Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/05/2010 405.00p 415.00p 405.00p 405.00p 0
30/04/2010 405.00p 415.00p 405.00p 405.00p 1114
29/04/2010 405.00p 415.00p 405.00p 405.00p 0
28/04/2010 405.00p 415.00p 405.00p 405.00p 0
27/04/2010 405.00p 415.00p 390.60p 405.00p 1092
26/04/2010 405.00p 415.00p 390.60p 405.00p 230
23/04/2010 405.00p 415.00p 405.00p 405.00p 0
22/04/2010 405.00p 415.00p 405.00p 405.00p 242
21/04/2010 405.00p 415.00p 405.00p 405.00p 357
20/04/2010 405.00p 415.00p 405.00p 405.00p 20
19/04/2010 405.00p 415.00p 405.00p 405.00p 0
16/04/2010 405.00p 415.00p 405.00p 405.00p 300
15/04/2010 405.00p 415.00p 405.00p 405.00p 0
14/04/2010 405.00p 415.00p 405.00p 405.00p 0
13/04/2010 405.00p 415.00p 405.00p 405.00p 954
12/04/2010 405.00p 415.00p 400.00p 405.00p 1201
09/04/2010 405.00p 415.00p 405.00p 405.00p 784
08/04/2010 405.00p 415.00p 405.00p 405.00p 0
07/04/2010 405.00p 415.00p 390.60p 405.00p 201
06/04/2010 435.00p 435.00p 390.60p 405.00p 30415
01/04/2010 435.00p 445.00p 435.00p 435.00p 108
31/03/2010 435.00p 445.00p 435.00p 435.00p 0
30/03/2010 435.00p 445.00p 420.60p 435.00p 467
29/03/2010 435.00p 445.00p 435.00p 435.00p 0
26/03/2010 435.00p 446.70p 420.00p 435.00p 3902
25/03/2010 435.00p 446.70p 430.00p 435.00p 11406
24/03/2010 435.00p 445.00p 435.00p 435.00p 0
23/03/2010 432.50p 445.00p 432.50p 435.00p 0
22/03/2010 435.00p 445.00p 423.00p 435.00p 84
19/03/2010 435.00p 445.00p 435.00p 435.00p 0
18/03/2010 435.00p 445.00p 423.00p 435.00p 1111
17/03/2010 435.00p 445.00p 435.00p 435.00p 580
16/03/2010 435.00p 445.00p 435.00p 435.00p 0
15/03/2010 430.00p 446.70p 430.00p 435.00p 22522
12/03/2010 430.00p 440.00p 430.00p 430.00p 0
11/03/2010 430.00p 440.00p 430.00p 430.00p 0
10/03/2010 430.00p 440.00p 430.00p 430.00p 20
09/03/2010 437.50p 440.00p 420.00p 430.00p 720
08/03/2010 432.50p 440.00p 432.50p 432.50p 0
05/03/2010 432.50p 444.40p 420.00p 432.50p 2055
04/03/2010 432.50p 440.00p 420.60p 432.50p 5194
03/03/2010 430.00p 447.20p 430.00p 432.50p 2222
02/03/2010 430.00p 449.11p 430.00p 430.00p 13128
01/03/2010 430.00p 435.00p 415.00p 430.00p 5033
26/02/2010 427.50p 449.00p 427.50p 430.00p 1440
25/02/2010 427.50p 427.50p 425.00p 427.50p 0
24/02/2010 427.50p 430.00p 427.50p 427.50p 0
23/02/2010 427.50p 449.00p 427.50p 427.50p 2213
22/02/2010 427.50p 430.00p 427.50p 427.50p 0
19/02/2010 427.50p 430.00p 427.50p 427.50p 0
18/02/2010 427.50p 430.00p 427.50p 427.50p 0
17/02/2010 427.50p 430.00p 427.50p 427.50p 0
16/02/2010 427.50p 430.00p 427.50p 427.50p 0
15/02/2010 427.50p 449.00p 427.50p 427.50p 1381
12/02/2010 427.50p 430.00p 427.50p 427.50p 0
11/02/2010 427.50p 430.00p 427.50p 427.50p 0
10/02/2010 427.50p 430.00p 406.00p 427.50p 1500
09/02/2010 427.50p 430.00p 427.50p 427.50p 0
08/02/2010 427.50p 430.00p 427.50p 427.50p 25
05/02/2010 427.50p 427.50p 425.00p 427.50p 0
04/02/2010 427.50p 430.00p 427.50p 427.50p 0
03/02/2010 427.50p 449.00p 425.00p 427.50p 300
02/02/2010 427.50p 430.00p 427.50p 427.50p 0
01/02/2010 427.50p 449.00p 406.00p 427.50p 1413
29/01/2010 427.50p 445.00p 406.00p 427.50p 1536
28/01/2010 432.50p 449.00p 427.50p 427.50p 300
27/01/2010 450.00p 450.00p 432.50p 432.50p 0
26/01/2010 450.00p 455.00p 450.00p 450.00p 2000
25/01/2010 450.00p 466.00p 450.00p 450.00p 637
22/01/2010 450.00p 455.00p 450.00p 450.00p 0
21/01/2010 450.00p 466.00p 450.00p 450.00p 1136
20/01/2010 450.00p 455.00p 450.00p 450.00p 0
19/01/2010 450.00p 455.00p 450.00p 450.00p 0
18/01/2010 450.00p 466.00p 450.00p 450.00p 582
15/01/2010 450.00p 450.00p 445.00p 450.00p 0
14/01/2010 450.00p 466.00p 450.00p 450.00p 500
13/01/2010 450.00p 455.00p 450.00p 450.00p 0
12/01/2010 450.00p 466.00p 450.00p 450.00p 210
