Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/07/2016 90.00p 90.00p 80.00p 90.00p 1250
01/07/2016 90.00p 90.00p 80.00p 90.00p 4384
30/06/2016 90.00p 90.00p 90.00p 90.00p 0
29/06/2016 90.00p 90.00p 90.00p 90.00p 0
28/06/2016 90.00p 90.00p 90.00p 90.00p 0
27/06/2016 90.00p 90.00p 80.00p 90.00p 1000
24/06/2016 90.00p 92.00p 81.00p 90.00p 157
23/06/2016 90.00p 93.00p 80.00p 90.00p 9623
22/06/2016 90.00p 90.00p 90.00p 90.00p 0
21/06/2016 90.00p 90.00p 80.00p 90.00p 547
20/06/2016 90.00p 90.00p 80.00p 90.00p 134
17/06/2016 90.00p 90.00p 90.00p 90.00p 0
16/06/2016 90.00p 90.00p 90.00p 90.00p 0
15/06/2016 90.00p 90.00p 90.00p 90.00p 0
14/06/2016 90.00p 90.00p 90.00p 90.00p 0
13/06/2016 90.00p 90.00p 80.00p 90.00p 3700
10/06/2016 90.00p 90.00p 87.60p 90.00p 114
09/06/2016 90.00p 90.00p 80.00p 90.00p 1100
08/06/2016 90.00p 90.00p 90.00p 90.00p 0
07/06/2016 90.00p 90.00p 80.00p 90.00p 15998
06/06/2016 90.00p 90.00p 80.00p 87.50p 1400
03/06/2016 90.00p 90.00p 80.00p 90.00p 3000
02/06/2016 90.00p 90.00p 80.00p 90.00p 1000
01/06/2016 90.00p 90.00p 90.00p 90.00p 0
31/05/2016 90.00p 90.00p 70.00p 90.00p 2000
27/05/2016 90.00p 90.00p 80.00p 90.00p 770
26/05/2016 90.00p 90.00p 90.00p 90.00p 0
25/05/2016 90.00p 90.00p 90.00p 90.00p 0
24/05/2016 90.00p 90.00p 90.00p 90.00p 0
23/05/2016 90.00p 90.00p 70.00p 90.00p 7000
20/05/2016 90.00p 90.00p 90.00p 90.00p 3000
19/05/2016 90.00p 90.00p 81.00p 90.00p 2959
18/05/2016 90.00p 90.00p 90.00p 90.00p 0
17/05/2016 90.00p 90.00p 90.00p 90.00p 547
16/05/2016 90.00p 90.00p 90.00p 90.00p 0
13/05/2016 90.00p 90.00p 90.00p 90.00p 0
12/05/2016 90.00p 90.00p 90.00p 90.00p 0
11/05/2016 90.00p 90.00p 90.00p 90.00p 0
10/05/2016 90.00p 90.00p 90.00p 90.00p 98
09/05/2016 90.00p 95.00p 90.00p 90.00p 0
06/05/2016 90.00p 90.00p 81.00p 90.00p 124
05/05/2016 90.00p 90.00p 81.50p 90.00p 450
04/05/2016 90.00p 90.00p 90.00p 90.00p 0
03/05/2016 95.00p 95.00p 90.00p 90.00p 20001
29/04/2016 90.00p 90.00p 81.00p 90.00p 700
28/04/2016 85.00p 90.00p 81.00p 90.00p 530
27/04/2016 90.00p 90.00p 90.00p 90.00p 5527
26/04/2016 90.00p 90.00p 90.00p 90.00p 267
25/04/2016 90.00p 90.00p 80.00p 90.00p 26626
22/04/2016 90.00p 90.00p 81.00p 90.00p 334
21/04/2016 90.00p 90.00p 87.50p 90.00p 5300
20/04/2016 90.00p 90.00p 89.90p 90.00p 1098
19/04/2016 90.00p 90.00p 80.00p 90.00p 10800
18/04/2016 90.00p 95.00p 90.00p 90.00p 4652
15/04/2016 90.00p 90.00p 90.00p 90.00p 0
14/04/2016 90.00p 90.00p 90.00p 90.00p 0
13/04/2016 90.00p 90.00p 90.00p 90.00p 227
12/04/2016 90.00p 90.00p 90.00p 90.00p 0
11/04/2016 90.00p 90.00p 90.00p 90.00p 0
08/04/2016 90.00p 90.00p 85.00p 90.00p 2050
07/04/2016 90.00p 90.00p 80.00p 90.00p 30000
06/04/2016 90.00p 90.00p 90.00p 90.00p 0
05/04/2016 90.00p 90.00p 80.80p 90.00p 1786
04/04/2016 90.00p 90.00p 82.00p 90.00p 580
01/04/2016 90.00p 90.00p 79.29p 90.00p 6825
31/03/2016 85.00p 94.00p 75.00p 90.00p 3200
30/03/2016 95.00p 95.00p 87.00p 95.00p 52000
29/03/2016 95.00p 95.00p 95.00p 95.00p 0
24/03/2016 95.00p 102.00p 95.00p 95.00p 4902
23/03/2016 95.00p 95.00p 95.00p 95.00p 0
