Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/09/2015 185.00p 185.00p 185.00p 185.00p 0
16/09/2015 185.00p 185.00p 185.00p 185.00p 0
15/09/2015 187.50p 187.50p 170.00p 185.00p 2764
14/09/2015 192.50p 195.00p 180.00p 187.50p 16300
11/09/2015 192.50p 192.50p 180.00p 192.50p 122
10/09/2015 192.50p 192.50p 192.50p 192.50p 0
09/09/2015 192.50p 192.50p 192.50p 192.50p 0
08/09/2015 192.50p 192.50p 181.75p 192.50p 4900
07/09/2015 192.50p 204.75p 181.75p 192.50p 207
04/09/2015 192.50p 195.00p 192.50p 192.50p 1
03/09/2015 192.50p 192.50p 192.50p 192.50p 0
02/09/2015 192.50p 204.49p 181.75p 192.50p 994
01/09/2015 192.50p 192.50p 192.50p 192.50p 0
28/08/2015 192.50p 204.50p 192.50p 192.50p 400
27/08/2015 192.50p 192.50p 192.50p 192.50p 0
26/08/2015 192.50p 192.50p 181.75p 192.50p 42
25/08/2015 192.50p 205.00p 192.50p 192.50p 1000
24/08/2015 195.00p 195.00p 175.00p 192.50p 1593
21/08/2015 195.00p 195.00p 186.40p 195.00p 500
20/08/2015 195.00p 205.00p 195.00p 195.00p 2451
19/08/2015 195.00p 204.80p 185.00p 195.00p 12676
18/08/2015 195.00p 195.00p 195.00p 195.00p 0
17/08/2015 195.00p 205.00p 185.19p 195.00p 57881
14/08/2015 195.00p 195.00p 185.15p 195.00p 250
13/08/2015 195.00p 195.00p 195.00p 195.00p 0
12/08/2015 195.00p 195.00p 195.00p 195.00p 0
11/08/2015 195.00p 205.00p 195.00p 195.00p 25370
10/08/2015 195.00p 201.00p 195.00p 195.00p 200
07/08/2015 200.00p 200.00p 195.00p 195.00p 1400
06/08/2015 200.00p 204.00p 200.00p 200.00p 12
05/08/2015 210.00p 210.00p 200.00p 200.00p 2760
04/08/2015 212.50p 218.00p 200.00p 210.00p 5954
03/08/2015 212.50p 216.75p 212.50p 212.50p 25189
31/07/2015 212.50p 222.50p 200.16p 212.50p 12900
30/07/2015 240.00p 240.00p 210.18p 212.50p 4781
29/07/2015 240.00p 240.00p 240.00p 240.00p 0
28/07/2015 240.00p 240.00p 220.00p 240.00p 5000
27/07/2015 252.50p 252.50p 230.12p 240.00p 2435
24/07/2015 252.50p 252.50p 245.00p 252.50p 327
23/07/2015 252.50p 252.50p 250.00p 252.50p 5000
22/07/2015 252.50p 252.50p 245.00p 252.50p 634
21/07/2015 260.00p 260.00p 245.00p 252.50p 937
20/07/2015 262.50p 265.00p 250.00p 262.50p 3018
17/07/2015 262.50p 262.50p 250.00p 262.50p 593
16/07/2015 262.50p 262.50p 262.50p 262.50p 0
15/07/2015 262.50p 262.50p 259.75p 262.50p 15
14/07/2015 267.50p 267.50p 250.00p 262.50p 4756
13/07/2015 267.50p 267.50p 267.50p 267.50p 0
10/07/2015 267.50p 267.50p 267.50p 267.50p 0
09/07/2015 267.50p 267.50p 267.50p 267.50p 0
08/07/2015 267.50p 267.50p 267.50p 267.50p 0
07/07/2015 272.50p 272.50p 260.00p 267.50p 3172
06/07/2015 272.50p 272.50p 262.32p 272.50p 2051
03/07/2015 275.00p 275.00p 275.00p 275.00p 0
02/07/2015 275.00p 275.00p 275.00p 275.00p 0
01/07/2015 275.00p 275.00p 275.00p 275.00p 0
30/06/2015 275.00p 275.00p 275.00p 275.00p 0
29/06/2015 275.00p 275.00p 265.00p 275.00p 2500
26/06/2015 277.50p 277.50p 270.00p 275.00p 2250
25/06/2015 277.50p 280.00p 277.50p 277.50p 0
24/06/2015 280.00p 280.00p 280.00p 280.00p 0
23/06/2015 280.00p 280.00p 280.00p 280.00p 0
22/06/2015 280.00p 280.00p 280.00p 280.00p 0
19/06/2015 280.00p 285.00p 276.67p 280.00p 285
18/06/2015 280.00p 280.00p 270.00p 280.00p 525
17/06/2015 280.00p 280.00p 280.00p 280.00p 0
