Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
11/07/2023 16.00p 16.50p 15.71p 16.00p 278064
10/07/2023 15.75p 16.50p 15.50p 16.00p 139308
07/07/2023 16.25p 16.25p 15.50p 15.75p 324886
06/07/2023 16.50p 17.00p 15.60p 16.25p 209396
05/07/2023 17.25p 17.25p 16.00p 16.50p 171740
04/07/2023 17.25p 18.00p 16.50p 16.75p 324022
03/07/2023 17.50p 18.00p 16.50p 17.25p 309239
30/06/2023 17.50p 17.77p 17.01p 17.50p 199196
29/06/2023 16.00p 17.86p 15.50p 17.50p 393114
28/06/2023 16.00p 16.37p 15.50p 16.00p 374344
27/06/2023 16.25p 17.00p 15.50p 16.25p 262058
26/06/2023 17.00p 17.19p 16.00p 16.50p 267595
23/06/2023 17.25p 17.30p 16.25p 17.00p 171524
22/06/2023 17.50p 17.86p 17.00p 17.25p 251158
21/06/2023 16.50p 18.00p 16.43p 17.50p 1052998
20/06/2023 17.00p 17.00p 15.54p 16.25p 945488
19/06/2023 18.00p 18.40p 16.50p 17.00p 600393
16/06/2023 18.50p 21.00p 17.60p 18.00p 3372176
15/06/2023 17.75p 17.87p 17.01p 17.25p 344770
14/06/2023 16.75p 18.50p 16.75p 17.75p 817768
13/06/2023 17.00p 17.00p 16.50p 16.75p 482498
12/06/2023 17.75p 17.85p 16.13p 17.00p 976290
09/06/2023 18.25p 18.25p 17.30p 17.75p 450897
08/06/2023 17.75p 19.50p 17.50p 18.00p 1067446
07/06/2023 18.75p 18.75p 17.26p 17.75p 471024
06/06/2023 20.50p 20.50p 18.50p 18.50p 731074
05/06/2023 20.00p 21.50p 20.00p 20.25p 836253
02/06/2023 20.25p 23.73p 20.00p 20.50p 2447778
01/06/2023 19.00p 21.00p 18.50p 20.00p 1234745
31/05/2023 17.25p 19.50p 17.00p 19.00p 1653719
30/05/2023 16.75p 18.00p 16.50p 17.25p 943666
26/05/2023 17.25p 17.50p 16.50p 17.50p 636031
25/05/2023 17.50p 17.52p 17.00p 17.25p 319356
24/05/2023 19.25p 19.25p 17.10p 17.50p 1439543
23/05/2023 20.00p 20.33p 18.50p 19.00p 587220
22/05/2023 22.25p 22.25p 19.65p 20.00p 491392
19/05/2023 21.25p 25.90p 21.25p 22.25p 4706266
18/05/2023 21.25p 21.75p 20.14p 20.50p 337636
17/05/2023 21.00p 22.20p 20.97p 21.50p 474866
16/05/2023 22.00p 22.17p 20.53p 21.00p 753625
15/05/2023 20.25p 23.25p 20.25p 22.00p 1681255
12/05/2023 20.50p 20.98p 19.10p 20.25p 607451
11/05/2023 19.75p 22.99p 19.63p 20.50p 1458970
10/05/2023 20.50p 20.63p 19.00p 19.50p 723039
09/05/2023 20.75p 21.00p 19.98p 19.98p 332533
05/05/2023 18.50p 23.80p 18.30p 20.75p 3089357
04/05/2023 18.75p 19.00p 18.00p 18.50p 275651
03/05/2023 19.00p 20.00p 18.60p 18.75p 759429
02/05/2023 20.25p 20.50p 18.08p 19.00p 1607377
28/04/2023 21.25p 21.50p 20.17p 20.38p 441839
27/04/2023 21.25p 21.48p 21.00p 21.25p 306231
26/04/2023 21.50p 22.00p 21.00p 21.25p 485834
25/04/2023 23.00p 23.00p 21.00p 21.50p 916294
24/04/2023 23.00p 23.00p 22.00p 23.00p 217287
21/04/2023 22.50p 23.44p 22.50p 23.00p 366864
20/04/2023 22.75p 23.50p 22.50p 22.75p 458327
19/04/2023 22.75p 23.50p 22.00p 23.00p 558190
18/04/2023 22.50p 25.40p 22.01p 22.75p 1584716
17/04/2023 24.50p 25.00p 22.00p 23.55p 960962
14/04/2023 25.25p 25.39p 23.60p 24.50p 1197049
13/04/2023 25.50p 25.94p 25.00p 25.30p 236261
12/04/2023 24.75p 27.50p 24.64p 25.50p 1034482
11/04/2023 26.25p 26.50p 24.50p 24.75p 1250059
06/04/2023 27.00p 27.36p 24.00p 26.00p 2106512
05/04/2023 26.75p 28.50p 26.12p 27.00p 569445
04/04/2023 27.50p 29.50p 26.20p 26.75p 1899489
03/04/2023 27.50p 34.90p 26.50p 27.20p 4236781
31/03/2023 32.00p 34.48p 27.50p 28.00p 2825935
30/03/2023 38.75p 39.05p 31.00p 31.00p 6179516
29/03/2023 38.00p 40.40p 36.60p 36.75p 2037777
28/03/2023 39.00p 39.84p 37.15p 39.80p 1532471
27/03/2023 38.00p 40.70p 37.44p 40.00p 1641983
24/03/2023 37.25p 42.50p 37.25p 38.30p 4212963
23/03/2023 33.50p 39.40p 32.00p 38.50p 2850957
22/03/2023 38.75p 39.75p 32.50p 33.25p 4188869
21/03/2023 40.75p 41.00p 37.00p 39.50p 5167464
20/03/2023 46.00p 48.86p 38.30p 42.60p 6555547
17/03/2023 43.00p 45.64p 41.00p 43.00p 6651442
16/03/2023 37.50p 42.00p 36.62p 42.00p 2715049
15/03/2023 36.50p 39.25p 36.00p 38.50p 3085080
14/03/2023 35.75p 37.41p 35.00p 37.00p 2346730
13/03/2023 32.25p 35.40p 32.22p 35.00p 2557212
10/03/2023 31.75p 35.44p 31.50p 32.25p 4134520
09/03/2023 28.25p 33.00p 28.00p 31.50p 3474771
08/03/2023 28.25p 29.00p 27.50p 28.25p 616674
07/03/2023 25.50p 29.00p 25.50p 28.00p 3081622
06/03/2023 25.50p 26.95p 24.52p 25.50p 1344800
03/03/2023 21.25p 26.89p 20.00p 25.50p 2704199
02/03/2023 22.75p 23.00p 21.00p 21.25p 308435
01/03/2023 23.25p 23.45p 22.50p 22.75p 714358
28/02/2023 23.25p 23.88p 23.00p 23.25p 645445
27/02/2023 24.00p 24.50p 23.00p 23.25p 1092034
24/02/2023 25.50p 26.50p 24.00p 24.25p 542528
23/02/2023 27.00p 27.50p 25.00p 25.80p 683893
22/02/2023 26.00p 28.00p 25.06p 27.00p 1308614
21/02/2023 27.75p 27.99p 25.30p 25.75p 874237
20/02/2023 28.75p 29.60p 27.65p 28.00p 436592
17/02/2023 27.00p 29.75p 26.75p 29.00p 2085052
16/02/2023 25.25p 28.29p 25.20p 27.00p 2003263
15/02/2023 26.25p 26.25p 25.00p 25.50p 721104
14/02/2023 26.50p 26.98p 24.67p 26.25p 1849450
13/02/2023 29.75p 30.47p 26.25p 27.50p 2406510
10/02/2023 35.50p 36.00p 29.50p 29.50p 7243969
09/02/2023 29.00p 39.00p 25.56p 33.25p 22677122
08/02/2023 24.25p 25.50p 24.00p 25.00p 498478
07/02/2023 25.25p 25.50p 23.50p 24.00p 1224278
06/02/2023 24.75p 25.50p 22.88p 24.50p 3753710
03/02/2023 22.00p 27.00p 22.00p 23.50p 5076524
02/02/2023 19.75p 22.88p 17.75p 21.75p 4504474
01/02/2023 24.25p 24.35p 19.55p 19.75p 3592452
31/01/2023 27.75p 28.00p 22.64p 24.25p 7463155
30/01/2023 30.63p 32.00p 26.50p 27.20p 5425643
27/01/2023 26.12p 32.00p 25.25p 29.50p 11148981
26/01/2023 19.25p 24.00p 19.00p 24.00p 5106052
25/01/2023 17.50p 20.00p 16.30p 19.40p 2592558
24/01/2023 16.00p 18.00p 16.00p 17.25p 2702130
23/01/2023 16.75p 17.00p 15.50p 16.00p 671391
20/01/2023 16.90p 19.40p 15.56p 16.25p 4616814
19/01/2023 12.75p 17.50p 12.75p 16.50p 5965702
18/01/2023 11.50p 13.50p 11.00p 12.75p 1321949
17/01/2023 11.50p 12.00p 11.02p 11.50p 451480
16/01/2023 11.50p 12.00p 11.00p 11.50p 142803
13/01/2023 11.35p 12.00p 11.00p 11.50p 533873
12/01/2023 10.25p 12.00p 10.13p 11.35p 970915
11/01/2023 10.50p 11.00p 10.00p 10.25p 488301
10/01/2023 10.80p 11.00p 10.00p 10.50p 449547
09/01/2023 11.30p 11.50p 10.33p 10.80p 758132
