Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/02/2014 327.50p 327.50p 311.00p 327.50p 10025
14/02/2014 327.50p 330.00p 310.00p 327.50p 0
13/02/2014 330.00p 330.00p 310.00p 327.50p 20000
12/02/2014 327.50p 327.50p 320.15p 327.50p 1000
11/02/2014 327.50p 327.50p 318.00p 327.50p 11007
10/02/2014 327.50p 335.00p 320.00p 327.50p 0
07/02/2014 327.50p 335.00p 320.00p 327.50p 21838
06/02/2014 327.50p 329.00p 320.15p 327.50p 1078
05/02/2014 327.50p 327.50p 327.50p 327.50p 6000
04/02/2014 327.50p 327.50p 324.00p 327.50p 32150
03/02/2014 322.50p 327.50p 320.00p 327.50p 7659
31/01/2014 322.50p 323.00p 320.00p 322.50p 1809591
30/01/2014 322.50p 323.00p 320.00p 322.50p 5430
29/01/2014 322.50p 323.00p 322.50p 322.50p 147
28/01/2014 322.50p 323.00p 320.00p 322.50p 0
27/01/2014 322.50p 323.00p 320.00p 322.50p 5998
24/01/2014 322.50p 323.00p 315.00p 322.50p 0
23/01/2014 322.50p 323.00p 315.00p 322.50p 9905
22/01/2014 322.50p 322.50p 320.00p 322.50p 3073
21/01/2014 322.50p 323.00p 320.05p 322.50p 0
20/01/2014 322.50p 323.00p 320.05p 322.50p 15862
17/01/2014 322.50p 322.50p 320.05p 322.50p 12412
16/01/2014 322.50p 323.00p 322.50p 322.50p 900
15/01/2014 322.50p 323.75p 320.00p 322.50p 30853
14/01/2014 322.50p 323.75p 320.00p 322.50p 25634
13/01/2014 322.50p 322.50p 315.00p 322.50p 17026
10/01/2014 322.50p 322.50p 322.40p 322.50p 15662
09/01/2014 322.50p 325.00p 321.50p 322.50p 1820
08/01/2014 322.50p 325.00p 321.50p 322.50p 400
07/01/2014 322.50p 322.50p 322.40p 322.50p 1215
06/01/2014 322.50p 323.00p 320.00p 322.50p 2248
03/01/2014 322.50p 325.00p 320.10p 322.50p 0
02/01/2014 322.50p 325.00p 320.10p 322.50p 0
31/12/2013 322.50p 325.00p 320.10p 322.50p 0
30/12/2013 325.00p 325.00p 320.10p 322.50p 150
27/12/2013 325.00p 325.00p 325.00p 325.00p 0
24/12/2013 325.00p 325.00p 325.00p 325.00p 12214
23/12/2013 325.00p 330.00p 320.00p 325.00p 1500
20/12/2013 325.00p 325.00p 325.00p 325.00p 0
19/12/2013 325.00p 325.00p 325.00p 325.00p 3500
18/12/2013 330.00p 330.00p 325.00p 325.00p 13210
17/12/2013 325.00p 325.00p 320.00p 325.00p 999
16/12/2013 325.00p 326.00p 325.00p 325.00p 75
13/12/2013 325.00p 327.00p 325.00p 325.00p 30
12/12/2013 325.00p 325.00p 325.00p 325.00p 18949
11/12/2013 325.00p 325.00p 320.10p 325.00p 177
10/12/2013 327.50p 329.00p 320.15p 325.00p 7225
09/12/2013 327.50p 329.00p 327.50p 327.50p 5020
06/12/2013 327.50p 329.00p 327.50p 327.50p 1998
05/12/2013 327.50p 329.00p 327.50p 327.50p 3978
04/12/2013 327.50p 329.00p 327.50p 327.50p 10151
03/12/2013 327.50p 330.00p 321.50p 327.50p 38903
02/12/2013 330.00p 330.00p 320.00p 327.50p 2960
29/11/2013 330.00p 330.00p 322.00p 330.00p 898
28/11/2013 330.00p 330.00p 329.80p 330.00p 30
27/11/2013 330.00p 330.00p 330.00p 330.00p 0
26/11/2013 330.00p 330.00p 330.00p 330.00p 6561
25/11/2013 330.00p 330.00p 310.00p 330.00p 2754
22/11/2013 327.50p 330.00p 322.40p 330.00p 0
21/11/2013 330.00p 330.00p 322.40p 330.00p 2624
20/11/2013 330.00p 330.00p 320.00p 330.00p 4076
19/11/2013 330.00p 330.00p 320.00p 330.00p 4257
18/11/2013 332.50p 332.50p 320.00p 330.00p 1748
15/11/2013 332.50p 332.50p 325.15p 332.50p 540
14/11/2013 335.00p 335.00p 310.00p 332.50p 19872
13/11/2013 335.00p 335.00p 320.00p 335.00p 9279
