Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/06/2011 380.00p 380.00p 375.00p 380.00p 0
20/06/2011 380.00p 380.00p 375.00p 380.00p 50000
17/06/2011 380.00p 380.00p 375.00p 380.00p 0
16/06/2011 380.00p 380.00p 375.00p 380.00p 2000
15/06/2011 376.00p 390.00p 376.00p 380.00p 57
14/06/2011 376.00p 376.00p 376.00p 376.00p 0
13/06/2011 376.00p 376.00p 376.00p 376.00p 0
10/06/2011 376.00p 385.00p 375.00p 376.00p 0
09/06/2011 376.00p 385.00p 375.00p 376.00p 0
08/06/2011 376.00p 385.00p 375.00p 376.00p 0
07/06/2011 375.00p 385.00p 375.00p 376.00p 44
06/06/2011 375.00p 384.00p 375.00p 375.00p 0
03/06/2011 375.00p 384.00p 375.00p 375.00p 1656
02/06/2011 375.00p 386.00p 370.00p 375.00p 0
01/06/2011 375.00p 386.00p 370.00p 375.00p 0
31/05/2011 375.00p 386.00p 370.00p 375.00p 0
27/05/2011 375.00p 386.00p 370.00p 375.00p 0
26/05/2011 370.00p 386.00p 370.00p 375.00p 1500
25/05/2011 370.00p 380.00p 370.00p 370.00p 1500
24/05/2011 365.00p 375.00p 365.00p 370.00p 2500
23/05/2011 357.50p 375.00p 355.00p 365.00p 108500
20/05/2011 360.00p 360.00p 355.00p 360.00p 2500
19/05/2011 360.00p 364.81p 355.00p 360.00p 3830
18/05/2011 360.00p 364.56p 360.00p 360.00p 0
17/05/2011 360.00p 364.56p 360.00p 360.00p 666
16/05/2011 360.00p 364.00p 360.00p 360.00p 5297
13/05/2011 360.00p 364.00p 355.00p 360.00p 5560
12/05/2011 360.00p 365.00p 357.00p 360.00p 0
11/05/2011 360.00p 365.00p 357.00p 360.00p 0
10/05/2011 360.00p 365.00p 357.00p 360.00p 0
09/05/2011 365.00p 365.00p 357.00p 360.00p 2000
06/05/2011 365.00p 365.00p 355.00p 365.00p 0
05/05/2011 365.00p 365.00p 355.00p 365.00p 0
04/05/2011 365.00p 365.00p 355.00p 365.00p 0
03/05/2011 365.00p 365.00p 355.00p 365.00p 150
28/04/2011 365.00p 365.00p 355.00p 365.00p 500
27/04/2011 365.00p 373.00p 365.00p 365.00p 402
26/04/2011 365.00p 370.00p 355.00p 365.00p 0
21/04/2011 365.00p 370.00p 355.00p 365.00p 11142
20/04/2011 365.00p 373.00p 355.00p 365.00p 1505
19/04/2011 365.00p 373.00p 365.00p 365.00p 1000
18/04/2011 367.50p 367.50p 360.00p 367.50p 242
15/04/2011 367.50p 375.00p 367.50p 367.50p 0
14/04/2011 367.50p 375.00p 367.50p 367.50p 4357
13/04/2011 372.50p 375.00p 360.00p 367.50p 87807
12/04/2011 372.50p 372.50p 365.00p 372.50p 2897
11/04/2011 372.50p 378.50p 372.50p 372.50p 4286
08/04/2011 372.50p 372.50p 365.00p 372.50p 63
07/04/2011 374.50p 378.50p 368.89p 372.50p 115276
06/04/2011 375.00p 375.00p 369.25p 374.50p 158029
05/04/2011 374.50p 380.00p 374.50p 374.50p 500
04/04/2011 374.50p 382.00p 369.25p 374.50p 9343
01/04/2011 374.50p 380.00p 368.00p 374.50p 45901
31/03/2011 374.50p 374.50p 367.00p 374.50p 2323
30/03/2011 374.50p 377.50p 374.50p 374.50p 500
29/03/2011 374.50p 374.50p 373.75p 374.50p 1136
28/03/2011 372.50p 378.00p 365.00p 372.50p 0
25/03/2011 372.50p 378.00p 365.00p 372.50p 8460
24/03/2011 372.50p 372.50p 370.00p 372.50p 1341
23/03/2011 372.50p 372.50p 365.00p 372.50p 1000
22/03/2011 372.50p 372.50p 371.75p 372.50p 0
21/03/2011 372.50p 372.50p 371.75p 372.50p 550
18/03/2011 372.50p 375.00p 371.38p 372.50p 0
17/03/2011 372.50p 375.00p 371.38p 372.50p 138500
16/03/2011 372.50p 372.50p 365.00p 372.50p 660
15/03/2011 372.50p 372.50p 365.00p 372.50p 0
