Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits