Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/05/2020 154.50p 160.00p 151.50p 156.00p 259533
18/05/2020 171.50p 175.40p 148.60p 154.50p 1583610
15/05/2020 150.00p 178.97p 142.21p 170.00p 450642
14/05/2020 160.00p 163.00p 140.85p 149.00p 361821
13/05/2020 162.50p 167.50p 143.12p 160.00p 442051
12/05/2020 165.00p 171.50p 151.50p 158.50p 468078
11/05/2020 177.50p 184.45p 151.60p 175.00p 830482
08/05/2020 187.50p 188.00p 134.00p 175.00p 1684149
07/05/2020 187.50p 188.00p 134.00p 175.00p 1688886
06/05/2020 204.00p 219.20p 170.00p 185.00p 1485784
05/05/2020 235.00p 302.60p 156.00p 220.00p 4347338
04/05/2020 145.50p 215.50p 135.00p 198.00p 2352427
01/05/2020 124.50p 147.00p 120.00p 135.50p 1420061
30/04/2020 119.50p 120.35p 104.50p 109.00p 1114062
29/04/2020 124.50p 138.95p 113.50p 120.00p 1375321
28/04/2020 88.00p 122.71p 87.25p 118.00p 1652888
27/04/2020 85.00p 90.00p 74.55p 88.00p 973018
24/04/2020 75.00p 84.72p 70.00p 82.50p 1057542
23/04/2020 73.00p 77.00p 67.00p 72.50p 507398
22/04/2020 82.50p 85.70p 65.55p 73.00p 1356544
21/04/2020 74.00p 83.00p 72.35p 83.00p 1231694
20/04/2020 97.50p 105.59p 70.00p 73.00p 2646886
17/04/2020 63.50p 64.50p 53.75p 58.00p 1452679
16/04/2020 67.50p 72.75p 55.99p 65.00p 2317314
15/04/2020 57.50p 83.96p 57.27p 67.00p 2528163
14/04/2020 40.50p 61.36p 40.50p 57.00p 3421763
13/04/2020 31.00p 42.00p 28.13p 40.00p 2273886
10/04/2020 31.00p 42.00p 28.13p 40.00p 2273886
09/04/2020 31.00p 42.00p 28.13p 40.00p 2442700
08/04/2020 26.50p 32.75p 26.26p 30.00p 738908
07/04/2020 24.50p 29.00p 23.15p 26.50p 1285739
06/04/2020 28.00p 28.73p 23.10p 23.50p 1148913
03/04/2020 32.00p 32.80p 26.60p 28.00p 722233
02/04/2020 33.50p 36.80p 31.01p 32.00p 1767046
01/04/2020 27.50p 33.50p 27.01p 31.50p 1114424
31/03/2020 29.50p 33.00p 27.31p 28.00p 1385637
30/03/2020 19.50p 30.96p 19.50p 29.00p 2541400
27/03/2020 23.50p 25.18p 18.25p 19.50p 1040082
26/03/2020 31.00p 32.00p 21.06p 23.00p 3468196
25/03/2020 10.50p 40.00p 10.50p 29.50p 6624155
24/03/2020 8.75p 9.40p 8.00p 9.00p 8600
23/03/2020 9.00p 9.00p 8.00p 9.00p 4255
20/03/2020 9.00p 9.40p 8.00p 9.00p 14246
19/03/2020 9.00p 9.00p 7.91p 9.00p 12465
18/03/2020 9.00p 9.40p 8.00p 9.00p 16063
17/03/2020 9.00p 9.00p 8.00p 9.00p 5263
16/03/2020 9.00p 9.00p 8.00p 9.00p 7500
13/03/2020 9.00p 9.50p 9.00p 9.00p 6179
12/03/2020 9.00p 9.50p 9.00p 9.00p 24157
11/03/2020 9.00p 9.50p 9.00p 9.00p 27241
10/03/2020 9.00p 9.00p 9.00p 9.00p 0
09/03/2020 9.00p 9.50p 8.17p 9.00p 7053
06/03/2020 9.00p 9.00p 9.00p 9.00p 0
05/03/2020 9.00p 9.00p 9.00p 9.00p 0
04/03/2020 9.00p 9.50p 8.90p 9.00p 86641
03/03/2020 9.00p 9.00p 8.15p 9.00p 13600
02/03/2020 9.00p 9.00p 8.17p 9.00p 3253
28/02/2020 9.00p 9.00p 8.17p 9.00p 2168
27/02/2020 9.00p 9.50p 8.50p 9.00p 15444
26/02/2020 9.00p 9.00p 8.00p 9.00p 298101
25/02/2020 9.00p 9.00p 8.65p 9.00p 11221
24/02/2020 9.00p 9.65p 8.65p 9.00p 25297
21/02/2020 9.00p 9.50p 8.65p 9.00p 87693
20/02/2020 9.00p 9.50p 9.00p 9.00p 22873
