Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/01/2018 34.00p 34.00p 33.02p 34.00p 7437
30/01/2018 35.00p 35.00p 33.04p 35.00p 10803
29/01/2018 35.00p 35.00p 35.00p 35.00p 5714
26/01/2018 35.00p 35.00p 33.12p 35.00p 3354
25/01/2018 35.00p 35.00p 35.00p 35.00p 0
24/01/2018 35.00p 35.00p 35.00p 35.00p 1394
23/01/2018 35.00p 35.00p 35.00p 35.00p 0
22/01/2018 35.00p 35.00p 35.00p 35.00p 0
19/01/2018 34.00p 35.00p 33.02p 35.00p 10776
18/01/2018 34.00p 35.00p 33.02p 34.00p 1115
17/01/2018 32.50p 32.50p 30.00p 32.50p 3000
16/01/2018 27.50p 31.00p 26.03p 30.00p 284338
15/01/2018 27.50p 27.50p 27.50p 27.50p 0
12/01/2018 27.50p 27.50p 25.00p 27.50p 8709
11/01/2018 29.00p 29.40p 27.50p 27.50p 5000
10/01/2018 29.00p 29.00p 29.00p 29.00p 10000
09/01/2018 29.00p 29.20p 29.00p 29.00p 30000
08/01/2018 29.00p 29.00p 29.00p 29.00p 0
05/01/2018 29.00p 29.40p 29.00p 29.00p 3352
04/01/2018 30.50p 31.50p 28.00p 29.00p 10903
03/01/2018 33.50p 33.50p 31.50p 31.50p 20000
02/01/2018 33.50p 33.50p 32.00p 33.50p 2
29/12/2017 34.50p 33.50p 33.50p 33.50p 0
28/12/2017 33.50p 33.50p 33.50p 33.50p 0
27/12/2017 33.50p 33.50p 30.50p 33.50p 5000
22/12/2017 33.50p 33.50p 33.50p 33.50p 0
21/12/2017 33.50p 33.50p 33.50p 33.50p 0
20/12/2017 33.50p 34.50p 33.50p 33.50p 20
19/12/2017 33.50p 33.50p 31.11p 33.50p 10000
18/12/2017 33.50p 33.50p 33.50p 33.50p 0
15/12/2017 35.00p 35.00p 31.53p 33.50p 8828
14/12/2017 34.50p 35.00p 33.00p 35.00p 35029
13/12/2017 36.00p 36.00p 35.02p 36.00p 4000
12/12/2017 36.00p 36.00p 35.02p 36.00p 1500
11/12/2017 36.00p 36.00p 35.02p 36.00p 1578
08/12/2017 34.50p 36.00p 36.00p 36.00p 0
07/12/2017 36.00p 36.00p 36.00p 36.00p 0
06/12/2017 34.50p 36.00p 36.00p 36.00p 0
05/12/2017 36.00p 36.00p 35.02p 36.00p 12500
04/12/2017 36.00p 36.50p 35.00p 36.00p 14723
01/12/2017 36.00p 36.00p 36.00p 36.00p 0
30/11/2017 36.00p 36.87p 36.00p 36.00p 5409
29/11/2017 36.00p 36.00p 35.00p 36.00p 726
28/11/2017 36.00p 36.00p 35.00p 36.00p 4503
27/11/2017 34.50p 36.00p 34.50p 36.00p 7428
24/11/2017 36.00p 36.00p 35.00p 36.00p 1890
23/11/2017 37.50p 37.50p 35.00p 36.00p 27160
22/11/2017 37.50p 37.50p 36.87p 37.50p 5000
21/11/2017 37.50p 37.50p 36.87p 37.50p 18939
20/11/2017 37.50p 37.50p 35.00p 37.50p 1380
17/11/2017 37.50p 37.50p 36.87p 37.50p 8000
16/11/2017 37.50p 37.50p 35.00p 37.50p 27307
15/11/2017 37.50p 37.50p 36.87p 37.50p 3000
14/11/2017 37.50p 37.50p 35.50p 37.50p 13603
13/11/2017 34.50p 36.87p 34.50p 36.00p 2698
10/11/2017 36.00p 36.00p 36.00p 36.00p 0
09/11/2017 34.50p 36.00p 36.00p 36.00p 0
08/11/2017 36.00p 36.87p 35.10p 36.00p 12000
07/11/2017 36.00p 36.90p 36.00p 36.00p 11051
06/11/2017 34.50p 36.00p 34.50p 36.00p 4908
03/11/2017 34.50p 36.00p 34.50p 36.00p 4000
02/11/2017 36.00p 36.00p 35.10p 36.00p 251891
01/11/2017 37.50p 38.16p 35.25p 37.50p 1756
31/10/2017 37.50p 37.50p 37.50p 37.50p 0
30/10/2017 37.50p 37.50p 37.50p 37.50p 0
27/10/2017 37.50p 37.50p 37.50p 37.50p 0
