/07/2012 405.00p 405.00p 398.00p 405.00p 76
18/07/2012 410.00p 410.00p 400.00p 405.00p 4250
17/07/2012 410.00p 410.00p 400.00p 410.00p 0
16/07/2012 410.00p 410.00p 400.00p 410.00p 0
13/07/2012 410.00p 410.00p 400.00p 410.00p 0

*Close Price adjusted for both dividends and splits