Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/09/2011 373.50p 380.00p 367.50p 373.50p 0
23/09/2011 373.50p 380.00p 367.50p 373.50p 0
22/09/2011 373.50p 380.00p 367.50p 373.50p 499
21/09/2011 373.50p 375.45p 373.50p 373.50p 1718
20/09/2011 373.50p 373.50p 364.45p 373.50p 5500
19/09/2011 376.00p 376.00p 376.00p 376.00p 0
16/09/2011 376.00p 376.00p 376.00p 376.00p 0
15/09/2011 376.00p 376.00p 376.00p 376.00p 0
14/09/2011 376.00p 378.70p 376.00p 376.00p 50
13/09/2011 376.00p 378.70p 376.00p 376.00p 50
12/09/2011 376.00p 376.00p 367.50p 376.00p 200
09/09/2011 376.00p 378.70p 376.00p 376.00p 0
08/09/2011 376.00p 378.70p 376.00p 376.00p 0
07/09/2011 376.00p 378.70p 376.00p 376.00p 13
06/09/2011 376.00p 379.75p 370.00p 376.00p 0
05/09/2011 377.50p 379.75p 370.00p 376.00p 2898
02/09/2011 377.50p 377.50p 370.50p 377.50p 0
01/09/2011 377.50p 377.50p 370.50p 377.50p 0
31/08/2011 377.50p 377.50p 370.50p 377.50p 0
30/08/2011 377.50p 377.50p 370.50p 377.50p 146
26/08/2011 377.50p 379.75p 370.00p 377.50p 0
25/08/2011 377.50p 379.75p 370.00p 377.50p 0
24/08/2011 377.50p 379.75p 370.00p 377.50p 0
23/08/2011 377.50p 379.75p 370.00p 377.50p 681
22/08/2011 377.50p 379.75p 377.50p 377.50p 1616
19/08/2011 377.50p 380.00p 375.00p 377.50p 0
18/08/2011 380.00p 380.00p 375.00p 377.50p 6581
17/08/2011 380.00p 380.00p 380.00p 380.00p 0
16/08/2011 380.00p 380.00p 380.00p 380.00p 0
15/08/2011 380.00p 380.00p 380.00p 380.00p 0
12/08/2011 380.00p 380.00p 380.00p 380.00p 0
11/08/2011 380.00p 380.00p 380.00p 380.00p 0
10/08/2011 380.00p 382.50p 370.00p 380.00p 7823
09/08/2011 380.00p 382.50p 380.00p 380.00p 1189
08/08/2011 380.00p 385.00p 380.00p 380.00p 5194
05/08/2011 377.50p 382.50p 375.00p 380.00p 2821
04/08/2011 380.00p 395.00p 380.00p 380.00p 0
03/08/2011 380.00p 395.00p 380.00p 380.00p 371
02/08/2011 380.00p 380.00p 376.10p 380.00p 0
01/08/2011 380.00p 380.00p 376.10p 380.00p 11
29/07/2011 380.00p 385.00p 380.00p 380.00p 1995
28/07/2011 380.00p 400.00p 380.00p 400.00p 602
27/07/2011 380.00p 380.00p 376.50p 380.00p 0
26/07/2011 380.00p 380.00p 376.50p 380.00p 1247
25/07/2011 380.00p 385.00p 376.30p 380.00p 0
22/07/2011 380.00p 385.00p 376.30p 380.00p 0
21/07/2011 380.00p 385.00p 376.30p 380.00p 559
20/07/2011 380.00p 380.00p 371.95p 380.00p 0
19/07/2011 380.00p 380.00p 371.95p 380.00p 0
18/07/2011 380.00p 380.00p 371.95p 380.00p 0
15/07/2011 377.50p 377.50p 371.95p 377.50p 2700
14/07/2011 377.50p 380.00p 377.50p 377.50p 0
13/07/2011 377.50p 380.00p 377.50p 377.50p 0
12/07/2011 380.00p 380.00p 377.50p 377.50p 602
11/07/2011 377.50p 380.00p 370.00p 380.00p 2617
08/07/2011 377.50p 377.50p 373.00p 377.50p 0
07/07/2011 377.50p 377.50p 373.00p 377.50p 121
06/07/2011 377.50p 380.00p 369.75p 377.50p 0
05/07/2011 377.50p 380.00p 369.75p 377.50p 0
04/07/2011 377.50p 380.00p 369.75p 377.50p 0
01/07/2011 377.50p 380.00p 369.75p 377.50p 0
30/06/2011 377.50p 380.00p 369.75p 377.50p 0
29/06/2011 380.00p 380.00p 369.75p 377.50p 2175
28/06/2011 380.00p 380.00p 373.00p 380.00p 0
27/06/2011 380.00p 380.00p 373.00p 380.00p 140
24/06/2011 380.00p 380.00p 373.00p 380.00p 278
23/06/2011 380.00p 380.00p 375.00p 380.00p 0