11/01/2010 450.00p 455.00p 450.00p 450.00p 0
08/01/2010 450.00p 455.00p 450.00p 450.00p 0
07/01/2010 450.00p 455.00p 450.00p 450.00p 0
06/01/2010 450.00p 455.00p 450.00p 450.00p 0
05/01/2010 450.00p 466.00p 450.00p 450.00p 103
04/01/2010 450.00p 450.00p 445.00p 450.00p 1746
31/12/2009 450.00p 455.00p 450.00p 450.00p 0
30/12/2009 450.00p 455.00p 450.00p 450.00p 0
29/12/2009 450.00p 450.00p 445.00p 450.00p 2000
24/12/2009 450.00p 466.00p 450.00p 450.00p 105
23/12/2009 450.00p 455.00p 445.00p 450.00p 0
22/12/2009 450.00p 455.00p 440.00p 450.00p 54
21/12/2009 450.00p 455.00p 445.00p 450.00p 0
18/12/2009 450.00p 455.00p 450.00p 450.00p 0
17/12/2009 445.00p 455.00p 445.00p 450.00p 0
16/12/2009 445.00p 445.00p 445.00p 445.00p 0
15/12/2009 445.00p 445.00p 445.00p 445.00p 0
14/12/2009 442.50p 465.00p 442.50p 445.00p 1100
11/12/2009 442.50p 445.00p 442.50p 442.50p 0
10/12/2009 442.50p 459.38p 442.50p 442.50p 1167
09/12/2009 435.00p 455.00p 435.00p 442.50p 1934
08/12/2009 435.00p 435.00p 435.00p 435.00p 0
07/12/2009 435.00p 435.00p 435.00p 435.00p 0
04/12/2009 430.00p 450.00p 430.00p 435.00p 1555
03/12/2009 430.00p 435.00p 430.00p 430.00p 0
02/12/2009 430.00p 435.00p 425.00p 430.00p 0
01/12/2009 415.00p 438.00p 415.00p 430.00p 5497
30/11/2009 415.00p 415.00p 415.00p 415.00p 0
27/11/2009 415.00p 415.00p 400.00p 415.00p 400000
26/11/2009 415.00p 415.00p 415.00p 415.00p 0
25/11/2009 412.50p 435.00p 412.50p 415.00p 725
24/11/2009 412.50p 412.50p 410.00p 412.50p 0
23/11/2009 412.50p 435.00p 400.00p 412.50p 1334
20/11/2009 402.50p 420.00p 402.50p 412.50p 13500
19/11/2009 402.50p 415.00p 400.00p 402.50p 100
18/11/2009 402.50p 402.50p 400.00p 402.50p 0
17/11/2009 402.50p 402.50p 397.50p 402.50p 261
16/11/2009 400.00p 402.50p 400.00p 402.50p 0
13/11/2009 390.00p 400.00p 390.00p 400.00p 1250
12/11/2009 390.00p 390.00p 380.00p 390.00p 0
11/11/2009 390.00p 390.00p 380.00p 390.00p 0
10/11/2009 390.00p 390.00p 380.00p 390.00p 400
09/11/2009 377.50p 390.00p 389.00p 390.00p 500
06/11/2009 377.50p 380.00p 377.50p 377.50p 0
05/11/2009 377.50p 380.00p 377.50p 377.50p 0
04/11/2009 377.50p 380.00p 377.50p 377.50p 8050
03/11/2009 377.50p 380.00p 377.50p 377.50p 2000
02/11/2009 377.50p 380.00p 377.50p 377.50p 0
30/10/2009 365.00p 385.00p 340.00p 377.50p 2454
29/10/2009 352.50p 375.00p 360.00p 365.00p 7150
28/10/2009 357.50p 352.50p 340.00p 352.50p 1408
27/10/2009 357.50p 357.50p 357.50p 357.50p 0
26/10/2009 357.50p 357.50p 355.00p 357.50p 0
23/10/2009 357.50p 357.50p 355.00p 357.50p 0
22/10/2009 357.50p 357.50p 355.00p 357.50p 1500
21/10/2009 357.50p 357.50p 355.00p 357.50p 0
20/10/2009 357.50p 357.50p 357.50p 357.50p 0
19/10/2009 357.50p 357.50p 355.00p 357.50p 0
16/10/2009 362.50p 362.50p 355.00p 357.50p 1003
15/10/2009 362.50p 362.50p 355.00p 362.50p 0
14/10/2009 367.50p 367.50p 355.00p 362.50p 30000
13/10/2009 367.50p 375.00p 355.00p 367.50p 2900
12/10/2009 367.50p 372.50p 360.00p 372.50p 434943
09/10/2009 367.50p 367.50p 360.00p 367.50p 42095
08/10/2009 367.50p 367.50p 360.00p 367.50p 0
07/10/2009 370.00p 370.00p 360.00p 367.50p 1349
06/10/2009 367.50p 372.50p 360.00p 370.00p 3925
05/10/2009 330.00p 357.50p 332.50p 357.50p 4050
02/10/2009 330.00p 330.00p 320.00p 330.00p 0
01/10/2009 330.00p 330.00p 320.00p 330.00p 0
30/09/2009 327.50p 330.00p 320.00p 330.00p 1246
29/09/2009 327.50p 327.50p 320.00p 327.50p 550
28/09/2009 327.50p 327.50p 320.00p 327.50p 0
25/09/2009 330.00p 330.00p 320.00p 327.50p 20000
24/09/2009 330.00p 330.00p 320.00p 330.00p 0
23/09/2009 330.00p 330.00p 320.00p 330.00p 0
22/09/2009 330.00p 330.00p 320.00p 330.00p 0
21/09/2009 330.00p 330.00p 320.00p 330.00p 2750

*Close Price adjusted for both dividends and splits