Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/11/2009 377.50p 380.00p 377.50p 377.50p 8050
03/11/2009 377.50p 380.00p 377.50p 377.50p 2000
02/11/2009 377.50p 380.00p 377.50p 377.50p 0
30/10/2009 365.00p 385.00p 340.00p 377.50p 2454
29/10/2009 352.50p 375.00p 360.00p 365.00p 7150
28/10/2009 357.50p 352.50p 340.00p 352.50p 1408
27/10/2009 357.50p 357.50p 357.50p 357.50p 0
26/10/2009 357.50p 357.50p 355.00p 357.50p 0
23/10/2009 357.50p 357.50p 355.00p 357.50p 0
22/10/2009 357.50p 357.50p 355.00p 357.50p 1500
21/10/2009 357.50p 357.50p 355.00p 357.50p 0
20/10/2009 357.50p 357.50p 357.50p 357.50p 0
19/10/2009 357.50p 357.50p 355.00p 357.50p 0
16/10/2009 362.50p 362.50p 355.00p 357.50p 1003
15/10/2009 362.50p 362.50p 355.00p 362.50p 0
14/10/2009 367.50p 367.50p 355.00p 362.50p 30000
13/10/2009 367.50p 375.00p 355.00p 367.50p 2900
12/10/2009 367.50p 372.50p 360.00p 372.50p 434943
09/10/2009 367.50p 367.50p 360.00p 367.50p 42095
08/10/2009 367.50p 367.50p 360.00p 367.50p 0
07/10/2009 370.00p 370.00p 360.00p 367.50p 1349
06/10/2009 367.50p 372.50p 360.00p 370.00p 3925
05/10/2009 330.00p 357.50p 332.50p 357.50p 4050
02/10/2009 330.00p 330.00p 320.00p 330.00p 0
01/10/2009 330.00p 330.00p 320.00p 330.00p 0
30/09/2009 327.50p 330.00p 320.00p 330.00p 1246
29/09/2009 327.50p 327.50p 320.00p 327.50p 550
28/09/2009 327.50p 327.50p 320.00p 327.50p 0
25/09/2009 330.00p 330.00p 320.00p 327.50p 20000
24/09/2009 330.00p 330.00p 320.00p 330.00p 0
23/09/2009 330.00p 330.00p 320.00p 330.00p 0
22/09/2009 330.00p 330.00p 320.00p 330.00p 0
21/09/2009 330.00p 330.00p 320.00p 330.00p 2750

*Close Price adjusted for both dividends and splits