19/02/2020 9.00p 9.65p 8.50p 9.00p 93066
18/02/2020 9.00p 9.68p 8.50p 9.00p 113847
17/02/2020 9.00p 9.68p 8.88p 9.00p 39245
14/02/2020 9.00p 9.70p 8.88p 9.00p 25566
13/02/2020 9.00p 9.00p 8.88p 9.00p 2103
12/02/2020 9.00p 9.75p 8.88p 9.00p 47525
11/02/2020 9.00p 9.70p 8.88p 9.00p 131490
10/02/2020 8.75p 9.75p 8.50p 9.00p 751035
07/02/2020 8.75p 9.30p 8.60p 8.75p 22442
06/02/2020 8.50p 9.50p 8.50p 8.75p 307656
05/02/2020 7.00p 10.00p 6.44p 8.00p 6286829
04/02/2020 12.50p 14.40p 6.25p 7.00p 831311
03/02/2020 21.00p 21.00p 20.00p 21.00p 10691
31/01/2020 21.00p 21.00p 21.00p 21.00p 0
30/01/2020 21.00p 21.00p 21.00p 21.00p 450
29/01/2020 21.00p 21.00p 21.00p 21.00p 0
28/01/2020 21.50p 21.95p 20.02p 21.00p 15559
27/01/2020 21.50p 22.22p 21.50p 21.50p 7181
24/01/2020 21.50p 22.20p 20.03p 21.50p 29724
23/01/2020 21.50p 22.22p 21.50p 21.50p 15751
22/01/2020 21.50p 22.22p 20.01p 21.50p 11232
21/01/2020 21.50p 21.50p 21.50p 21.50p 0
20/01/2020 21.50p 22.22p 20.03p 21.50p 3069
17/01/2020 21.50p 21.50p 21.50p 21.50p 0
16/01/2020 21.50p 21.50p 20.02p 21.50p 6000
15/01/2020 21.50p 22.64p 20.03p 21.50p 95377
14/01/2020 21.50p 21.50p 21.50p 21.50p 0
13/01/2020 21.50p 22.64p 21.50p 21.50p 398
10/01/2020 21.50p 21.50p 20.03p 21.50p 200
09/01/2020 21.50p 21.50p 21.50p 21.50p 0
08/01/2020 21.50p 22.24p 21.50p 21.50p 18513
07/01/2020 21.50p 21.50p 21.50p 21.50p 0
06/01/2020 21.50p 22.20p 21.50p 21.50p 1745
03/01/2020 22.50p 22.50p 20.10p 21.50p 14950
02/01/2020 22.50p 23.70p 21.00p 22.50p 8871
01/01/2020 22.50p 22.50p 22.50p 22.50p 0
31/12/2019 22.50p 22.50p 22.50p 22.50p 0
30/12/2019 22.50p 23.70p 21.00p 22.50p 5219
27/12/2019 21.50p 22.50p 21.50p 22.50p 45000
26/12/2019 21.50p 21.50p 21.50p 21.50p 0
25/12/2019 21.50p 21.50p 21.50p 21.50p 0
24/12/2019 21.50p 21.50p 21.50p 21.50p 0
23/12/2019 21.50p 21.50p 21.50p 21.50p 0
20/12/2019 21.50p 21.50p 21.50p 21.50p 0
19/12/2019 21.50p 21.50p 21.50p 21.50p 0
18/12/2019 21.50p 21.50p 21.50p 21.50p 0
17/12/2019 21.50p 22.28p 21.50p 21.50p 5000
16/12/2019 21.50p 22.22p 20.00p 21.50p 5250
13/12/2019 21.50p 22.22p 21.50p 21.50p 15022
12/12/2019 21.50p 21.50p 20.00p 21.50p 4432
11/12/2019 21.50p 21.50p 21.50p 21.50p 0
10/12/2019 21.50p 21.50p 21.50p 21.50p 0
09/12/2019 21.50p 21.50p 21.50p 21.50p 0
06/12/2019 21.50p 21.50p 21.50p 21.50p 0
05/12/2019 21.50p 22.22p 20.00p 21.50p 11503
04/12/2019 21.50p 22.22p 20.00p 21.50p 13634
03/12/2019 23.50p 24.52p 20.00p 21.50p 72386
02/12/2019 21.50p 22.52p 21.50p 21.50p 19521
29/11/2019 21.50p 22.00p 20.00p 21.50p 12000
28/11/2019 22.50p 22.50p 20.50p 21.50p 16895
27/11/2019 22.50p 22.50p 20.50p 22.50p 9590
26/11/2019 22.50p 25.00p 21.00p 22.50p 2548
25/11/2019 20.50p 24.20p 20.50p 22.50p 120270
22/11/2019 19.00p 21.00p 19.00p 20.50p 52647
21/11/2019 19.00p 21.00p 19.00p 19.00p 7369
20/11/2019 19.00p 19.00p 19.00p 19.00p 0
19/11/2019 19.00p 19.00p 17.25p 19.00p 290
18/11/2019 18.50p 21.00p 18.50p 19.00p 6980