26/10/2017 37.50p 38.00p 37.50p 37.50p 626
25/10/2017 37.50p 38.00p 35.25p 37.50p 59
24/10/2017 37.50p 37.95p 35.25p 37.50p 3340
23/10/2017 37.50p 38.00p 37.50p 37.50p 10000
20/10/2017 37.50p 37.50p 37.50p 37.50p 0
19/10/2017 37.50p 38.00p 37.50p 37.50p 5000
18/10/2017 37.50p 37.50p 34.00p 37.50p 3000
17/10/2017 37.50p 38.00p 35.15p 37.50p 33409
16/10/2017 35.50p 37.50p 34.45p 35.50p 402467
13/10/2017 34.50p 34.50p 34.50p 34.50p 0
12/10/2017 34.50p 34.50p 34.50p 34.50p 0
11/10/2017 35.00p 35.00p 34.50p 34.50p 10998
10/10/2017 35.00p 35.00p 35.00p 35.00p 0
09/10/2017 35.50p 35.50p 35.00p 35.00p 4260
06/10/2017 35.50p 35.50p 35.50p 35.50p 0
05/10/2017 35.50p 36.00p 35.50p 35.50p 0
04/10/2017 35.50p 36.00p 36.00p 36.00p 33569
03/10/2017 35.50p 36.00p 36.00p 36.00p 2893
02/10/2017 35.50p 36.00p 36.00p 36.00p 618
29/09/2017 36.00p 36.00p 36.00p 36.00p 0
28/09/2017 36.00p 36.00p 36.00p 36.00p 0
27/09/2017 35.50p 36.00p 36.00p 36.00p 131
26/09/2017 35.50p 36.00p 36.00p 36.00p 0
25/09/2017 35.50p 36.00p 36.00p 36.00p 4775
22/09/2017 35.50p 36.00p 36.00p 36.00p 0
21/09/2017 36.00p 36.00p 36.00p 36.00p 0
20/09/2017 35.50p 36.00p 36.00p 36.00p 0
19/09/2017 35.50p 36.00p 36.00p 36.00p 0
18/09/2017 36.00p 36.00p 36.00p 36.00p 39829
15/09/2017 35.50p 36.00p 36.00p 36.00p 5000
14/09/2017 36.00p 36.00p 36.00p 36.00p 100
13/09/2017 36.00p 36.00p 36.00p 36.00p 203560
12/09/2017 36.00p 36.00p 36.00p 36.00p 26218
11/09/2017 35.00p 36.00p 34.50p 36.00p 186397
08/09/2017 34.50p 34.50p 34.50p 34.50p 6000
07/09/2017 34.50p 34.50p 34.50p 34.50p 0
06/09/2017 34.50p 34.50p 34.50p 34.50p 830
05/09/2017 34.50p 34.50p 34.50p 34.50p 7042
04/09/2017 34.50p 34.50p 34.50p 34.50p 18309
01/09/2017 34.50p 34.50p 34.50p 34.50p 16814
31/08/2017 34.50p 34.50p 34.50p 34.50p 0
30/08/2017 34.50p 34.50p 34.50p 34.50p 0
29/08/2017 34.50p 34.50p 34.50p 34.50p 2851
25/08/2017 34.50p 34.50p 34.50p 34.50p 83630
24/08/2017 34.50p 34.50p 34.50p 34.50p 0
23/08/2017 34.50p 34.50p 34.50p 34.50p 6250
22/08/2017 32.50p 34.50p 32.50p 34.50p 12094
21/08/2017 37.00p 37.00p 32.50p 32.50p 11670
18/08/2017 37.00p 37.00p 37.00p 37.00p 0
17/08/2017 38.50p 37.00p 37.00p 37.00p 0
16/08/2017 37.00p 37.00p 37.00p 37.00p 5000
15/08/2017 37.00p 37.00p 37.00p 37.00p 8000
14/08/2017 38.50p 41.00p 37.00p 37.00p 40935
11/08/2017 42.50p 42.50p 41.00p 41.00p 10000
10/08/2017 42.50p 42.50p 42.50p 42.50p 0
09/08/2017 42.50p 42.50p 42.50p 42.50p 0
08/08/2017 42.50p 42.50p 42.50p 42.50p 3109
07/08/2017 42.50p 42.50p 42.50p 42.50p 0
04/08/2017 42.50p 42.50p 42.50p 42.50p 69
03/08/2017 42.50p 42.50p 42.50p 42.50p 2377
02/08/2017 42.50p 42.50p 42.50p 42.50p 7405
01/08/2017 42.50p 42.50p 42.50p 42.50p 0
31/07/2017 42.50p 42.50p 42.50p 42.50p 4915
28/07/2017 42.50p 42.50p 42.50p 42.50p 10000
27/07/2017 42.50p 42.50p 42.50p 42.50p 14533
26/07/2017 42.50p 42.50p 42.50p 42.50p 0
25/07/2017 42.50p 42.50p 42.50p 42.50p 4047