16/06/2015 280.00p 280.00p 280.00p 280.00p 0
15/06/2015 280.00p 280.00p 272.20p 280.00p 550
12/06/2015 280.00p 280.00p 280.00p 280.00p 0
11/06/2015 280.00p 280.00p 280.00p 280.00p 0
10/06/2015 280.00p 280.00p 280.00p 280.00p 0
09/06/2015 280.00p 286.00p 270.50p 280.00p 3794
08/06/2015 282.50p 282.50p 275.00p 280.00p 8000
05/06/2015 282.50p 288.00p 282.50p 282.50p 8
04/06/2015 282.50p 282.50p 282.50p 282.50p 0
03/06/2015 282.50p 282.50p 276.00p 282.50p 885
02/06/2015 285.00p 288.00p 281.87p 282.50p 8594
01/06/2015 285.00p 285.00p 285.00p 285.00p 0
29/05/2015 285.00p 285.00p 285.00p 285.00p 0
28/05/2015 285.00p 285.00p 285.00p 285.00p 0
27/05/2015 285.00p 285.00p 285.00p 285.00p 0
26/05/2015 285.00p 285.00p 276.00p 285.00p 462
22/05/2015 282.50p 285.00p 272.50p 285.00p 2611
21/05/2015 282.50p 284.50p 282.50p 282.50p 487
20/05/2015 290.00p 290.00p 276.00p 282.50p 2421
19/05/2015 290.00p 290.80p 290.00p 290.00p 254
18/05/2015 317.50p 317.50p 280.00p 290.00p 10944
15/05/2015 317.50p 318.70p 317.50p 317.50p 2000
14/05/2015 317.50p 317.50p 317.50p 317.50p 0
13/05/2015 317.50p 317.50p 317.50p 317.50p 0
12/05/2015 317.50p 319.95p 317.50p 317.50p 45
11/05/2015 317.50p 318.00p 317.50p 317.50p 3000
08/05/2015 317.50p 318.00p 317.50p 317.50p 90
07/05/2015 317.50p 317.50p 317.50p 317.50p 0
06/05/2015 317.50p 317.50p 315.25p 317.50p 5317
05/05/2015 317.50p 318.00p 317.50p 317.50p 3000
01/05/2015 317.50p 318.00p 317.50p 317.50p 1428
30/04/2015 317.50p 317.50p 315.25p 317.50p 1612
29/04/2015 317.50p 319.00p 315.25p 317.50p 4237
28/04/2015 317.50p 318.00p 315.15p 317.50p 2040
27/04/2015 317.50p 318.00p 315.15p 317.50p 2339
24/04/2015 317.50p 317.50p 317.50p 317.50p 0
23/04/2015 320.00p 320.45p 315.15p 317.50p 10078
22/04/2015 317.50p 319.43p 317.50p 317.50p 3130
21/04/2015 317.50p 319.97p 316.50p 317.50p 3970
20/04/2015 317.50p 320.00p 317.50p 317.50p 8029
17/04/2015 317.50p 317.50p 316.16p 317.50p 912
16/04/2015 320.00p 320.00p 316.00p 317.50p 13561
15/04/2015 320.00p 322.00p 320.00p 320.00p 640
14/04/2015 320.00p 323.00p 316.10p 320.00p 4080
13/04/2015 292.50p 339.00p 292.50p 320.00p 85161
10/04/2015 252.50p 270.00p 252.50p 265.00p 17923
09/04/2015 232.50p 252.50p 232.50p 252.50p 11741
08/04/2015 227.50p 235.00p 227.50p 232.50p 2907
07/04/2015 227.50p 234.85p 227.50p 227.50p 1973
02/04/2015 225.00p 235.00p 225.00p 225.00p 32198
01/04/2015 225.00p 225.00p 225.00p 225.00p 0
31/03/2015 225.00p 229.50p 225.00p 225.00p 500
30/03/2015 227.50p 228.00p 220.00p 225.00p 18941
27/03/2015 228.50p 228.50p 225.35p 227.50p 5960
26/03/2015 241.00p 241.00p 225.00p 228.50p 20866
25/03/2015 243.50p 243.50p 237.00p 243.50p 2014
24/03/2015 243.50p 243.50p 242.00p 243.50p 2000
23/03/2015 243.50p 243.50p 237.26p 243.50p 2109
20/03/2015 247.50p 247.50p 235.00p 243.50p 11372
19/03/2015 247.50p 247.50p 247.50p 247.50p 0
18/03/2015 247.50p 247.50p 247.50p 247.50p 0
17/03/2015 252.50p 252.50p 240.00p 247.50p 8197
16/03/2015 255.00p 255.00p 240.00p 252.50p 6646
13/03/2015 257.50p 257.50p 257.50p 257.50p 0
12/03/2015 257.50p 257.50p 252.00p 257.50p 10599
11/03/2015 257.50p 257.50p 257.50p 257.50p 0
10/03/2015 257.50p 257.50p 257.50p 257.50p 0