22/03/2016 95.00p 99.00p 88.00p 95.00p 1090
21/03/2016 95.00p 99.00p 95.00p 95.00p 3750
18/03/2016 95.00p 97.00p 95.00p 95.00p 1971
17/03/2016 95.00p 95.00p 88.00p 95.00p 2000
16/03/2016 95.00p 95.00p 95.00p 95.00p 0
15/03/2016 95.00p 98.00p 95.00p 95.00p 2020
14/03/2016 95.00p 98.00p 85.00p 95.00p 8319
11/03/2016 95.00p 99.00p 85.00p 95.00p 13191
10/03/2016 100.00p 100.00p 85.00p 95.00p 24892
09/03/2016 105.00p 110.00p 80.00p 100.00p 55045
08/03/2016 105.00p 105.00p 105.00p 105.00p 0
07/03/2016 105.00p 105.00p 105.00p 105.00p 0
04/03/2016 105.00p 110.00p 95.00p 105.00p 2733
03/03/2016 110.00p 110.00p 100.00p 105.00p 4476
02/03/2016 112.50p 112.50p 95.00p 112.50p 5688
01/03/2016 112.50p 112.50p 110.00p 112.50p 2000
29/02/2016 112.50p 112.50p 112.50p 112.50p 0
26/02/2016 112.50p 115.00p 100.00p 112.50p 6900
25/02/2016 117.50p 117.50p 110.00p 112.50p 2200
24/02/2016 117.50p 117.50p 117.50p 117.50p 0
23/02/2016 117.50p 117.50p 110.00p 117.50p 11200
22/02/2016 117.50p 117.50p 117.50p 117.50p 0
19/02/2016 117.50p 119.00p 117.50p 117.50p 416
18/02/2016 117.50p 120.00p 112.00p 117.50p 20541
17/02/2016 112.50p 112.50p 112.50p 112.50p 0
16/02/2016 112.50p 112.50p 105.70p 112.50p 135
15/02/2016 112.50p 112.50p 112.50p 112.50p 0
12/02/2016 112.50p 112.50p 105.70p 112.50p 442
11/02/2016 112.50p 112.50p 105.60p 112.50p 205
10/02/2016 112.50p 112.50p 112.50p 112.50p 0
09/02/2016 115.00p 115.00p 110.00p 112.50p 3000
08/02/2016 115.00p 115.00p 101.00p 115.00p 2971
05/02/2016 115.00p 115.00p 115.00p 115.00p 0
04/02/2016 115.00p 118.00p 115.00p 115.00p 2020
03/02/2016 115.00p 115.00p 115.00p 115.00p 0
02/02/2016 115.00p 115.00p 115.00p 115.00p 0
01/02/2016 115.00p 115.00p 115.00p 115.00p 0
29/01/2016 115.00p 115.00p 115.00p 115.00p 0
28/01/2016 115.00p 115.00p 115.00p 115.00p 0
27/01/2016 115.00p 115.00p 111.00p 115.00p 177
26/01/2016 115.00p 115.00p 111.00p 115.00p 1075
25/01/2016 115.00p 115.00p 115.00p 115.00p 0
22/01/2016 115.00p 115.00p 111.00p 115.00p 300
21/01/2016 117.50p 117.50p 117.50p 117.50p 0
20/01/2016 117.50p 121.00p 117.50p 117.50p 2479
19/01/2016 117.50p 117.50p 110.00p 117.50p 2500
18/01/2016 120.00p 120.00p 117.50p 117.50p 0
15/01/2016 120.00p 120.00p 120.00p 120.00p 0
14/01/2016 120.00p 120.00p 120.00p 120.00p 0
13/01/2016 120.00p 120.00p 120.00p 120.00p 0
12/01/2016 120.00p 120.00p 120.00p 120.00p 0
11/01/2016 120.00p 121.70p 115.00p 120.00p 1017
08/01/2016 120.00p 120.00p 115.00p 120.00p 6100
07/01/2016 120.00p 120.00p 110.00p 120.00p 12223
06/01/2016 120.00p 120.00p 120.00p 120.00p 0
05/01/2016 120.00p 120.00p 120.00p 120.00p 10000
04/01/2016 120.00p 120.00p 120.00p 120.00p 0
31/12/2015 120.00p 120.00p 120.00p 120.00p 0
30/12/2015 120.00p 120.00p 120.00p 120.00p 901
29/12/2015 120.00p 124.81p 115.40p 120.00p 17056
24/12/2015 120.00p 120.00p 120.00p 120.00p 0
23/12/2015 120.00p 120.00p 120.00p 120.00p 0
22/12/2015 120.00p 120.00p 120.00p 120.00p 0
21/12/2015 120.00p 123.90p 120.00p 120.00p 887
18/12/2015 120.00p 124.15p 115.00p 120.00p 8799
17/12/2015 120.00p 123.98p 115.00p 120.00p 4172
