Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/02/2025 1.98p 2.05p 1.90p 2.00p 887048
26/02/2025 2.05p 2.07p 1.96p 2.00p 2220566
25/02/2025 2.03p 2.10p 2.00p 2.05p 1273332
24/02/2025 2.03p 2.09p 1.95p 2.03p 1453460
21/02/2025 2.05p 2.10p 1.97p 2.00p 3225532
20/02/2025 2.05p 2.10p 1.96p 2.05p 3186060
19/02/2025 2.08p 2.10p 2.00p 2.05p 1868471
18/02/2025 2.08p 2.15p 2.06p 2.08p 608544
17/02/2025 2.08p 2.15p 2.04p 2.08p 1423818
14/02/2025 2.05p 2.15p 2.00p 2.08p 3527680
13/02/2025 2.15p 2.15p 2.00p 2.05p 3800065
12/02/2025 2.15p 2.17p 2.10p 2.15p 724609
11/02/2025 2.18p 2.20p 2.10p 2.15p 1100171
10/02/2025 2.20p 2.25p 2.15p 2.18p 2578441
07/02/2025 2.20p 2.25p 2.15p 2.20p 2622180
06/02/2025 2.20p 2.25p 2.15p 2.20p 1397093
05/02/2025 2.15p 2.24p 2.10p 2.20p 1924152
04/02/2025 2.20p 2.25p 2.08p 2.15p 4954986
03/02/2025 2.18p 2.28p 2.10p 2.20p 3755861
31/01/2025 2.18p 2.22p 2.13p 2.18p 663217
30/01/2025 2.23p 2.30p 2.18p 2.18p 1854181
29/01/2025 2.20p 2.40p 2.18p 2.25p 5110165
28/01/2025 2.10p 2.25p 2.05p 2.20p 4550610
27/01/2025 2.05p 2.15p 2.05p 2.10p 2359119
24/01/2025 2.13p 2.15p 2.05p 2.08p 2293785
23/01/2025 2.15p 2.20p 2.07p 2.13p 2465999
22/01/2025 2.15p 2.20p 2.11p 2.15p 3284349
21/01/2025 2.18p 2.35p 2.15p 2.15p 6980889
20/01/2025 2.10p 2.22p 2.05p 2.18p 2079427
17/01/2025 2.10p 2.15p 2.00p 2.10p 3840823
16/01/2025 2.10p 2.15p 2.00p 2.10p 3966713
15/01/2025 2.15p 2.20p 2.05p 2.10p 2875192
14/01/2025 2.25p 2.30p 2.11p 2.15p 2941236
13/01/2025 2.15p 2.35p 2.15p 2.25p 2668958
10/01/2025 2.25p 2.30p 2.11p 2.15p 2671314
09/01/2025 2.30p 2.35p 2.20p 2.25p 1310665
08/01/2025 2.33p 2.40p 2.25p 2.30p 1523252
07/01/2025 2.40p 2.44p 2.29p 2.40p 3663919
06/01/2025 2.43p 2.50p 2.35p 2.40p 2745795
03/01/2025 2.45p 2.50p 2.31p 2.43p 4109314
02/01/2025 2.45p 2.50p 2.40p 2.45p 1570722
31/12/2024 2.50p 2.55p 2.40p 2.45p 3481292
30/12/2024 2.43p 2.64p 2.40p 2.50p 13852515
27/12/2024 2.33p 2.59p 2.30p 2.43p 8519686
24/12/2024 2.28p 2.35p 2.25p 2.28p 1301938
23/12/2024 2.28p 2.50p 2.25p 2.50p 6404099
20/12/2024 2.10p 2.43p 2.07p 2.28p 19649092
19/12/2024 2.05p 2.17p 1.96p 2.10p 3147850
18/12/2024 2.13p 2.20p 2.01p 2.05p 1430558
17/12/2024 2.25p 2.30p 2.05p 2.13p 2884595