24/07/2017 42.50p 42.50p 42.50p 42.50p 2328
21/07/2017 41.50p 42.50p 42.50p 42.50p 0
20/07/2017 42.50p 42.50p 42.50p 42.50p 0
19/07/2017 42.50p 42.50p 42.50p 42.50p 63
18/07/2017 42.50p 42.50p 42.50p 42.50p 5040
17/07/2017 42.50p 42.50p 42.50p 42.50p 27577
14/07/2017 42.50p 42.50p 42.50p 42.50p 40481
13/07/2017 42.50p 42.50p 42.50p 42.50p 40000
12/07/2017 41.50p 42.50p 42.50p 42.50p 275
11/07/2017 41.50p 42.50p 42.50p 42.50p 0
10/07/2017 41.50p 42.50p 42.50p 42.50p 0
07/07/2017 41.50p 42.50p 42.50p 42.50p 0
06/07/2017 41.50p 42.50p 42.50p 42.50p 1600
05/07/2017 42.50p 42.50p 42.50p 42.50p 0
04/07/2017 42.50p 42.50p 42.50p 42.50p 22000
03/07/2017 41.50p 42.50p 42.50p 42.50p 1500
30/06/2017 42.50p 42.50p 42.50p 42.50p 0
29/06/2017 42.50p 42.50p 42.50p 42.50p 79
28/06/2017 42.50p 42.50p 42.50p 42.50p 0
27/06/2017 41.50p 42.50p 42.50p 42.50p 1500
26/06/2017 41.50p 42.50p 42.50p 42.50p 13451
23/06/2017 42.50p 42.50p 42.50p 42.50p 0
22/06/2017 41.50p 42.50p 41.50p 42.50p 0
21/06/2017 42.50p 42.50p 42.50p 42.50p 0
20/06/2017 41.50p 42.50p 41.50p 42.50p 0
19/06/2017 42.50p 42.50p 42.50p 42.50p 0
16/06/2017 42.50p 42.50p 42.50p 42.50p 0
15/06/2017 41.50p 42.50p 40.98p 42.50p 10956
14/06/2017 42.50p 42.50p 40.05p 42.50p 866
13/06/2017 42.50p 42.50p 42.50p 42.50p 0
12/06/2017 42.50p 42.50p 42.50p 42.50p 0
09/06/2017 42.50p 42.50p 42.50p 42.50p 0
08/06/2017 42.50p 42.50p 42.50p 42.50p 0
07/06/2017 42.50p 42.50p 42.50p 42.50p 0
06/06/2017 42.50p 42.50p 40.05p 42.50p 2365
05/06/2017 42.50p 42.50p 42.50p 42.50p 0
02/06/2017 42.50p 42.50p 40.05p 42.50p 700
01/06/2017 41.50p 42.50p 42.50p 42.50p 0
31/05/2017 42.50p 42.50p 40.98p 42.50p 25
30/05/2017 42.50p 42.50p 40.00p 42.50p 47250
26/05/2017 41.50p 42.50p 40.05p 42.50p 207
25/05/2017 42.50p 42.50p 42.50p 42.50p 0
24/05/2017 42.50p 42.50p 40.05p 42.50p 660
23/05/2017 41.50p 42.50p 40.00p 42.50p 11898
22/05/2017 41.50p 42.50p 42.50p 42.50p 0
19/05/2017 41.50p 42.50p 40.99p 42.50p 122
18/05/2017 42.50p 42.50p 40.99p 42.50p 3395
17/05/2017 42.50p 42.50p 41.00p 42.50p 4500
16/05/2017 42.50p 42.50p 40.05p 42.50p 450
15/05/2017 42.50p 42.50p 40.05p 42.50p 256
12/05/2017 42.50p 42.50p 40.00p 42.50p 1000
11/05/2017 42.50p 42.50p 42.50p 42.50p 0
10/05/2017 42.50p 42.50p 42.50p 42.50p 0
09/05/2017 42.50p 42.50p 41.00p 42.50p 1189
08/05/2017 42.50p 42.50p 41.00p 42.50p 25295
05/05/2017 42.50p 42.50p 37.00p 42.50p 12458
04/05/2017 42.50p 42.50p 42.50p 42.50p 0
03/05/2017 41.50p 42.90p 41.50p 42.50p 50
02/05/2017 42.50p 42.50p 42.50p 42.50p 0
28/04/2017 42.50p 42.50p 40.00p 42.50p 1000
27/04/2017 42.50p 42.50p 42.50p 42.50p 0
26/04/2017 41.50p 43.50p 41.50p 42.50p 2287
25/04/2017 42.50p 42.90p 42.50p 42.50p 2500
24/04/2017 42.50p 42.90p 40.00p 42.50p 10832
21/04/2017 42.50p 42.50p 40.00p 42.50p 4982
20/04/2017 41.50p 42.50p 41.50p 42.50p 1214
19/04/2017 42.50p 42.50p 38.50p 42.50p 13989

*Close Price adjusted for both dividends and splits