Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 10.75p 11.69p 10.56p 11.00p 341937
30/09/2022 11.25p 11.25p 10.55p 10.75p 484133
29/09/2022 11.50p 11.70p 11.18p 11.25p 403924
28/09/2022 11.75p 11.88p 10.55p 11.50p 966535
27/09/2022 11.75p 12.00p 11.58p 11.75p 131949
26/09/2022 12.00p 13.00p 11.53p 11.75p 1553356
23/09/2022 12.25p 12.25p 11.50p 11.75p 527798
22/09/2022 12.50p 12.64p 12.13p 12.25p 222678
21/09/2022 12.50p 12.65p 12.43p 12.50p 88052
20/09/2022 12.75p 12.90p 12.00p 12.50p 652192
16/09/2022 11.75p 13.00p 11.50p 12.75p 1249970
15/09/2022 12.75p 12.75p 11.50p 11.75p 866991
14/09/2022 12.75p 12.75p 12.15p 12.75p 266943
13/09/2022 13.25p 13.58p 12.75p 12.75p 252624
12/09/2022 13.50p 13.50p 13.00p 13.25p 319580
09/09/2022 13.75p 14.00p 13.00p 13.25p 397973
08/09/2022 14.00p 14.20p 13.50p 13.75p 348063
07/09/2022 14.50p 14.50p 13.50p 13.75p 738257
06/09/2022 14.50p 15.00p 14.00p 14.50p 231779
05/09/2022 14.50p 15.00p 14.50p 14.75p 127954
02/09/2022 14.75p 15.50p 14.60p 14.75p 155030
01/09/2022 14.75p 15.25p 14.75p 15.25p 123956
31/08/2022 15.50p 15.50p 15.00p 15.25p 145064
30/08/2022 16.25p 16.50p 15.00p 15.50p 542824
26/08/2022 16.25p 16.40p 15.53p 16.25p 344872
25/08/2022 17.25p 17.25p 15.99p 16.70p 764879
24/08/2022 17.75p 17.75p 17.00p 17.25p 167805
23/08/2022 17.75p 17.75p 17.50p 17.75p 210658
22/08/2022 18.50p 19.20p 17.50p 17.75p 783739
19/08/2022 18.25p 18.38p 17.63p 18.25p 434837
18/08/2022 18.25p 18.72p 18.25p 18.25p 139501
17/08/2022 18.75p 18.75p 18.00p 18.25p 117253
16/08/2022 18.75p 18.88p 18.00p 18.75p 182477
15/08/2022 19.50p 19.50p 18.48p 18.75p 576288
12/08/2022 18.75p 20.00p 18.71p 19.50p 733290
11/08/2022 18.00p 19.90p 17.22p 18.75p 978341
10/08/2022 18.00p 18.40p 17.67p 18.00p 153971
09/08/2022 18.00p 18.07p 17.50p 18.00p 192196
08/08/2022 17.75p 18.50p 17.50p 18.00p 107275
05/08/2022 17.75p 18.17p 17.00p 17.75p 133840
04/08/2022 18.25p 18.50p 17.00p 17.75p 167887
03/08/2022 18.25p 18.25p 18.00p 18.25p 103636
02/08/2022 18.25p 18.32p 17.75p 18.25p 90412
01/08/2022 18.50p 18.50p 18.00p 18.25p 452975
29/07/2022 18.50p 19.00p 17.75p 18.25p 233615
28/07/2022 18.50p 19.00p 18.38p 18.50p 297795
27/07/2022 18.50p 19.00p 18.00p 18.50p 259411
26/07/2022 19.50p 19.50p 18.28p 18.50p 120177
25/07/2022 19.75p 19.75p 19.00p 19.50p 147418
22/07/2022 19.50p 20.00p 19.40p 19.75p 386478
21/07/2022 18.00p 20.00p 18.00p 19.75p 613624
20/07/2022 19.25p 19.50p 17.85p 18.00p 273615
19/07/2022 19.25p 19.34p 18.74p 19.25p 138419
18/07/2022 19.25p 20.38p 19.00p 19.25p 679213
15/07/2022 20.00p 20.50p 19.50p 20.00p 206938
14/07/2022 20.00p 20.20p 19.63p 20.00p 140951
13/07/2022 20.25p 20.32p 19.66p 20.00p 315657
12/07/2022 20.50p 20.50p 20.00p 20.25p 134356
11/07/2022 21.25p 21.28p 19.75p 20.50p 376397
08/07/2022 20.75p 21.50p 20.00p 21.25p 405841
07/07/2022 20.75p 21.50p 19.50p 21.30p 721479
06/07/2022 21.75p 22.38p 20.50p 20.75p 673719
05/07/2022 19.00p 24.50p 19.00p 21.50p 4772661
04/07/2022 18.00p 19.25p 18.00p 19.25p 527185
01/07/2022 17.50p 18.50p 17.00p 18.00p 265224
30/06/2022 17.75p 17.90p 17.15p 17.50p 303631
29/06/2022 18.00p 18.50p 17.00p 17.50p 277188