15/11/2019 18.50p 18.50p 18.50p 18.50p 0
14/11/2019 18.50p 20.00p 18.50p 18.50p 291
13/11/2019 18.50p 18.50p 16.00p 18.50p 9262
12/11/2019 18.50p 18.50p 18.50p 18.50p 0
11/11/2019 18.50p 18.50p 16.10p 18.50p 6018
08/11/2019 18.50p 18.50p 18.50p 18.50p 0
07/11/2019 18.50p 18.50p 18.50p 18.50p 0
06/11/2019 18.50p 18.50p 18.50p 18.50p 0
05/11/2019 18.50p 18.50p 18.50p 18.50p 0
04/11/2019 18.50p 19.85p 16.00p 18.50p 7848
01/11/2019 18.50p 18.50p 18.50p 18.50p 0
31/10/2019 18.50p 20.75p 18.50p 18.50p 3000
30/10/2019 18.50p 18.50p 18.50p 18.50p 0
29/10/2019 19.00p 20.75p 18.50p 18.50p 10500
28/10/2019 19.00p 21.00p 19.00p 19.00p 23785
25/10/2019 19.50p 20.10p 19.00p 19.00p 14888
24/10/2019 21.50p 21.50p 16.00p 19.50p 17522
23/10/2019 19.50p 26.00p 19.50p 21.50p 140001
22/10/2019 15.50p 22.00p 15.50p 19.50p 41897
21/10/2019 15.50p 15.50p 13.00p 15.50p 2740
18/10/2019 16.50p 16.50p 14.00p 15.50p 5850
17/10/2019 16.50p 16.50p 15.00p 16.50p 9000
16/10/2019 17.50p 17.50p 15.25p 16.50p 15000
15/10/2019 17.50p 17.50p 17.50p 17.50p 0
14/10/2019 17.50p 17.50p 17.50p 17.50p 0
11/10/2019 17.50p 17.50p 17.50p 17.50p 0
10/10/2019 17.50p 17.50p 17.50p 17.50p 0
09/10/2019 17.50p 17.50p 17.50p 17.50p 0
08/10/2019 17.50p 17.50p 17.50p 17.50p 0
07/10/2019 17.50p 17.50p 16.50p 17.50p 0
04/10/2019 17.50p 17.50p 16.50p 16.50p 0
03/10/2019 16.50p 18.00p 15.00p 16.50p 33611
02/10/2019 16.50p 16.50p 15.00p 16.50p 525
01/10/2019 16.50p 16.50p 16.50p 16.50p 0
30/09/2019 16.50p 16.50p 16.50p 16.50p 0
27/09/2019 17.00p 17.00p 15.00p 16.50p 20000
26/09/2019 17.00p 17.00p 17.00p 17.00p 0
25/09/2019 17.00p 17.00p 17.00p 17.00p 0
24/09/2019 17.00p 17.00p 17.00p 17.00p 0
23/09/2019 17.00p 17.00p 17.00p 17.00p 0
20/09/2019 17.00p 17.00p 17.00p 17.00p 0
19/09/2019 17.00p 17.00p 17.00p 17.00p 0
18/09/2019 17.00p 17.00p 17.00p 17.00p 0
17/09/2019 17.00p 17.00p 17.00p 17.00p 0
16/09/2019 17.00p 17.00p 15.00p 17.00p 10000
13/09/2019 17.00p 17.00p 17.00p 17.00p 0
12/09/2019 17.00p 17.50p 15.00p 17.00p 15714
11/09/2019 17.00p 17.00p 15.00p 17.00p 128
10/09/2019 17.00p 17.00p 17.00p 17.00p 0
09/09/2019 17.00p 17.00p 17.00p 17.00p 0
06/09/2019 17.00p 17.50p 17.00p 17.00p 6000
05/09/2019 17.50p 17.50p 15.00p 17.00p 8973
04/09/2019 17.00p 17.00p 17.00p 17.00p 0
03/09/2019 17.00p 17.00p 17.00p 17.00p 0
02/09/2019 17.00p 17.00p 17.00p 17.00p 0
30/08/2019 17.00p 17.00p 17.00p 17.00p 0
29/08/2019 17.00p 17.00p 17.00p 17.00p 0
28/08/2019 17.00p 17.00p 17.00p 17.00p 0
27/08/2019 17.00p 17.00p 17.00p 17.00p 0
23/08/2019 17.00p 17.00p 17.00p 17.00p 0
22/08/2019 17.00p 18.10p 15.00p 17.00p 445
21/08/2019 17.00p 17.00p 15.00p 17.00p 1000
20/08/2019 17.00p 18.12p 17.00p 17.00p 8278
19/08/2019 17.00p 18.12p 15.00p 17.00p 8612
16/08/2019 17.00p 17.00p 17.00p 17.00p 0
15/08/2019 17.50p 17.50p 15.00p 17.00p 35479
14/08/2019 17.50p 17.50p 17.50p 17.50p 0
13/08/2019 17.50p 17.50p 17.50p 17.50p 0

*Close Price adjusted for both dividends and splits