Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
01/12/2014 277.50p 277.50p 277.50p 277.50p 0
28/11/2014 277.50p 277.50p 277.50p 277.50p 0
27/11/2014 277.50p 277.50p 277.50p 277.50p 0
26/11/2014 277.50p 277.50p 273.00p 277.50p 1710
25/11/2014 277.50p 277.50p 270.00p 277.50p 901
24/11/2014 277.50p 277.50p 277.50p 277.50p 0
21/11/2014 277.50p 277.50p 277.50p 277.50p 0
20/11/2014 277.50p 277.50p 273.00p 277.50p 11
19/11/2014 277.50p 277.50p 270.00p 277.50p 3761
18/11/2014 277.50p 277.50p 270.00p 277.50p 7431
17/11/2014 280.00p 280.00p 270.00p 277.50p 2283
14/11/2014 280.00p 280.00p 280.00p 280.00p 0
13/11/2014 280.00p 280.00p 274.00p 280.00p 7270
12/11/2014 280.00p 280.00p 280.00p 280.00p 0
11/11/2014 287.50p 288.75p 270.00p 280.00p 20703
10/11/2014 287.50p 289.60p 287.50p 287.50p 2834
07/11/2014 287.50p 287.50p 287.50p 287.50p 0
06/11/2014 287.50p 289.00p 275.00p 287.50p 3098
05/11/2014 287.50p 291.00p 275.50p 287.50p 2963
04/11/2014 287.50p 291.00p 275.62p 287.50p 1578
03/11/2014 287.50p 287.50p 287.50p 287.50p 0
31/10/2014 287.50p 291.00p 275.50p 287.50p 10808
30/10/2014 287.50p 287.50p 287.50p 287.50p 0
29/10/2014 287.50p 291.00p 279.50p 287.50p 3826
28/10/2014 287.50p 293.75p 287.50p 287.50p 4964
27/10/2014 287.50p 293.75p 287.50p 287.50p 340
24/10/2014 287.50p 287.50p 275.50p 287.50p 900
23/10/2014 287.50p 287.50p 275.00p 287.50p 178
22/10/2014 290.00p 290.00p 280.00p 290.00p 2000
21/10/2014 290.00p 290.00p 290.00p 290.00p 0
20/10/2014 290.00p 290.00p 290.00p 290.00p 0
17/10/2014 290.00p 290.00p 290.00p 290.00p 0
16/10/2014 292.50p 292.50p 285.00p 290.00p 500
15/10/2014 300.00p 300.00p 292.50p 292.50p 750
14/10/2014 300.00p 300.00p 300.00p 300.00p 0
13/10/2014 300.00p 300.00p 300.00p 300.00p 0
10/10/2014 300.00p 300.00p 300.00p 300.00p 0
09/10/2014 300.00p 302.50p 300.00p 300.00p 0
08/10/2014 302.50p 302.50p 295.15p 302.50p 224
07/10/2014 302.50p 302.50p 299.00p 302.50p 1314
06/10/2014 300.00p 300.00p 295.10p 300.00p 117
03/10/2014 300.00p 300.00p 295.20p 300.00p 3000
02/10/2014 300.00p 300.00p 300.00p 300.00p 0
01/10/2014 302.50p 302.50p 300.00p 300.00p 125
30/09/2014 302.50p 302.50p 300.05p 302.50p 428
29/09/2014 302.50p 302.50p 300.00p 302.50p 10282
26/09/2014 310.00p 310.00p 290.00p 302.50p 9325
25/09/2014 310.00p 310.00p 310.00p 310.00p 0
24/09/2014 315.00p 315.00p 306.50p 310.00p 159
23/09/2014 315.00p 315.00p 305.20p 315.00p 303
22/09/2014 315.00p 315.00p 305.00p 315.00p 4000
19/09/2014 315.00p 315.00p 310.00p 315.00p 100
18/09/2014 315.00p 315.00p 315.00p 315.00p 0
17/09/2014 315.00p 315.00p 305.00p 315.00p 2500
16/09/2014 315.00p 315.00p 315.00p 315.00p 0
15/09/2014 315.00p 315.00p 310.00p 315.00p 6400
12/09/2014 317.50p 317.50p 310.00p 315.00p 1900
11/09/2014 320.00p 320.00p 310.00p 317.50p 3065
10/09/2014 320.00p 320.00p 310.00p 320.00p 999
09/09/2014 320.00p 320.00p 320.00p 320.00p 0
08/09/2014 320.00p 320.00p 320.00p 320.00p 0
05/09/2014 320.00p 320.00p 320.00p 320.00p 0
04/09/2014 320.00p 320.00p 310.20p 320.00p 100
03/09/2014 320.00p 320.00p 320.00p 320.00p 0
02/09/2014 320.00p 320.00p 310.20p 320.00p 44
01/09/2014 320.00p 320.00p 310.20p 320.00p 2690
29/08/2014 320.00p 320.00p 318.00p 320.00p 5250
28/08/2014 320.00p 320.00p 318.00p 320.00p 157
27/08/2014 320.00p 320.00p 320.00p 320.00p 0
26/08/2014 320.00p 320.00p 310.00p 320.00p 953
22/08/2014 322.50p 322.50p 315.00p 320.00p 1000
21/08/2014 322.50p 322.50p 322.50p 322.50p 0
20/08/2014 322.50p 322.50p 322.50p 322.50p 0

*Close Price adjusted for both dividends and splits