22/06/2011 380.00p 380.00p 375.00p 380.00p 0
21/06/2011 380.00p 380.00p 375.00p 380.00p 0
20/06/2011 380.00p 380.00p 375.00p 380.00p 50000
17/06/2011 380.00p 380.00p 375.00p 380.00p 0
16/06/2011 380.00p 380.00p 375.00p 380.00p 2000
15/06/2011 376.00p 390.00p 376.00p 380.00p 57
14/06/2011 376.00p 376.00p 376.00p 376.00p 0
13/06/2011 376.00p 376.00p 376.00p 376.00p 0
10/06/2011 376.00p 385.00p 375.00p 376.00p 0
09/06/2011 376.00p 385.00p 375.00p 376.00p 0
08/06/2011 376.00p 385.00p 375.00p 376.00p 0
07/06/2011 375.00p 385.00p 375.00p 376.00p 44
06/06/2011 375.00p 384.00p 375.00p 375.00p 0
03/06/2011 375.00p 384.00p 375.00p 375.00p 1656
02/06/2011 375.00p 386.00p 370.00p 375.00p 0
01/06/2011 375.00p 386.00p 370.00p 375.00p 0
31/05/2011 375.00p 386.00p 370.00p 375.00p 0
27/05/2011 375.00p 386.00p 370.00p 375.00p 0
26/05/2011 370.00p 386.00p 370.00p 375.00p 1500
25/05/2011 370.00p 380.00p 370.00p 370.00p 1500
24/05/2011 365.00p 375.00p 365.00p 370.00p 2500
23/05/2011 357.50p 375.00p 355.00p 365.00p 108500
20/05/2011 360.00p 360.00p 355.00p 360.00p 2500
19/05/2011 360.00p 364.81p 355.00p 360.00p 3830
18/05/2011 360.00p 364.56p 360.00p 360.00p 0
17/05/2011 360.00p 364.56p 360.00p 360.00p 666
16/05/2011 360.00p 364.00p 360.00p 360.00p 5297
13/05/2011 360.00p 364.00p 355.00p 360.00p 5560
12/05/2011 360.00p 365.00p 357.00p 360.00p 0
11/05/2011 360.00p 365.00p 357.00p 360.00p 0
10/05/2011 360.00p 365.00p 357.00p 360.00p 0
09/05/2011 365.00p 365.00p 357.00p 360.00p 2000
06/05/2011 365.00p 365.00p 355.00p 365.00p 0
05/05/2011 365.00p 365.00p 355.00p 365.00p 0
04/05/2011 365.00p 365.00p 355.00p 365.00p 0
03/05/2011 365.00p 365.00p 355.00p 365.00p 150
28/04/2011 365.00p 365.00p 355.00p 365.00p 500
27/04/2011 365.00p 373.00p 365.00p 365.00p 402
26/04/2011 365.00p 370.00p 355.00p 365.00p 0
21/04/2011 365.00p 370.00p 355.00p 365.00p 11142
20/04/2011 365.00p 373.00p 355.00p 365.00p 1505
19/04/2011 365.00p 373.00p 365.00p 365.00p 1000
18/04/2011 367.50p 367.50p 360.00p 367.50p 242
15/04/2011 367.50p 375.00p 367.50p 367.50p 0
14/04/2011 367.50p 375.00p 367.50p 367.50p 4357
13/04/2011 372.50p 375.00p 360.00p 367.50p 87807
12/04/2011 372.50p 372.50p 365.00p 372.50p 2897
11/04/2011 372.50p 378.50p 372.50p 372.50p 4286
08/04/2011 372.50p 372.50p 365.00p 372.50p 63
07/04/2011 374.50p 378.50p 368.89p 372.50p 115276
06/04/2011 375.00p 375.00p 369.25p 374.50p 158029
05/04/2011 374.50p 380.00p 374.50p 374.50p 500
04/04/2011 374.50p 382.00p 369.25p 374.50p 9343
01/04/2011 374.50p 380.00p 368.00p 374.50p 45901
31/03/2011 374.50p 374.50p 367.00p 374.50p 2323
30/03/2011 374.50p 377.50p 374.50p 374.50p 500
29/03/2011 374.50p 374.50p 373.75p 374.50p 1136
28/03/2011 372.50p 378.00p 365.00p 372.50p 0
25/03/2011 372.50p 378.00p 365.00p 372.50p 8460
24/03/2011 372.50p 372.50p 370.00p 372.50p 1341
23/03/2011 372.50p 372.50p 365.00p 372.50p 1000
22/03/2011 372.50p 372.50p 371.75p 372.50p 0
21/03/2011 372.50p 372.50p 371.75p 372.50p 550
18/03/2011 372.50p 375.00p 371.38p 372.50p 0
17/03/2011 372.50p 375.00p 371.38p 372.50p 138500
16/03/2011 372.50p 372.50p 365.00p 372.50p 660
15/03/2011 372.50p 372.50p 365.00p 372.50p 0
