Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/03/2012 405.00p 412.40p 405.00p 405.00p 35421
28/03/2012 405.00p 410.00p 405.00p 405.00p 0
27/03/2012 407.50p 410.00p 405.00p 405.00p 0
26/03/2012 405.00p 410.00p 405.00p 405.00p 752
23/03/2012 407.50p 415.00p 405.00p 405.00p 0
22/03/2012 405.00p 415.00p 405.00p 405.00p 149
21/03/2012 419.00p 419.00p 405.00p 405.00p 6282
20/03/2012 422.50p 422.50p 419.00p 419.00p 8948
19/03/2012 422.50p 422.50p 420.23p 422.50p 127
16/03/2012 422.50p 423.00p 420.07p 422.50p 1204
15/03/2012 422.50p 423.00p 422.50p 422.50p 236
14/03/2012 422.50p 423.50p 420.00p 422.50p 12125
13/03/2012 422.50p 422.50p 420.00p 422.50p 2982
12/03/2012 417.50p 417.50p 409.76p 417.50p 1155
09/03/2012 417.50p 420.50p 417.50p 417.50p 0
08/03/2012 417.50p 420.50p 417.50p 417.50p 0
07/03/2012 417.50p 420.50p 417.50p 417.50p 12
06/03/2012 422.50p 424.35p 417.50p 417.50p 0
05/03/2012 422.50p 424.35p 420.00p 422.50p 4514
02/03/2012 417.50p 420.00p 410.38p 420.00p 4000
01/03/2012 417.50p 423.63p 415.00p 417.50p 3000
29/02/2012 412.50p 425.00p 400.39p 417.50p 6832
28/02/2012 412.50p 412.50p 403.00p 412.50p 1164
27/02/2012 412.50p 412.50p 400.00p 412.50p 1240
24/02/2012 412.50p 418.75p 412.50p 412.50p 911
23/02/2012 412.50p 419.49p 402.00p 412.50p 0
22/02/2012 410.00p 419.49p 402.00p 412.50p 12603
21/02/2012 397.50p 425.00p 389.92p 410.00p 8043
20/02/2012 397.50p 420.00p 380.00p 397.50p 530000
17/02/2012 397.50p 407.65p 397.50p 397.50p 0
16/02/2012 397.50p 407.65p 397.50p 397.50p 1558
15/02/2012 397.50p 402.65p 390.00p 397.50p 0
14/02/2012 390.00p 402.65p 390.00p 397.50p 920
13/02/2012 390.00p 395.00p 367.50p 390.00p 0
10/02/2012 367.50p 395.00p 367.50p 390.00p 9861
09/02/2012 355.00p 367.50p 341.75p 367.50p 3440
08/02/2012 355.00p 370.00p 355.00p 355.00p 0
07/02/2012 355.00p 370.00p 355.00p 355.00p 13
06/02/2012 352.50p 365.00p 352.50p 355.00p 18300
03/02/2012 352.50p 364.50p 352.50p 352.50p 1361
02/02/2012 352.50p 364.50p 352.50p 352.50p 10000
01/02/2012 355.00p 355.00p 345.00p 352.50p 0
31/01/2012 355.00p 355.00p 345.00p 355.00p 0
30/01/2012 355.00p 355.00p 345.00p 355.00p 0
27/01/2012 355.00p 355.00p 345.00p 355.00p 0
26/01/2012 355.00p 355.00p 345.00p 355.00p 392
25/01/2012 355.00p 355.00p 345.00p 355.00p 305
24/01/2012 355.00p 360.00p 345.00p 355.00p 10307
23/01/2012 362.50p 365.00p 355.00p 355.00p 0
20/01/2012 362.50p 365.00p 355.00p 362.50p 20783
19/01/2012 362.50p 363.25p 362.50p 362.50p 0
18/01/2012 362.50p 363.25p 362.50p 362.50p 1550
17/01/2012 362.50p 365.00p 362.50p 362.50p 1996
16/01/2012 362.50p 362.50p 355.50p 362.50p 255
13/01/2012 362.50p 363.25p 362.50p 362.50p 0
12/01/2012 362.50p 363.25p 362.50p 362.50p 2736
11/01/2012 362.50p 365.00p 362.50p 365.00p 2725
10/01/2012 362.50p 364.75p 362.50p 362.50p 0
09/01/2012 362.50p 364.75p 362.50p 362.50p 1644
06/01/2012 360.00p 364.75p 360.00p 362.50p 314
05/01/2012 357.50p 360.00p 350.00p 360.00p 409
04/01/2012 360.00p 360.00p 350.50p 360.00p 0
03/01/2012 360.00p 360.00p 350.50p 360.00p 0
30/12/2011 360.00p 360.00p 350.50p 360.00p 0
29/12/2011 360.00p 360.00p 350.50p 360.00p 0