28/06/2022 18.50p 18.67p 17.75p 18.00p 246854
27/06/2022 19.50p 20.00p 18.22p 18.50p 513542
24/06/2022 17.75p 20.00p 17.50p 19.50p 600794
23/06/2022 18.00p 18.00p 17.50p 17.75p 167773
22/06/2022 18.50p 18.62p 17.51p 18.62p 376269
21/06/2022 18.75p 19.00p 18.00p 18.50p 122063
20/06/2022 19.25p 19.25p 18.17p 18.75p 494791
17/06/2022 20.75p 20.75p 19.00p 19.25p 572973
16/06/2022 20.50p 22.50p 19.13p 20.75p 956258
15/06/2022 21.25p 21.25p 19.60p 20.50p 411368
14/06/2022 22.00p 22.50p 20.77p 21.00p 518551
13/06/2022 23.25p 23.25p 21.50p 22.00p 600816
10/06/2022 23.50p 23.50p 22.75p 23.25p 275515
09/06/2022 23.25p 23.45p 23.00p 23.25p 596329
08/06/2022 23.75p 23.75p 23.01p 23.25p 529468
07/06/2022 24.75p 24.75p 23.00p 23.75p 397332
06/06/2022 25.00p 25.50p 24.00p 24.25p 242164
01/06/2022 24.75p 25.75p 24.50p 25.40p 902914
31/05/2022 24.00p 26.00p 23.90p 24.75p 1198913
27/05/2022 23.00p 24.00p 22.50p 23.25p 596901
26/05/2022 22.25p 23.35p 22.00p 22.75p 409266
25/05/2022 23.00p 23.29p 22.00p 22.25p 445089
24/05/2022 23.25p 23.50p 22.50p 23.00p 1116440
23/05/2022 23.25p 23.75p 23.00p 23.25p 421066
20/05/2022 23.75p 23.80p 23.00p 23.25p 412416
19/05/2022 26.25p 26.25p 23.51p 23.75p 833130
18/05/2022 26.50p 26.50p 25.50p 25.60p 741142
17/05/2022 26.00p 27.00p 25.38p 26.25p 1007007
16/05/2022 24.50p 26.37p 24.00p 25.50p 2208407
13/05/2022 23.50p 25.00p 22.50p 24.25p 1336994
12/05/2022 23.25p 24.00p 22.00p 23.25p 651871
11/05/2022 23.00p 24.00p 22.00p 23.50p 553937
10/05/2022 22.50p 24.00p 22.37p 22.50p 831390
09/05/2022 24.25p 24.25p 22.00p 22.50p 1876511
06/05/2022 23.25p 25.40p 22.50p 24.25p 1758745
05/05/2022 24.50p 24.60p 22.94p 23.00p 2106807
04/05/2022 25.75p 26.00p 24.05p 24.50p 1362094
03/05/2022 26.50p 26.64p 25.00p 25.00p 626076
29/04/2022 25.75p 27.95p 25.13p 26.50p 1333550
28/04/2022 27.50p 27.50p 25.00p 25.75p 1125141
27/04/2022 28.25p 28.30p 25.50p 27.50p 1362817
26/04/2022 29.50p 29.50p 28.00p 30.00p 585493
25/04/2022 30.75p 33.00p 29.55p 30.00p 1812525
22/04/2022 28.75p 31.99p 28.00p 29.00p 2314469
21/04/2022 29.50p 31.50p 28.01p 29.00p 3370027
20/04/2022 26.00p 29.74p 25.50p 28.00p 2813816
19/04/2022 27.75p 27.75p 25.55p 25.80p 1285444
14/04/2022 27.25p 29.50p 27.00p 27.75p 1546339
13/04/2022 28.50p 30.00p 26.76p 27.25p 2111241
12/04/2022 30.50p 30.50p 27.50p 29.20p 2457170
11/04/2022 33.00p 33.00p 29.50p 30.00p 2841598
08/04/2022 35.25p 36.00p 32.25p 32.25p 2151347
07/04/2022 36.00p 37.60p 34.50p 35.25p 3342075
06/04/2022 35.00p 38.00p 34.00p 36.50p 4364947
05/04/2022 37.25p 39.00p 33.00p 34.20p 5856895
04/04/2022 31.00p 42.00p 29.50p 38.00p 15712112
01/04/2022 27.50p 30.00p 27.40p 30.00p 4051709
31/03/2022 25.50p 32.00p 25.30p 28.30p 10585945
30/03/2022 26.50p 27.00p 24.83p 26.00p 2511103
29/03/2022 24.75p 31.69p 22.60p 26.00p 12585547
28/03/2022 29.75p 30.35p 24.75p 25.00p 4805134
25/03/2022 26.75p 31.50p 26.37p 29.25p 9220200
24/03/2022 23.75p 27.75p 23.20p 25.75p 5518671
23/03/2022 25.50p 25.54p 23.25p 24.25p 5175486
22/03/2022 29.50p 30.10p 23.00p 25.50p 9463320
21/03/2022 34.25p 36.00p 27.50p 29.00p 25302392
18/03/2022 16.25p 38.00p 16.24p 33.00p 31275250