12/11/2013 335.00p 335.00p 320.00p 335.00p 12000
11/11/2013 335.00p 335.00p 325.20p 335.00p 2497
08/11/2013 335.00p 335.00p 325.20p 335.00p 0
07/11/2013 335.00p 335.00p 325.20p 335.00p 945
06/11/2013 335.00p 335.00p 325.20p 335.00p 330
05/11/2013 335.00p 337.50p 325.00p 330.00p 4000
04/11/2013 337.50p 337.50p 320.00p 337.50p 11281
01/11/2013 337.50p 340.00p 330.15p 337.50p 13645
31/10/2013 337.50p 337.50p 330.15p 337.50p 645
30/10/2013 337.50p 337.50p 330.15p 337.50p 471
29/10/2013 335.00p 337.50p 330.00p 337.50p 10029
28/10/2013 335.00p 340.00p 330.00p 335.00p 12474
25/10/2013 335.00p 340.00p 330.10p 335.00p 1750
24/10/2013 332.50p 336.25p 330.00p 332.50p 4068
23/10/2013 327.00p 330.00p 317.20p 330.00p 8604
22/10/2013 325.00p 331.20p 318.00p 327.00p 31867
21/10/2013 323.00p 323.00p 316.00p 322.50p 5015
18/10/2013 322.50p 323.00p 316.28p 323.00p 1000
17/10/2013 324.50p 324.50p 316.28p 323.00p 1517
16/10/2013 324.50p 324.50p 319.11p 324.50p 2178
15/10/2013 322.50p 324.50p 319.00p 324.50p 6666
14/10/2013 322.50p 322.50p 320.00p 322.50p 2335
11/10/2013 322.50p 322.50p 320.00p 322.50p 2750
10/10/2013 322.50p 322.50p 320.00p 322.50p 6525
09/10/2013 322.50p 322.50p 320.10p 322.50p 23661
08/10/2013 322.50p 322.50p 322.25p 322.50p 1657
07/10/2013 330.00p 330.00p 320.00p 322.50p 29670
04/10/2013 360.00p 360.00p 320.10p 330.00p 70971
03/10/2013 362.50p 362.50p 350.00p 360.00p 4816
02/10/2013 372.50p 372.50p 353.00p 362.50p 6800
01/10/2013 375.00p 375.00p 365.00p 372.50p 4986
30/09/2013 377.50p 377.50p 370.00p 377.50p 4000
27/09/2013 377.50p 383.00p 370.00p 377.50p 3828
26/09/2013 377.50p 377.50p 375.25p 377.50p 372
25/09/2013 387.50p 387.50p 375.00p 377.50p 3865
24/09/2013 432.50p 432.50p 380.00p 387.50p 23945
23/09/2013 455.00p 455.00p 425.00p 432.50p 13440
20/09/2013 457.50p 457.50p 450.00p 455.00p 12853
19/09/2013 470.00p 470.00p 455.00p 457.50p 4000
18/09/2013 470.00p 470.00p 468.40p 470.00p 1000
17/09/2013 470.00p 470.00p 465.50p 470.00p 1350
16/09/2013 470.00p 470.00p 469.50p 470.00p 40
13/09/2013 470.00p 470.00p 466.00p 470.00p 15
12/09/2013 470.00p 470.00p 465.00p 470.00p 1897
11/09/2013 470.00p 472.00p 465.00p 470.00p 13614
10/09/2013 470.00p 471.80p 465.00p 470.00p 48097
09/09/2013 535.00p 535.80p 455.00p 470.00p 75808
06/09/2013 550.00p 550.80p 550.00p 550.00p 0
05/09/2013 550.00p 550.80p 550.00p 550.00p 9
04/09/2013 550.00p 555.00p 550.00p 550.00p 0
03/09/2013 555.00p 555.00p 550.00p 550.00p 16518
02/09/2013 555.00p 555.00p 551.00p 555.00p 1268
30/08/2013 555.00p 555.00p 547.00p 555.00p 4939
29/08/2013 555.00p 555.00p 550.00p 555.00p 5000
28/08/2013 570.00p 570.00p 555.00p 555.00p 6767
27/08/2013 570.00p 574.00p 566.00p 570.00p 2105
23/08/2013 570.00p 576.50p 557.00p 570.00p 0
22/08/2013 572.50p 576.50p 557.00p 570.00p 6950
21/08/2013 572.50p 572.50p 566.50p 572.50p 0
20/08/2013 572.50p 572.50p 566.50p 572.50p 500
19/08/2013 572.50p 572.50p 566.05p 572.50p 3443
16/08/2013 572.50p 574.75p 566.50p 572.50p 1063
15/08/2013 572.50p 575.00p 566.50p 572.50p 0
14/08/2013 575.00p 575.00p 566.50p 572.50p 788
13/08/2013 577.50p 580.35p 575.00p 575.00p 3712
12/08/2013 577.50p 577.50p 570.00p 577.50p 1248
09/08/2013 577.50p 577.50p 570.00p 577.50p 4656