16/12/2024 2.25p 2.36p 2.20p 2.25p 3661775
13/12/2024 2.05p 2.40p 2.05p 2.25p 9318638
12/12/2024 2.00p 2.10p 1.95p 2.05p 4061167
11/12/2024 2.00p 2.05p 1.95p 2.00p 2710937
10/12/2024 2.00p 2.01p 1.97p 2.00p 1069234
09/12/2024 1.95p 2.02p 1.93p 2.00p 2095097
06/12/2024 1.95p 2.00p 1.85p 1.95p 4305471
05/12/2024 2.00p 2.05p 1.95p 1.95p 2685284
04/12/2024 2.03p 2.10p 1.97p 2.00p 4840469
03/12/2024 1.88p 2.25p 1.74p 2.05p 14895964
02/12/2024 2.08p 2.10p 1.83p 1.83p 18873972
29/11/2024 2.25p 2.30p 2.03p 2.08p 13403732
28/11/2024 2.25p 2.35p 2.20p 2.25p 1451688
27/11/2024 2.25p 2.29p 2.23p 2.25p 1365314
26/11/2024 2.30p 2.33p 2.20p 2.25p 2384649
25/11/2024 2.40p 2.45p 2.25p 2.30p 4485701
22/11/2024 2.45p 2.49p 2.35p 2.40p 2767252
21/11/2024 2.40p 2.80p 2.30p 2.45p 15419832
20/11/2024 2.33p 2.50p 2.25p 2.40p 7490283
19/11/2024 2.40p 2.45p 2.23p 2.40p 2172882
18/11/2024 2.38p 2.44p 2.30p 2.40p 3017643
15/11/2024 2.40p 2.49p 2.35p 2.38p 2968449
14/11/2024 2.40p 2.50p 2.31p 2.40p 2496806
13/11/2024 2.45p 2.74p 2.40p 2.43p 22713264
12/11/2024 2.13p 2.46p 2.10p 2.45p 5433762
11/11/2024 2.23p 2.30p 2.09p 2.30p 3118925
08/11/2024 2.23p 2.35p 2.15p 2.23p 3427856
07/11/2024 2.25p 2.38p 2.19p 2.38p 3008007
06/11/2024 2.30p 2.35p 2.22p 2.25p 2778000
05/11/2024 2.43p 2.50p 2.22p 2.33p 5320042
04/11/2024 2.40p 2.58p 2.20p 2.43p 10850352
01/11/2024 2.40p 2.54p 2.35p 2.40p 4979621
31/10/2024 2.58p 2.80p 2.35p 2.40p 14940880
30/10/2024 2.30p 2.70p 2.25p 2.58p 9169136
29/10/2024 2.23p 2.45p 2.20p 2.30p 4747931
28/10/2024 2.30p 2.40p 2.20p 2.23p 7329223
25/10/2024 2.45p 2.50p 2.20p 2.20p 3887710
24/10/2024 2.43p 2.52p 2.40p 2.45p 3142016
23/10/2024 2.58p 2.60p 2.40p 2.43p 4360905
22/10/2024 2.45p 2.75p 2.40p 2.58p 12703594
21/10/2024 2.70p 2.74p 2.40p 2.45p 13821927
18/10/2024 2.68p 2.75p 2.60p 2.75p 5935054
17/10/2024 2.75p 2.85p 2.60p 2.68p 12104315
16/10/2024 2.93p 3.00p 2.62p 2.75p 35536656
15/10/2024 2.23p 3.00p 2.20p 2.93p 43762772
14/10/2024 2.48p 2.55p 2.20p 2.23p 9750443
11/10/2024 2.93p 3.00p 2.30p 2.50p 39658400
10/10/2024 2.00p 2.90p 2.00p 2.83p 68960464
09/10/2024 1.80p 2.20p 1.78p 2.00p 29248148
08/10/2024 1.80p 1.85p 1.75p 1.80p 4498775
07/10/2024 1.83p 1.85p 1.75p 1.80p 2236879