17/03/2022 16.50p 16.88p 16.00p 16.25p 337341
16/03/2022 18.25p 18.49p 16.00p 16.08p 2845740
15/03/2022 16.00p 19.87p 16.00p 18.60p 5137185
14/03/2022 14.75p 17.60p 14.00p 16.00p 2208420
11/03/2022 12.00p 17.00p 11.51p 15.25p 3939079
10/03/2022 12.25p 12.65p 11.50p 12.00p 253200
09/03/2022 12.25p 13.00p 11.10p 12.25p 1544432
08/03/2022 12.50p 13.00p 11.50p 12.50p 1508049
07/03/2022 12.75p 13.00p 10.00p 13.00p 1837225
04/03/2022 14.25p 14.50p 12.50p 12.75p 1656124
03/03/2022 13.50p 14.80p 12.40p 14.25p 1894049
02/03/2022 14.00p 14.50p 13.30p 13.50p 970439
01/03/2022 14.25p 15.72p 13.50p 14.25p 884192
28/02/2022 15.50p 15.90p 14.01p 15.90p 1050367
25/02/2022 14.75p 16.50p 14.50p 15.50p 1541139
24/02/2022 16.25p 17.00p 14.00p 14.75p 1806998
23/02/2022 14.75p 21.00p 14.67p 16.56p 10131685
22/02/2022 15.00p 15.14p 14.00p 14.50p 1179251
21/02/2022 16.25p 16.25p 14.50p 15.00p 1557000
18/02/2022 16.50p 17.00p 16.00p 16.50p 1310920
17/02/2022 17.25p 17.50p 16.00p 16.50p 1266413
16/02/2022 18.25p 18.50p 17.00p 17.25p 1622371
15/02/2022 15.50p 18.50p 15.00p 18.50p 3549547
14/02/2022 16.50p 16.82p 15.00p 15.50p 1671516
11/02/2022 17.25p 17.50p 16.15p 16.50p 1615883
10/02/2022 18.25p 18.25p 17.08p 17.25p 2134107
09/02/2022 19.00p 19.50p 17.50p 18.25p 1850986
08/02/2022 19.25p 19.50p 18.00p 19.00p 1282116
07/02/2022 21.00p 21.00p 19.00p 19.25p 1738384
04/02/2022 21.50p 22.40p 19.68p 22.00p 2121343
03/02/2022 19.50p 22.50p 19.50p 21.50p 4098601
02/02/2022 18.50p 20.00p 18.43p 19.00p 713941
01/02/2022 18.25p 19.40p 17.50p 18.50p 2545311
31/01/2022 19.25p 19.50p 18.00p 18.25p 1016905
28/01/2022 20.25p 22.00p 19.36p 19.50p 1579733
27/01/2022 20.25p 22.00p 19.13p 20.25p 2248666
26/01/2022 18.50p 21.67p 17.55p 20.25p 4873092
25/01/2022 18.75p 19.75p 17.67p 18.50p 2996200
24/01/2022 21.50p 21.55p 18.00p 18.75p 2372060
21/01/2022 19.50p 23.75p 19.00p 21.75p 6417815
20/01/2022 22.00p 22.00p 19.25p 19.70p 4721075
19/01/2022 22.75p 25.90p 21.15p 22.00p 7418017
18/01/2022 24.25p 24.37p 22.50p 22.75p 2757071
17/01/2022 26.25p 26.50p 23.75p 24.25p 3397705
14/01/2022 29.75p 30.00p 26.25p 26.25p 3365429
13/01/2022 27.50p 32.00p 27.32p 29.75p 6571061
12/01/2022 29.50p 30.00p 26.26p 27.50p 5339856
10/01/2022 35.25p 35.50p 32.17p 32.75p 3412580
07/01/2022 33.50p 39.38p 31.50p 36.40p 11430650
06/01/2022 36.25p 36.25p 33.00p 33.50p 3611947
05/01/2022 39.75p 39.85p 35.00p 35.50p 4786005
04/01/2022 43.50p 47.00p 39.00p 39.00p 4285174
31/12/2021 42.00p 46.00p 41.15p 43.00p 1998856
30/12/2021 43.50p 50.25p 41.25p 42.50p 9165390
29/12/2021 38.50p 45.00p 36.00p 42.00p 5447705
24/12/2021 38.00p 38.50p 36.50p 37.75p 1601107
23/12/2021 42.50p 43.00p 36.50p 38.00p 6397258
22/12/2021 43.50p 47.84p 37.00p 41.50p 15503493
21/12/2021 37.25p 38.00p 34.50p 36.25p 4464043
20/12/2021 41.25p 42.50p 37.01p 37.50p 3012597
17/12/2021 42.00p 43.99p 38.00p 41.75p 7690455
16/12/2021 47.00p 48.00p 41.00p 43.00p 7442496
15/12/2021 49.00p 52.49p 44.74p 46.75p 8630546
14/12/2021 51.50p 58.00p 44.00p 49.00p 16391425
13/12/2021 64.50p 65.90p 47.00p 50.50p 19536340
10/12/2021 71.50p 74.40p 61.84p 64.00p 15244811

*Close Price adjusted for both dividends and splits