14/03/2011 372.50p 372.50p 365.00p 372.50p 0
11/03/2011 372.50p 372.50p 365.00p 372.50p 799
10/03/2011 372.50p 372.50p 368.00p 372.50p 1100
09/03/2011 372.50p 372.50p 365.00p 372.50p 1080
08/03/2011 377.50p 372.50p 371.00p 372.50p 1225
07/03/2011 377.50p 377.50p 376.75p 377.50p 667
04/03/2011 377.50p 377.50p 376.75p 377.50p 392
03/03/2011 377.50p 377.50p 376.75p 377.50p 0
02/03/2011 377.50p 377.50p 376.75p 377.50p 1160
01/03/2011 377.50p 377.50p 376.75p 377.50p 1580
28/02/2011 377.50p 377.50p 376.75p 377.50p 240
25/02/2011 375.00p 382.50p 375.00p 377.50p 0
24/02/2011 375.00p 377.50p 376.75p 377.50p 2480
23/02/2011 375.00p 377.50p 375.00p 377.50p 0
22/02/2011 377.50p 377.50p 375.00p 377.50p 0
21/02/2011 380.00p 377.50p 375.00p 377.50p 1826
18/02/2011 380.00p 380.00p 379.50p 380.00p 1628
17/02/2011 380.00p 380.00p 379.50p 380.00p 0
16/02/2011 380.00p 380.00p 379.50p 380.00p 263
15/02/2011 380.00p 390.00p 380.00p 380.00p 0
14/02/2011 382.50p 390.00p 380.00p 380.00p 1600
11/02/2011 382.25p 385.00p 382.25p 385.00p 1072
10/02/2011 380.00p 384.25p 380.00p 382.50p 4344
09/02/2011 380.00p 383.00p 376.00p 380.00p 0
08/02/2011 376.00p 383.00p 376.00p 380.00p 4000
07/02/2011 380.00p 383.50p 380.00p 382.50p 815
04/02/2011 380.00p 380.00p 380.00p 380.00p 2758
03/02/2011 385.00p 387.75p 385.00p 387.50p 5140
02/02/2011 387.75p 387.75p 382.50p 382.50p 766
01/02/2011 382.50p 382.50p 382.50p 382.50p 0
31/01/2011 382.50p 385.00p 375.00p 382.50p 1510
28/01/2011 387.50p 387.50p 380.00p 382.50p 2750
27/01/2011 387.50p 392.75p 382.00p 387.50p 1495
26/01/2011 387.50p 392.75p 387.50p 387.50p 2530
25/01/2011 387.50p 387.50p 387.50p 387.50p 0
24/01/2011 387.50p 395.00p 380.00p 387.50p 6318
21/01/2011 387.50p 387.50p 387.50p 387.50p 0
20/01/2011 387.50p 392.75p 380.00p 387.50p 215
19/01/2011 387.50p 387.50p 387.50p 387.50p 0
18/01/2011 387.50p 387.50p 387.50p 387.50p 0
17/01/2011 380.00p 387.50p 380.00p 387.50p 500
14/01/2011 392.75p 392.75p 387.50p 387.50p 5000
13/01/2011 392.75p 392.75p 380.00p 387.50p 1317
12/01/2011 380.00p 392.75p 380.00p 387.50p 2064
11/01/2011 382.00p 387.50p 380.00p 387.50p 1165
10/01/2011 387.50p 387.50p 387.50p 387.50p 0
07/01/2011 387.50p 392.75p 382.00p 387.50p 1050
06/01/2011 395.00p 398.50p 387.50p 387.50p 4589
05/01/2011 395.00p 397.50p 395.00p 395.00p 0
04/01/2011 390.00p 398.50p 390.00p 395.00p 4815
31/12/2010 390.00p 393.50p 387.50p 390.00p 25
30/12/2010 390.00p 390.00p 385.00p 390.00p 93
29/12/2010 390.00p 390.00p 387.50p 390.00p 0
24/12/2010 390.00p 393.50p 387.50p 390.00p 5365
23/12/2010 390.00p 393.50p 385.00p 390.00p 3141
22/12/2010 390.00p 393.50p 387.50p 390.00p 2515
21/12/2010 390.00p 390.00p 387.50p 390.00p 0
20/12/2010 390.00p 392.00p 387.50p 390.00p 500
17/12/2010 400.00p 400.00p 380.00p 390.00p 13369
16/12/2010 402.50p 402.50p 395.00p 400.00p 500
15/12/2010 402.50p 407.75p 388.00p 402.50p 5520
14/12/2010 402.50p 402.50p 400.00p 402.50p 0
13/12/2010 402.50p 402.50p 402.50p 402.50p 0
10/12/2010 402.50p 402.50p 395.00p 402.50p 2000
09/12/2010 405.00p 407.75p 395.00p 402.50p 6393
08/12/2010 405.00p 405.00p 396.00p 405.00p 4000
07/12/2010 405.00p 412.00p 405.00p 405.00p 12
06/12/2010 405.00p 415.00p 405.00p 405.00p 478