04/10/2024 1.83p 1.85p 1.80p 1.83p 1594787
03/10/2024 1.90p 1.90p 1.82p 1.83p 3341792
02/10/2024 1.85p 2.00p 1.85p 1.90p 3505498
01/10/2024 1.88p 1.90p 1.77p 1.85p 4170160
30/09/2024 1.90p 1.95p 1.85p 1.88p 3670791
27/09/2024 1.93p 1.95p 1.87p 1.90p 2880688
26/09/2024 2.08p 2.13p 1.85p 1.93p 12635886
25/09/2024 1.75p 2.30p 1.75p 2.08p 23877528
24/09/2024 1.85p 1.89p 1.76p 1.78p 2985506
23/09/2024 1.85p 1.90p 1.82p 1.85p 3373163
20/09/2024 1.93p 1.96p 1.85p 1.85p 3102826
19/09/2024 1.93p 2.00p 1.83p 1.93p 8330591
18/09/2024 1.95p 2.02p 1.90p 1.93p 4968507
17/09/2024 2.08p 2.09p 1.90p 2.09p 7839068
16/09/2024 2.10p 2.15p 2.05p 2.08p 3246003
13/09/2024 2.03p 2.15p 2.00p 2.10p 7145438
12/09/2024 2.08p 2.15p 1.99p 2.03p 10427956
11/09/2024 2.25p 2.26p 2.10p 2.10p 5893051
10/09/2024 2.25p 2.30p 2.22p 2.25p 3947121
09/09/2024 2.30p 2.30p 2.20p 2.25p 4570469
06/09/2024 2.25p 2.35p 2.25p 2.30p 4023583
05/09/2024 2.35p 2.35p 2.20p 2.25p 5179026
04/09/2024 2.48p 2.70p 2.30p 2.35p 17815956
03/09/2024 2.23p 2.50p 2.22p 2.48p 14306368
02/09/2024 2.28p 2.35p 2.20p 2.23p 9550043
30/08/2024 2.53p 2.53p 2.22p 2.33p 17869144
29/08/2024 2.63p 2.64p 2.52p 2.53p 7584094
28/08/2024 2.68p 2.70p 2.55p 2.63p 6942708
27/08/2024 2.75p 2.80p 2.61p 2.68p 14627430
23/08/2024 2.83p 2.85p 2.70p 2.75p 9820365
22/08/2024 2.93p 2.95p 2.70p 2.83p 23629928
21/08/2024 3.00p 3.04p 2.84p 2.93p 12479081
20/08/2024 3.10p 3.14p 2.95p 3.03p 16399715
19/08/2024 3.33p 3.40p 3.05p 3.30p 9656992
16/08/2024 3.25p 3.45p 3.22p 3.30p 11188960
15/08/2024 3.08p 3.40p 3.05p 3.25p 20160118
14/08/2024 3.15p 3.25p 3.00p 3.08p 11527502
13/08/2024 3.33p 3.33p 3.00p 3.18p 12382167
12/08/2024 3.43p 3.60p 3.06p 3.35p 36249912
09/08/2024 3.30p 3.40p 3.15p 3.18p 17255336
08/08/2024 3.63p 3.90p 3.21p 3.40p 31987128
07/08/2024 3.10p 3.70p 2.96p 3.55p 26861416
06/08/2024 2.98p 3.19p 2.64p 3.03p 46909692
05/08/2024 3.30p 3.35p 2.85p 3.10p 26354600
02/08/2024 3.68p 3.73p 3.16p 3.37p 41023792
01/08/2024 4.08p 4.10p 3.70p 3.73p 44993532
31/07/2024 4.65p 5.50p 4.00p 4.13p 105062832
30/07/2024 3.93p 4.10p 3.67p 3.80p 38860832
29/07/2024 4.10p 4.14p 3.90p 3.93p 16305090
26/07/2024 3.88p 4.30p 3.80p 4.10p 29043464
25/07/2024 4.05p 4.10p 3.75p 3.88p 17182476
24/07/2024 4.15p 4.31p 3.95p 4.05p 27336820
23/07/2024 3.93p 4.49p 3.85p 4.20p 45210824
22/07/2024 3.88p 3.93p 3.40p 3.83p 38995820
19/07/2024 4.03p 4.69p 3.70p 3.88p 42206984
18/07/2024 4.53p 4.61p 3.90p 3.98p 85341184
17/07/2024 4.08p 4.90p 4.00p 4.53p 115456608
16/07/2024 3.70p 4.08p 3.45p 4.05p 69370304
15/07/2024 3.30p 4.15p 3.20p 3.68p 159108400
12/07/2024 2.18p 2.89p 2.08p 2.80p 86588648
11/07/2024 2.15p 2.30p 2.00p 2.20p 51446432
10/07/2024 1.73p 2.20p 1.72p 2.15p 72700608
09/07/2024 1.73p 1.80p 1.67p 1.73p 9187227
08/07/2024 1.73p 1.80p 1.70p 1.73p 11630047
05/07/2024 1.70p 1.85p 1.67p 1.73p 21966800
04/07/2024 1.68p 1.75p 1.65p 1.70p 10282454
03/07/2024 1.68p 1.70p 1.62p 1.68p 10794446
02/07/2024 1.70p 1.75p 1.65p 1.68p 13052849
01/07/2024 1.65p 1.79p 1.63p 1.70p 19246974
28/06/2024 1.63p 1.70p 1.60p 1.65p 27752936
27/06/2024 1.75p 1.75p 1.52p 1.63p 62750888
26/06/2024 1.83p 1.85p 1.73p 1.75p 25649416
25/06/2024 1.68p 1.96p 1.65p 1.85p 46985068
24/06/2024 1.68p 1.80p 1.60p 1.68p 47553000
21/06/2024 1.68p 1.70p 1.61p 1.68p 14710507
20/06/2024 1.83p 1.89p 1.65p 1.68p 31083462
19/06/2024 1.70p 2.05p 1.70p 1.80p 61463940
18/06/2024 1.70p 1.80p 1.60p 1.70p 15155996
17/06/2024 1.63p 1.74p 1.55p 1.68p 19013644
14/06/2024 1.60p 1.69p 1.60p 1.63p 11401604
13/06/2024 1.58p 1.65p 1.55p 1.60p 8377697
12/06/2024 1.63p 1.65p 1.55p 1.58p 7432933
11/06/2024 1.68p 1.70p 1.59p 1.63p 11672329
10/06/2024 1.65p 1.75p 1.60p 1.68p 20449684
07/06/2024 1.50p 1.75p 1.50p 1.65p 47627664
06/06/2024 1.48p 1.55p 1.45p 1.53p 24045830
05/06/2024 1.48p 1.56p 1.44p 1.48p 40454940
04/06/2024 1.48p 1.50p 1.45p 1.45p 6694695
03/06/2024 1.48p 1.50p 1.41p 1.48p 20302276
31/05/2024 1.50p 1.55p 1.45p 1.48p 27818252
30/05/2024 1.65p 1.70p 1.46p 1.50p 52884948
29/05/2024 1.83p 1.90p 1.70p 1.75p 1881452
28/05/2024 1.85p 1.90p 1.75p 1.83p 1731939
24/05/2024 1.75p 1.94p 1.68p 1.85p 12743946
23/05/2024 1.68p 1.80p 1.60p 1.68p 2327023
22/05/2024 1.73p 1.80p 1.65p 1.68p 3007429
21/05/2024 1.65p 2.00p 1.60p 1.68p 13900258
20/05/2024 1.83p 1.85p 1.60p 1.65p 4751978
17/05/2024 1.83p 1.90p 1.80p 1.83p 3823893

*Close Price adjusted for both dividends and splits