09/03/2015 257.50p 257.50p 250.00p 257.50p 2178
06/03/2015 260.00p 260.00p 255.00p 257.50p 1035
05/03/2015 260.00p 260.00p 255.00p 260.00p 642
04/03/2015 260.00p 260.00p 255.00p 255.00p 18500
03/03/2015 260.00p 260.00p 256.00p 260.00p 776
02/03/2015 260.00p 260.00p 255.00p 260.00p 1027
27/02/2015 260.00p 260.00p 260.00p 260.00p 0
26/02/2015 260.00p 260.00p 256.00p 260.00p 4500
25/02/2015 260.00p 260.00p 260.00p 260.00p 0
24/02/2015 267.50p 267.50p 250.00p 260.00p 2500
23/02/2015 267.50p 267.50p 255.50p 267.50p 5350
20/02/2015 267.50p 267.75p 255.25p 267.50p 2209
19/02/2015 267.50p 267.50p 267.50p 267.50p 0
18/02/2015 267.50p 267.50p 267.50p 267.50p 0
17/02/2015 267.50p 267.50p 263.00p 267.50p 1850
16/02/2015 267.50p 267.50p 255.25p 267.50p 11780
13/02/2015 267.50p 267.50p 262.50p 267.50p 11646
12/02/2015 272.50p 272.50p 260.00p 272.50p 2648
11/02/2015 272.50p 272.50p 262.50p 272.50p 25
10/02/2015 272.50p 272.50p 260.00p 272.50p 100000
09/02/2015 270.00p 272.50p 270.00p 272.50p 0
06/02/2015 272.50p 272.50p 272.50p 272.50p 0
05/02/2015 272.50p 272.50p 268.75p 272.50p 9
04/02/2015 272.50p 272.50p 272.50p 272.50p 0
03/02/2015 272.50p 272.50p 272.50p 272.50p 0
02/02/2015 272.50p 272.50p 260.50p 272.50p 3019
30/01/2015 272.50p 272.50p 272.50p 272.50p 0
29/01/2015 272.50p 272.50p 272.50p 272.50p 0
28/01/2015 272.50p 272.50p 272.50p 272.50p 0
27/01/2015 272.50p 272.50p 272.50p 272.50p 0
26/01/2015 272.50p 272.50p 272.50p 272.50p 0
23/01/2015 272.50p 272.50p 260.63p 272.50p 9368
22/01/2015 272.50p 272.50p 272.50p 272.50p 0
21/01/2015 272.50p 272.50p 266.25p 272.50p 11000
20/01/2015 272.50p 272.50p 265.00p 272.50p 5000
19/01/2015 272.50p 272.50p 260.25p 272.50p 10120
16/01/2015 272.50p 272.50p 260.25p 272.50p 70
15/01/2015 272.50p 272.50p 260.25p 272.50p 183
14/01/2015 272.50p 272.50p 260.00p 272.50p 16909
13/01/2015 272.50p 272.50p 260.25p 272.50p 471
12/01/2015 272.50p 272.50p 272.50p 272.50p 0
09/01/2015 272.50p 272.50p 272.50p 272.50p 0
08/01/2015 272.50p 272.50p 272.50p 272.50p 0
07/01/2015 277.50p 277.50p 260.00p 272.50p 678
06/01/2015 277.50p 277.50p 277.50p 277.50p 0
05/01/2015 277.50p 277.50p 270.15p 277.50p 367
02/01/2015 277.50p 277.50p 277.50p 277.50p 0
31/12/2014 277.50p 277.50p 277.50p 277.50p 0
30/12/2014 277.50p 277.50p 277.50p 277.50p 0
29/12/2014 277.50p 277.50p 277.50p 277.50p 0
24/12/2014 277.50p 277.50p 277.50p 277.50p 0
23/12/2014 277.50p 277.50p 277.50p 277.50p 0
22/12/2014 277.50p 277.50p 277.50p 277.50p 0
19/12/2014 277.50p 277.50p 270.00p 277.50p 999
18/12/2014 277.50p 277.50p 270.00p 277.50p 700235
17/12/2014 277.50p 277.50p 270.00p 277.50p 2000
16/12/2014 277.50p 277.50p 270.00p 277.50p 180
15/12/2014 277.50p 277.50p 270.00p 277.50p 2000
12/12/2014 277.50p 277.50p 277.50p 277.50p 0
11/12/2014 277.50p 277.50p 277.50p 277.50p 0
10/12/2014 277.50p 277.50p 277.50p 277.50p 0
09/12/2014 277.50p 277.50p 277.50p 277.50p 0
08/12/2014 277.50p 277.50p 277.50p 277.50p 0
05/12/2014 277.50p 277.50p 272.70p 277.50p 9
04/12/2014 277.50p 277.50p 272.70p 277.50p 52
03/12/2014 277.50p 277.50p 270.00p 277.50p 356
02/12/2014 277.50p 277.50p 270.00p 277.50p 2614

*Close Price adjusted for both dividends and splits