14/03/2011 372.50p 372.50p 365.00p 372.50p 0
11/03/2011 372.50p 372.50p 365.00p 372.50p 799
10/03/2011 372.50p 372.50p 368.00p 372.50p 1100
09/03/2011 372.50p 372.50p 365.00p 372.50p 1080
08/03/2011 377.50p 372.50p 371.00p 372.50p 1225
07/03/2011 377.50p 377.50p 376.75p 377.50p 667
04/03/2011 377.50p 377.50p 376.75p 377.50p 392
03/03/2011 377.50p 377.50p 376.75p 377.50p 0
02/03/2011 377.50p 377.50p 376.75p 377.50p 1160
01/03/2011 377.50p 377.50p 376.75p 377.50p 1580
28/02/2011 377.50p 377.50p 376.75p 377.50p 240
25/02/2011 375.00p 382.50p 375.00p 377.50p 0
24/02/2011 375.00p 377.50p 376.75p 377.50p 2480
23/02/2011 375.00p 377.50p 375.00p 377.50p 0
22/02/2011 377.50p 377.50p 375.00p 377.50p 0
21/02/2011 380.00p 377.50p 375.00p 377.50p 1826
18/02/2011 380.00p 380.00p 379.50p 380.00p 1628
17/02/2011 380.00p 380.00p 379.50p 380.00p 0
16/02/2011 380.00p 380.00p 379.50p 380.00p 263
15/02/2011 380.00p 390.00p 380.00p 380.00p 0
14/02/2011 382.50p 390.00p 380.00p 380.00p 1600
11/02/2011 382.25p 385.00p 382.25p 385.00p 1072
10/02/2011 380.00p 384.25p 380.00p 382.50p 4344
09/02/2011 380.00p 383.00p 376.00p 380.00p 0
08/02/2011 376.00p 383.00p 376.00p 380.00p 4000
07/02/2011 380.00p 383.50p 380.00p 382.50p 815
04/02/2011 380.00p 380.00p 380.00p 380.00p 2758
03/02/2011 385.00p 387.75p 385.00p 387.50p 5140
02/02/2011 387.75p 387.75p 382.50p 382.50p 766
01/02/2011 382.50p 382.50p 382.50p 382.50p 0
31/01/2011 382.50p 385.00p 375.00p 382.50p 1510
28/01/2011 387.50p 387.50p 380.00p 382.50p 2750
27/01/2011 387.50p 392.75p 382.00p 387.50p 1495
26/01/2011 387.50p 392.75p 387.50p 387.50p 2530
25/01/2011 387.50p 387.50p 387.50p 387.50p 0
24/01/2011 387.50p 395.00p 380.00p 387.50p 6318
21/01/2011 387.50p 387.50p 387.50p 387.50p 0
20/01/2011 387.50p 392.75p 380.00p 387.50p 215
19/01/2011 387.50p 387.50p 387.50p 387.50p 0
18/01/2011 387.50p 387.50p 387.50p 387.50p 0
17/01/2011 380.00p 387.50p 380.00p 387.50p 500
14/01/2011 392.75p 392.75p 387.50p 387.50p 5000
13/01/2011 392.75p 392.75p 380.00p 387.50p 1317
12/01/2011 380.00p 392.75p 380.00p 387.50p 2064
11/01/2011 382.00p 387.50p 380.00p 387.50p 1165
10/01/2011 387.50p 387.50p 387.50p 387.50p 0
07/01/2011 387.50p 392.75p 382.00p 387.50p 1050
06/01/2011 395.00p 398.50p 387.50p 387.50p 4589
05/01/2011 395.00p 397.50p 395.00p 395.00p 0
04/01/2011 390.00p 398.50p 390.00p 395.00p 4815
31/12/2010 390.00p 393.50p 387.50p 390.00p 25
30/12/2010 390.00p 390.00p 385.00p 390.00p 93
29/12/2010 390.00p 390.00p 387.50p 390.00p 0
24/12/2010 390.00p 393.50p 387.50p 390.00p 5365
23/12/2010 390.00p 393.50p 385.00p 390.00p 3141
22/12/2010 390.00p 393.50p 387.50p 390.00p 2515
21/12/2010 390.00p 390.00p 387.50p 390.00p 0
20/12/2010 390.00p 392.00p 387.50p 390.00p 500
17/12/2010 400.00p 400.00p 380.00p 390.00p 13369
16/12/2010 402.50p 402.50p 395.00p 400.00p 500
15/12/2010 402.50p 407.75p 388.00p 402.50p 5520
14/12/2010 402.50p 402.50p 400.00p 402.50p 0
13/12/2010 402.50p 402.50p 402.50p 402.50p 0
10/12/2010 402.50p 402.50p 395.00p 402.50p 2000
09/12/2010 405.00p 407.75p 395.00p 402.50p 6393
08/12/2010 405.00p 405.00p 396.00p 405.00p 4000

*Close Price adjusted for both dividends and splits