03/12/2010 405.00p 405.00p 405.00p 405.00p 0
02/12/2010 410.00p 410.00p 395.00p 405.00p 5276
01/12/2010 410.00p 417.40p 401.00p 410.00p 28760
30/11/2010 407.50p 417.40p 405.00p 410.00p 6060
29/11/2010 395.00p 413.05p 395.00p 407.50p 3147
26/11/2010 395.00p 399.00p 390.00p 395.00p 500
25/11/2010 395.00p 398.70p 390.00p 395.00p 746
24/11/2010 395.00p 398.70p 390.00p 395.00p 2225
23/11/2010 395.00p 398.70p 390.00p 395.00p 746
22/11/2010 395.00p 395.00p 390.00p 395.00p 0
19/11/2010 395.00p 395.00p 390.00p 395.00p 0
18/11/2010 395.00p 395.00p 390.00p 395.00p 0
17/11/2010 395.00p 395.00p 390.00p 395.00p 5000
16/11/2010 395.00p 395.00p 390.00p 395.00p 428
15/11/2010 395.00p 399.00p 390.00p 395.00p 7
12/11/2010 390.00p 400.00p 385.00p 395.00p 9297
11/11/2010 390.00p 400.00p 385.00p 390.00p 1726
10/11/2010 390.00p 400.00p 385.00p 390.00p 2122
09/11/2010 390.00p 400.00p 385.00p 390.00p 2978
08/11/2010 390.00p 400.00p 385.00p 390.00p 1478
05/11/2010 390.00p 400.00p 390.00p 390.00p 13
04/11/2010 390.00p 400.00p 390.00p 390.00p 619
03/11/2010 380.00p 400.00p 380.00p 390.00p 1000
02/11/2010 380.00p 390.00p 377.50p 380.00p 125
01/11/2010 380.00p 390.00p 377.50p 380.00p 1001
29/10/2010 380.00p 380.00p 377.50p 380.00p 0
28/10/2010 380.00p 380.00p 377.50p 380.00p 0
27/10/2010 380.00p 380.00p 377.50p 380.00p 0
26/10/2010 380.00p 380.00p 377.50p 380.00p 0
25/10/2010 380.00p 390.00p 377.50p 380.00p 45
22/10/2010 372.50p 380.00p 372.50p 380.00p 2000
21/10/2010 372.50p 377.50p 360.00p 372.50p 2536
20/10/2010 365.00p 378.05p 365.00p 372.50p 4576
19/10/2010 360.00p 367.50p 360.00p 365.00p 35000
18/10/2010 357.50p 366.75p 357.50p 360.00p 267
15/10/2010 362.50p 367.40p 352.60p 360.00p 3169
14/10/2010 362.50p 371.75p 357.50p 360.00p 3210
13/10/2010 360.00p 367.40p 357.50p 360.00p 267
12/10/2010 355.00p 367.40p 350.00p 360.00p 5808
11/10/2010 347.50p 365.00p 340.00p 352.50p 76965
08/10/2010 347.50p 358.75p 347.50p 347.50p 7357
07/10/2010 347.50p 358.75p 335.00p 347.50p 9314
06/10/2010 347.50p 358.75p 347.50p 347.50p 1102
05/10/2010 342.50p 358.75p 342.50p 347.50p 3433
04/10/2010 337.50p 337.50p 337.50p 337.50p 0
01/10/2010 337.50p 338.00p 328.00p 337.50p 4370
30/09/2010 337.50p 348.75p 337.50p 337.50p 528
29/09/2010 337.50p 337.50p 337.50p 337.50p 0
28/09/2010 337.50p 337.50p 337.50p 337.50p 0
27/09/2010 337.50p 337.50p 337.50p 337.50p 0
24/09/2010 337.50p 337.50p 337.50p 337.50p 0
23/09/2010 337.50p 337.50p 337.50p 337.50p 0
22/09/2010 337.50p 337.50p 337.50p 337.50p 0
21/09/2010 335.00p 337.50p 335.00p 337.50p 0
20/09/2010 335.00p 338.00p 335.00p 337.50p 1000
17/09/2010 335.00p 337.50p 335.00p 335.00p 0
16/09/2010 335.00p 337.50p 335.00p 335.00p 0
15/09/2010 335.00p 344.00p 335.00p 335.00p 285
14/09/2010 335.00p 344.00p 335.00p 335.00p 354
13/09/2010 335.00p 337.50p 335.00p 335.00p 0
10/09/2010 335.00p 337.50p 335.00p 335.00p 0
09/09/2010 327.50p 337.50p 327.00p 335.00p 5491
08/09/2010 327.50p 330.95p 317.50p 327.50p 300
07/09/2010 327.50p 330.95p 317.50p 327.50p 15
06/09/2010 327.50p 327.50p 317.50p 327.50p 1369
03/09/2010 327.50p 330.95p 317.50p 327.50p 621

*Close Price adjusted for both dividends and splits