16/12/2015 120.00p 120.00p 120.00p 120.00p 111998
15/12/2015 120.00p 120.00p 120.00p 120.00p 0
14/12/2015 117.50p 125.00p 111.00p 120.00p 16340
11/12/2015 117.50p 125.00p 112.00p 117.50p 1150
10/12/2015 117.50p 117.50p 117.50p 117.50p 0
09/12/2015 117.50p 117.50p 117.50p 117.50p 0
08/12/2015 117.50p 124.85p 110.00p 117.50p 1782
07/12/2015 117.50p 124.85p 115.00p 117.50p 2003
04/12/2015 117.50p 117.50p 110.00p 117.50p 121
03/12/2015 117.50p 117.50p 110.00p 117.50p 500
02/12/2015 117.50p 117.50p 117.50p 117.50p 0
01/12/2015 117.50p 117.50p 117.50p 117.50p 0
30/11/2015 117.50p 117.50p 117.50p 117.50p 0
27/11/2015 120.00p 120.00p 112.00p 117.50p 1000
26/11/2015 120.00p 120.00p 112.00p 120.00p 152
25/11/2015 125.00p 125.00p 110.00p 120.00p 987080
24/11/2015 125.00p 125.00p 122.00p 125.00p 4086
23/11/2015 130.00p 130.00p 110.00p 130.00p 3000
20/11/2015 130.00p 130.00p 120.00p 130.00p 5704
19/11/2015 130.00p 130.00p 130.00p 130.00p 416418
18/11/2015 130.00p 130.00p 130.00p 130.00p 0
17/11/2015 130.00p 130.00p 125.00p 130.00p 20
16/11/2015 130.00p 135.00p 130.00p 130.00p 0
13/11/2015 135.00p 135.00p 135.00p 135.00p 0
12/11/2015 135.00p 135.00p 135.00p 135.00p 0
11/11/2015 135.00p 135.00p 110.00p 135.00p 11926
10/11/2015 135.00p 135.00p 133.80p 135.00p 738
09/11/2015 135.00p 135.00p 135.00p 135.00p 0
06/11/2015 135.00p 135.00p 118.90p 135.00p 2800
05/11/2015 140.00p 140.00p 130.00p 135.00p 65
04/11/2015 140.00p 140.00p 140.00p 140.00p 0
03/11/2015 140.00p 140.00p 140.00p 140.00p 0
02/11/2015 140.00p 140.00p 140.00p 140.00p 0
30/10/2015 140.00p 140.00p 140.00p 140.00p 2500
29/10/2015 147.50p 147.50p 130.00p 140.00p 7750
28/10/2015 147.50p 147.50p 145.00p 147.50p 1000
27/10/2015 155.00p 155.00p 155.00p 155.00p 0
26/10/2015 155.00p 155.00p 155.00p 155.00p 0
23/10/2015 155.00p 155.00p 140.00p 155.00p 387
22/10/2015 165.00p 180.13p 152.00p 160.00p 3500
21/10/2015 165.00p 165.00p 150.00p 165.00p 980
20/10/2015 165.00p 165.00p 165.00p 165.00p 0
19/10/2015 165.00p 165.00p 165.00p 165.00p 0
16/10/2015 165.00p 165.00p 150.00p 165.00p 1000
15/10/2015 165.00p 171.00p 150.00p 165.00p 5770
14/10/2015 165.00p 165.00p 165.00p 165.00p 0
13/10/2015 172.50p 172.50p 157.55p 165.00p 9000
12/10/2015 172.50p 172.50p 160.00p 172.50p 582
09/10/2015 172.50p 172.50p 172.50p 172.50p 0
08/10/2015 172.50p 172.50p 172.50p 172.50p 0
07/10/2015 172.50p 177.50p 160.00p 172.50p 413
06/10/2015 172.50p 172.50p 172.50p 172.50p 0
05/10/2015 172.50p 172.50p 160.00p 172.50p 1800
02/10/2015 172.50p 180.00p 172.50p 172.50p 0
01/10/2015 180.00p 180.00p 170.00p 180.00p 25
30/09/2015 185.00p 185.00p 170.00p 180.00p 22050
29/09/2015 185.00p 195.00p 185.00p 185.00p 470
28/09/2015 185.00p 185.00p 185.00p 185.00p 0
25/09/2015 185.00p 185.00p 185.00p 185.00p 0
24/09/2015 185.00p 185.00p 185.00p 185.00p 0
23/09/2015 185.00p 185.00p 170.00p 185.00p 355
22/09/2015 185.00p 185.00p 170.00p 185.00p 1850
21/09/2015 185.00p 185.00p 170.00p 185.00p 454
18/09/2015 185.00p 185.00p 170.00p 185.00p 60

*Close Price adjusted for both dividends and splits