08/08/2013 577.50p 580.35p 577.50p 577.50p 430
07/08/2013 577.50p 580.00p 571.50p 577.50p 86663
06/08/2013 580.00p 582.00p 575.00p 577.50p 12062
05/08/2013 582.50p 583.70p 574.00p 580.00p 8272
02/08/2013 582.50p 582.50p 580.10p 582.50p 99
01/08/2013 582.50p 585.00p 580.00p 582.50p 6006
31/07/2013 580.00p 584.50p 580.00p 580.00p 2000
30/07/2013 580.00p 585.00p 576.00p 580.00p 13012
29/07/2013 577.50p 580.00p 576.00p 580.00p 136
26/07/2013 580.00p 580.00p 575.50p 580.00p 500
25/07/2013 580.00p 583.30p 576.00p 580.00p 0
24/07/2013 580.00p 583.30p 576.00p 580.00p 0
23/07/2013 580.00p 583.30p 576.00p 580.00p 1843
22/07/2013 580.00p 583.30p 576.80p 580.00p 1570
19/07/2013 580.00p 580.00p 576.80p 580.00p 1753
18/07/2013 580.00p 580.00p 576.80p 580.00p 205
17/07/2013 580.00p 583.30p 580.00p 580.00p 250
16/07/2013 580.00p 580.00p 576.80p 580.00p 0
15/07/2013 580.00p 580.00p 576.80p 580.00p 0
12/07/2013 580.00p 580.00p 576.80p 580.00p 37
11/07/2013 580.00p 580.00p 576.80p 580.00p 1937
10/07/2013 580.00p 580.00p 577.00p 580.00p 700
09/07/2013 580.00p 583.30p 576.50p 580.00p 4156
08/07/2013 580.00p 580.00p 576.50p 580.00p 178
05/07/2013 580.00p 583.30p 576.50p 580.00p 1455
04/07/2013 575.00p 583.30p 571.50p 580.00p 1633
03/07/2013 575.00p 579.80p 571.50p 575.00p 0
02/07/2013 575.00p 579.80p 571.50p 575.00p 755
01/07/2013 575.00p 580.00p 575.00p 575.00p 0
28/06/2013 575.00p 580.00p 575.00p 575.00p 855
27/06/2013 575.00p 580.00p 575.00p 575.00p 194
26/06/2013 575.00p 575.00p 570.00p 575.00p 12250
25/06/2013 575.00p 580.00p 575.00p 575.00p 426
24/06/2013 575.00p 575.00p 571.50p 575.00p 89
21/06/2013 575.00p 580.00p 572.50p 575.00p 0
20/06/2013 575.00p 580.00p 572.50p 575.00p 0
19/06/2013 572.50p 580.00p 572.50p 575.00p 1593
18/06/2013 572.50p 580.00p 570.00p 572.50p 0
17/06/2013 572.50p 580.00p 570.00p 572.50p 7738
14/06/2013 572.50p 580.00p 568.75p 572.50p 0
13/06/2013 572.50p 580.00p 568.75p 572.50p 2066
12/06/2013 572.50p 572.50p 568.75p 572.50p 0
11/06/2013 572.50p 572.50p 568.75p 572.50p 0
10/06/2013 572.50p 572.50p 568.75p 572.50p 604
07/06/2013 572.50p 580.00p 572.50p 572.50p 497
06/06/2013 572.50p 580.00p 570.00p 572.50p 40009
05/06/2013 572.50p 578.00p 567.50p 572.50p 0
04/06/2013 567.50p 578.00p 567.50p 572.50p 8065
03/06/2013 567.50p 575.00p 567.50p 567.50p 4094
31/05/2013 567.50p 575.00p 562.50p 567.50p 0
30/05/2013 562.50p 575.00p 562.50p 567.50p 7100
29/05/2013 562.50p 568.00p 562.50p 562.50p 735
28/05/2013 562.50p 569.85p 559.80p 562.50p 50676
24/05/2013 562.50p 569.85p 562.50p 562.50p 1417
23/05/2013 562.50p 569.85p 562.50p 562.50p 347
22/05/2013 562.50p 562.50p 555.00p 562.50p 0
21/05/2013 562.50p 562.50p 555.00p 562.50p 0
20/05/2013 562.50p 562.50p 555.00p 562.50p 0
17/05/2013 562.50p 562.50p 555.00p 562.50p 0
16/05/2013 562.50p 562.50p 555.00p 562.50p 1739
15/05/2013 557.50p 565.00p 557.50p 557.50p 2000
14/05/2013 557.50p 570.00p 553.00p 557.50p 0
13/05/2013 557.50p 564.40p 553.00p 557.50p 22810
10/05/2013 557.50p 564.50p 557.50p 557.50p 51
09/05/2013 557.50p 564.50p 557.50p 557.50p 0
08/05/2013 557.50p 564.50p 557.50p 557.50p 9
07/05/2013 557.50p 565.00p 557.50p 557.50p 0

*Close Price adjusted for both dividends and splits