Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2017 41.50p 42.50p 42.50p 42.50p 0
13/04/2017 42.50p 42.50p 42.50p 42.50p 0
12/04/2017 42.50p 43.00p 42.50p 42.50p 100
11/04/2017 42.50p 43.00p 40.00p 42.50p 15146
10/04/2017 43.50p 42.50p 42.50p 42.50p 0
07/04/2017 42.50p 43.80p 40.05p 42.50p 4175
06/04/2017 42.50p 44.00p 42.50p 42.50p 11363
05/04/2017 42.50p 43.80p 40.05p 42.50p 10075
04/04/2017 42.50p 42.50p 40.00p 42.50p 4148
03/04/2017 42.50p 43.00p 42.00p 42.50p 5050
31/03/2017 42.50p 42.50p 40.05p 42.50p 10711
30/03/2017 42.50p 42.50p 40.50p 42.50p 3146
29/03/2017 42.50p 42.90p 40.05p 42.50p 10822
28/03/2017 42.50p 42.90p 40.00p 42.50p 3283
27/03/2017 42.50p 42.90p 40.05p 42.50p 3159
24/03/2017 41.50p 42.90p 38.00p 41.50p 6900
23/03/2017 41.50p 42.90p 41.50p 41.50p 1162
22/03/2017 41.50p 41.50p 41.50p 41.50p 0
21/03/2017 43.50p 43.50p 38.00p 41.50p 30769
20/03/2017 43.50p 44.50p 40.10p 43.50p 3757
17/03/2017 43.50p 43.50p 41.00p 43.50p 3636
16/03/2017 43.50p 43.50p 41.00p 43.50p 345800
15/03/2017 43.50p 43.50p 41.50p 43.50p 2473
14/03/2017 43.50p 43.50p 41.50p 43.50p 3300
13/03/2017 43.50p 45.32p 42.00p 43.50p 9244
10/03/2017 43.50p 45.49p 40.75p 43.50p 13420
09/03/2017 42.50p 43.50p 42.50p 43.50p 0
08/03/2017 42.50p 44.19p 40.75p 42.50p 711981
07/03/2017 43.00p 43.35p 38.07p 41.50p 4058
06/03/2017 43.00p 43.50p 38.20p 41.50p 21227
03/03/2017 41.50p 41.50p 41.50p 41.50p 0
02/03/2017 41.50p 43.50p 38.75p 41.50p 5473
01/03/2017 41.50p 43.65p 39.00p 41.50p 4604
28/02/2017 43.00p 43.75p 41.50p 41.50p 4520
27/02/2017 43.00p 43.00p 40.10p 41.50p 1000
24/02/2017 41.50p 41.50p 38.00p 41.50p 50050
23/02/2017 41.50p 43.75p 40.15p 41.50p 2591
22/02/2017 43.00p 43.00p 40.00p 41.50p 24999
21/02/2017 43.00p 43.75p 40.10p 41.50p 12109
20/02/2017 41.50p 43.80p 40.50p 41.50p 23827
17/02/2017 41.50p 44.00p 40.00p 41.50p 86559
16/02/2017 41.50p 41.50p 40.10p 41.50p 2000
15/02/2017 41.50p 41.50p 40.00p 41.50p 6000
14/02/2017 41.50p 41.50p 40.20p 41.50p 2726
13/02/2017 41.50p 45.00p 41.50p 41.50p 2500
10/02/2017 43.00p 45.00p 41.50p 41.50p 2500
09/02/2017 41.50p 41.50p 40.20p 41.50p 2200
08/02/2017 43.00p 45.00p 39.74p 41.50p 10422
07/02/2017 40.00p 45.00p 38.00p 41.50p 21874
06/02/2017 37.50p 45.00p 37.50p 40.00p 153623
03/02/2017 60.00p 60.00p 30.00p 60.00p 357449
02/02/2017 60.00p 60.00p 60.00p 60.00p 0
01/02/2017 55.00p 60.00p 55.00p 60.00p 9018
31/01/2017 55.00p 60.00p 60.00p 60.00p 0
30/01/2017 55.00p 60.00p 55.00p 60.00p 1631
27/01/2017 60.00p 60.00p 55.40p 60.00p 43
26/01/2017 60.00p 60.00p 55.00p 60.00p 5400
25/01/2017 55.00p 60.00p 60.00p 60.00p 0
24/01/2017 60.00p 60.00p 60.00p 60.00p 0
23/01/2017 60.00p 60.00p 55.00p 60.00p 2000
20/01/2017 55.00p 60.00p 55.00p 60.00p 196
19/01/2017 60.00p 60.00p 60.00p 60.00p 0
18/01/2017 55.00p 60.00p 55.00p 60.00p 590
17/01/2017 60.00p 60.00p 55.00p 60.00p 4032
16/01/2017 55.00p 60.00p 55.00p 60.00p 47735
13/01/2017 55.00p 60.00p 60.00p 60.00p 0
12/01/2017 55.00p 60.00p 60.00p 60.00p 0
11/01/2017 60.00p 60.00p 60.00p 60.00p 0
10/01/2017 55.00p 60.00p 55.00p 60.00p 2863
09/01/2017 55.00p 60.00p 55.00p 60.00p 79
06/01/2017 55.00p 60.00p 55.00p 60.00p 5630
05/01/2017 55.00p 60.00p 55.00p 60.00p 0
04/01/2017 55.00p 60.00p 55.00p 60.00p 0
03/01/2017 55.00p 60.00p 55.00p 60.00p 900
30/12/2016 60.00p 60.00p 60.00p 60.00p 0
29/12/2016 55.00p 60.00p 45.00p 60.00p 1613
28/12/2016 55.00p 60.00p 60.00p 60.00p 0
23/12/2016 55.00p 60.00p 55.00p 60.00p 0
22/12/2016 55.00p 60.00p 60.00p 60.00p 0
21/12/2016 55.00p 60.00p 55.00p 60.00p 1000
20/12/2016 55.00p 60.00p 60.00p 60.00p 0
19/12/2016 60.00p 60.00p 60.00p 60.00p 0
16/12/2016 60.00p 60.00p 55.00p 60.00p 2543
15/12/2016 60.00p 60.00p 55.00p 60.00p 1700
14/12/2016 60.00p 65.00p 60.00p 60.00p 3099
13/12/2016 60.00p 60.00p 55.00p 60.00p 1000
12/12/2016 60.00p 60.00p 60.00p 60.00p 0
09/12/2016 55.00p 60.00p 60.00p 60.00p 0
08/12/2016 60.00p 60.00p 55.00p 60.00p 2998
07/12/2016 55.00p 60.00p 60.00p 60.00p 0
06/12/2016 60.00p 60.00p 55.00p 60.00p 2200
05/12/2016 60.00p 60.00p 60.00p 60.00p 0
02/12/2016 60.00p 60.00p 60.00p 60.00p 0
01/12/2016 55.00p 60.00p 55.00p 60.00p 1000
30/11/2016 55.00p 60.00p 55.00p 60.00p 1183
29/11/2016 55.00p 60.00p 55.00p 60.00p 27788
28/11/2016 60.00p 60.00p 55.00p 60.00p 714
25/11/2016 60.00p 60.00p 57.40p 60.00p 1000
24/11/2016 60.00p 60.00p 60.00p 60.00p 0
23/11/2016 60.00p 60.00p 55.00p 60.00p 4193
22/11/2016 60.00p 60.00p 60.00p 60.00p 0
21/11/2016 55.00p 60.00p 50.00p 60.00p 2500
18/11/2016 55.00p 60.00p 55.00p 60.00p 102757
17/11/2016 60.00p 60.00p 55.00p 60.00p 750
16/11/2016 62.50p 62.50p 62.50p 62.50p 0
15/11/2016 62.50p 62.50p 62.50p 62.50p 0
14/11/2016 62.50p 62.50p 62.50p 62.50p 0
11/11/2016 62.50p 62.50p 55.00p 62.50p 895
10/11/2016 62.50p 62.50p 62.50p 62.50p 0
09/11/2016 62.50p 62.50p 62.50p 62.50p 0
08/11/2016 62.50p 62.50p 62.50p 62.50p 0
07/11/2016 62.50p 62.50p 62.50p 62.50p 0
04/11/2016 62.50p 62.50p 62.50p 62.50p 0
03/11/2016 62.50p 62.50p 62.50p 62.50p 0
02/11/2016 62.50p 62.50p 62.50p 62.50p 0
01/11/2016 62.50p 62.50p 55.00p 62.50p 15744
31/10/2016 62.50p 62.50p 50.00p 62.50p 3423
28/10/2016 62.50p 62.50p 50.00p 62.50p 6656
27/10/2016 62.50p 62.50p 62.50p 62.50p 0
26/10/2016 62.50p 62.50p 58.00p 62.50p 2500
25/10/2016 62.50p 62.50p 62.50p 62.50p 0
24/10/2016 62.50p 62.50p 62.50p 62.50p 0
21/10/2016 62.50p 62.50p 58.00p 62.50p 3432
20/10/2016 62.50p 62.50p 62.50p 62.50p 0
19/10/2016 62.50p 62.50p 62.50p 62.50p 0
18/10/2016 62.50p 62.50p 50.00p 62.50p 10500
17/10/2016 62.50p 62.50p 62.50p 62.50p 0
14/10/2016 62.50p 62.50p 50.00p 62.50p 3892
13/10/2016 62.50p 62.50p 62.50p 62.50p 0
12/10/2016 62.50p 62.50p 58.75p 62.50p 100
11/10/2016 62.50p 62.50p 59.50p 62.50p 3000
10/10/2016 62.50p 62.50p 59.00p 62.50p 6466
07/10/2016 62.50p 62.50p 50.00p 62.50p 14990
06/10/2016 62.50p 62.50p 60.00p 62.50p 3320