06/01/2023 11.30p 11.50p 10.60p 11.05p 212289
05/01/2023 11.50p 11.50p 10.70p 11.05p 1343623
04/01/2023 12.25p 12.37p 11.00p 11.20p 2007009
03/01/2023 10.75p 13.50p 10.50p 12.25p 3422438
30/12/2022 11.00p 11.00p 10.00p 11.00p 548971
29/12/2022 9.50p 11.80p 9.00p 10.75p 1810943
28/12/2022 9.50p 10.00p 9.00p 9.50p 207624
23/12/2022 9.50p 9.62p 9.00p 9.50p 122859
22/12/2022 9.50p 9.65p 9.00p 9.50p 132277
21/12/2022 9.50p 9.75p 9.50p 9.75p 234850
20/12/2022 10.00p 10.00p 9.50p 9.75p 555642
19/12/2022 10.00p 10.09p 9.60p 10.00p 222838
16/12/2022 9.75p 10.35p 9.51p 10.00p 650763
15/12/2022 9.28p 10.20p 9.10p 9.75p 512874
14/12/2022 9.53p 9.53p 9.05p 9.25p 315561
13/12/2022 9.75p 9.79p 9.50p 9.53p 244662
12/12/2022 9.75p 10.00p 9.53p 9.75p 215864
09/12/2022 9.75p 9.90p 9.50p 9.75p 287543
08/12/2022 10.00p 10.30p 9.73p 9.75p 529180
07/12/2022 9.13p 10.50p 9.13p 10.00p 1430872
06/12/2022 8.25p 10.00p 8.25p 9.25p 2256550
05/12/2022 8.25p 8.50p 8.00p 8.00p 167814
02/12/2022 8.60p 8.60p 8.00p 8.25p 360765
01/12/2022 8.60p 8.70p 8.30p 8.60p 103232
30/11/2022 9.00p 9.00p 8.45p 8.60p 288780
29/11/2022 9.00p 9.00p 8.50p 8.75p 94754
28/11/2022 9.00p 9.50p 8.50p 8.75p 1195569
25/11/2022 9.25p 9.50p 8.88p 9.00p 382462
24/11/2022 9.00p 9.50p 8.95p 9.25p 2403561
23/11/2022 10.00p 10.00p 8.50p 9.00p 1860821
22/11/2022 10.00p 10.50p 9.50p 9.75p 712170
21/11/2022 12.50p 12.50p 9.50p 10.00p 3567633
18/11/2022 10.00p 13.00p 9.50p 12.75p 2007484
17/11/2022 10.00p 10.50p 9.50p 10.00p 658665
16/11/2022 10.25p 10.50p 9.50p 10.00p 428314
15/11/2022 11.00p 11.00p 9.90p 10.25p 558116
14/11/2022 10.75p 11.00p 10.50p 10.75p 158156
11/11/2022 9.75p 11.40p 9.68p 10.75p 1191153
10/11/2022 9.90p 10.00p 9.50p 9.75p 595886
09/11/2022 10.25p 10.38p 9.50p 9.90p 1605102
08/11/2022 11.25p 11.50p 10.03p 10.25p 1098417
07/11/2022 11.25p 11.50p 10.80p 11.25p 429553
04/11/2022 11.25p 11.50p 11.10p 11.25p 608666
03/11/2022 11.50p 11.50p 11.10p 11.25p 170206
02/11/2022 11.50p 11.95p 11.00p 11.00p 180405
01/11/2022 12.40p 12.40p 11.00p 11.50p 787361
31/10/2022 12.50p 12.50p 12.00p 12.40p 223606
28/10/2022 12.50p 12.80p 12.20p 12.50p 245903
27/10/2022 12.85p 13.00p 12.20p 12.50p 366021
26/10/2022 12.70p 13.20p 12.68p 12.85p 150761
25/10/2022 12.85p 13.15p 12.50p 12.85p 507330
24/10/2022 12.75p 13.00p 12.20p 12.85p 214302
21/10/2022 12.25p 12.87p 12.00p 12.75p 822107
20/10/2022 12.50p 13.00p 12.00p 12.25p 399144
19/10/2022 12.25p 13.00p 12.00p 12.50p 398770
18/10/2022 11.50p 13.00p 11.50p 12.25p 937671
17/10/2022 11.50p 11.89p 11.39p 11.50p 458802
14/10/2022 11.25p 12.00p 11.00p 11.50p 117599
13/10/2022 11.25p 11.50p 11.00p 11.25p 84031
12/10/2022 11.50p 11.50p 11.00p 11.25p 460595
11/10/2022 11.75p 12.00p 11.00p 11.50p 285289
10/10/2022 12.10p 12.10p 11.33p 11.75p 536304
07/10/2022 12.50p 13.00p 11.70p 12.10p 430210
06/10/2022 13.75p 14.00p 12.00p 12.50p 1832651
05/10/2022 11.00p 15.80p 11.00p 13.90p 7310949
04/10/2022 11.00p 11.50p 10.50p 11.00p 94031

*Close Price adjusted for both dividends and splits