28/12/2011 360.00p 360.00p 350.50p 360.00p 0
23/12/2011 360.00p 360.00p 350.50p 360.00p 2059
22/12/2011 360.00p 360.00p 350.00p 360.00p 0
21/12/2011 360.00p 360.00p 350.00p 360.00p 0
20/12/2011 360.00p 360.00p 350.00p 360.00p 0
19/12/2011 360.00p 360.00p 350.00p 360.00p 45636
16/12/2011 360.00p 360.00p 356.00p 360.00p 0
15/12/2011 360.00p 360.00p 356.00p 360.00p 8400
14/12/2011 360.00p 362.50p 350.00p 360.00p 0
13/12/2011 360.00p 362.50p 350.00p 360.00p 0
12/12/2011 362.50p 362.50p 350.00p 360.00p 2500
09/12/2011 362.50p 364.75p 355.00p 362.50p 0
08/12/2011 362.50p 364.75p 355.00p 362.50p 0
07/12/2011 362.50p 364.75p 355.00p 362.50p 174
06/12/2011 362.50p 362.50p 349.08p 362.50p 5000
05/12/2011 362.50p 364.75p 362.50p 362.50p 3270
02/12/2011 362.50p 372.50p 360.00p 362.50p 0
01/12/2011 362.50p 372.50p 360.00p 362.50p 0
30/11/2011 362.50p 372.50p 360.00p 362.50p 0
29/11/2011 362.50p 372.50p 360.00p 362.50p 0
28/11/2011 362.50p 372.50p 360.00p 362.50p 0
25/11/2011 362.50p 372.50p 360.00p 362.50p 0
24/11/2011 362.50p 372.50p 360.00p 362.50p 0
23/11/2011 362.50p 372.50p 360.00p 362.50p 0
22/11/2011 362.50p 372.50p 360.00p 362.50p 0
21/11/2011 365.00p 372.50p 360.00p 362.50p 0
18/11/2011 367.50p 372.50p 360.00p 365.00p 0
17/11/2011 367.50p 372.50p 360.00p 367.50p 0
16/11/2011 372.50p 372.50p 360.00p 367.50p 1000
15/11/2011 380.00p 380.00p 356.00p 372.50p 10000
14/11/2011 380.00p 382.00p 380.00p 380.00p 0
11/11/2011 380.00p 382.00p 380.00p 380.00p 300
10/11/2011 380.00p 383.00p 380.00p 380.00p 0
09/11/2011 380.00p 383.00p 380.00p 380.00p 1617
08/11/2011 380.00p 383.82p 380.00p 380.00p 2278
07/11/2011 380.00p 383.00p 380.00p 380.00p 139
04/11/2011 380.00p 383.00p 380.00p 380.00p 0
03/11/2011 380.00p 383.00p 380.00p 380.00p 0
02/11/2011 380.00p 383.00p 380.00p 380.00p 1617
01/11/2011 380.00p 380.00p 370.50p 380.00p 227
31/10/2011 380.00p 380.00p 380.00p 380.00p 0
28/10/2011 380.00p 380.00p 380.00p 380.00p 0
27/10/2011 380.00p 380.00p 380.00p 380.00p 0
26/10/2011 380.00p 380.00p 380.00p 380.00p 0
25/10/2011 380.00p 380.00p 380.00p 380.00p 0
24/10/2011 380.00p 380.00p 380.00p 380.00p 0
21/10/2011 380.00p 380.00p 380.00p 380.00p 0
20/10/2011 380.00p 380.00p 380.00p 380.00p 1250
19/10/2011 380.00p 383.00p 380.00p 380.00p 0
18/10/2011 380.00p 383.00p 380.00p 380.00p 257
17/10/2011 380.00p 380.00p 375.00p 380.00p 2000
14/10/2011 380.00p 383.00p 372.00p 380.00p 1500
13/10/2011 375.00p 380.00p 375.00p 380.00p 5000
12/10/2011 375.00p 375.00p 370.00p 375.00p 0
11/10/2011 375.00p 375.00p 370.00p 375.00p 0
10/10/2011 375.00p 375.00p 370.00p 375.00p 700
07/10/2011 375.00p 384.00p 375.00p 375.00p 0
06/10/2011 375.00p 384.00p 375.00p 384.00p 462
05/10/2011 375.00p 375.00p 369.00p 375.00p 0
04/10/2011 371.50p 374.05p 369.00p 369.00p 0
03/10/2011 371.50p 374.05p 371.50p 371.50p 0
30/09/2011 371.50p 374.05p 371.50p 371.50p 0
29/09/2011 371.50p 374.05p 371.50p 371.50p 300
28/09/2011 371.50p 380.00p 367.50p 371.50p 0
27/09/2011 376.50p 380.00p 367.50p 371.50p 0
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

*Close Price adjusted for both dividends and splits