05/10/2016 62.50p 62.50p 62.50p 62.50p 0
04/10/2016 62.50p 62.50p 60.00p 62.50p 1237
03/10/2016 62.50p 62.50p 55.00p 62.50p 267
30/09/2016 62.50p 62.50p 53.02p 62.50p 20000
29/09/2016 62.50p 63.00p 50.50p 62.50p 11699
28/09/2016 62.50p 62.50p 62.50p 62.50p 0
27/09/2016 62.50p 62.50p 62.50p 62.50p 0
26/09/2016 62.50p 62.50p 62.50p 62.50p 0
23/09/2016 62.50p 63.00p 62.50p 62.50p 1050
22/09/2016 62.50p 62.50p 62.50p 62.50p 0
21/09/2016 60.00p 64.00p 50.00p 62.50p 1162
20/09/2016 62.50p 64.00p 62.50p 62.50p 1500
19/09/2016 62.50p 62.50p 55.00p 62.50p 1768
16/09/2016 62.50p 62.50p 62.50p 62.50p 0
15/09/2016 62.50p 65.00p 62.50p 62.50p 1000
14/09/2016 62.50p 62.50p 62.50p 62.50p 0
13/09/2016 62.50p 62.50p 55.00p 62.50p 351
12/09/2016 65.00p 65.00p 62.50p 62.50p 0
09/09/2016 72.50p 75.00p 56.00p 65.00p 5600
08/09/2016 72.50p 72.50p 72.50p 72.50p 0
07/09/2016 75.00p 75.00p 72.50p 72.50p 131
06/09/2016 80.00p 80.00p 65.00p 72.50p 54278
05/09/2016 80.00p 80.00p 75.00p 80.00p 1000
02/09/2016 80.00p 80.00p 80.00p 80.00p 0
01/09/2016 80.00p 80.00p 77.50p 80.00p 1000
31/08/2016 80.00p 80.00p 75.00p 80.00p 1000
30/08/2016 80.00p 80.00p 80.00p 80.00p 0
26/08/2016 80.00p 80.00p 80.00p 80.00p 0
25/08/2016 80.00p 80.00p 77.70p 80.00p 4000
24/08/2016 80.00p 80.00p 75.00p 80.00p 45
23/08/2016 80.00p 80.00p 80.00p 80.00p 0
22/08/2016 80.00p 80.00p 80.00p 80.00p 0
19/08/2016 80.00p 80.00p 75.00p 80.00p 4555
18/08/2016 80.00p 80.00p 75.00p 80.00p 1900
17/08/2016 80.00p 80.00p 75.00p 80.00p 1822
16/08/2016 80.00p 80.00p 75.00p 80.00p 1000
15/08/2016 80.00p 80.00p 78.00p 80.00p 3000
12/08/2016 80.00p 80.00p 75.00p 80.00p 2500
11/08/2016 82.50p 82.50p 80.00p 82.50p 1756
10/08/2016 82.50p 82.50p 82.50p 82.50p 0
09/08/2016 82.50p 82.50p 82.50p 82.50p 0
08/08/2016 82.50p 82.50p 82.50p 82.50p 0
05/08/2016 82.50p 82.50p 82.50p 82.50p 0
04/08/2016 82.50p 82.50p 82.50p 82.50p 0
03/08/2016 82.50p 82.50p 80.00p 82.50p 3105
02/08/2016 82.50p 82.50p 82.50p 82.50p 0
01/08/2016 82.50p 82.50p 82.50p 82.50p 0
29/07/2016 85.00p 85.00p 80.00p 82.50p 3674
28/07/2016 85.00p 85.00p 80.00p 85.00p 6250
27/07/2016 85.00p 85.00p 80.00p 85.00p 1270
26/07/2016 75.00p 85.00p 75.00p 85.00p 0
25/07/2016 75.00p 87.00p 75.00p 85.00p 87340
22/07/2016 85.00p 85.00p 80.00p 85.00p 8125
21/07/2016 85.00p 85.00p 82.00p 85.00p 1500
20/07/2016 85.00p 85.00p 80.50p 85.00p 1000
19/07/2016 85.00p 85.00p 82.00p 85.00p 1204
18/07/2016 85.00p 85.00p 80.00p 85.00p 2498
15/07/2016 85.00p 85.00p 82.00p 85.00p 7423
14/07/2016 85.00p 85.00p 82.00p 85.00p 2173
13/07/2016 85.00p 85.00p 80.00p 85.00p 14745
12/07/2016 85.00p 85.00p 82.00p 85.00p 2200
11/07/2016 85.00p 85.00p 85.00p 85.00p 0
08/07/2016 85.00p 85.00p 70.00p 85.00p 1500
07/07/2016 90.00p 90.00p 80.00p 85.00p 2582
06/07/2016 90.00p 90.00p 90.00p 90.00p 0
05/07/2016 90.00p 90.00p 90.00p 90.00p 0

*Close Price adjusted for both dividends and splits