Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
02/09/2010 327.50p 327.50p 317.50p 327.50p 0
01/09/2010 327.50p 327.50p 317.50p 327.50p 0
31/08/2010 327.50p 327.50p 317.50p 327.50p 250
27/08/2010 335.00p 335.00p 317.50p 327.50p 0
26/08/2010 335.00p 335.00p 325.00p 335.00p 2500
25/08/2010 345.00p 345.00p 320.00p 335.00p 6641
24/08/2010 345.00p 365.00p 345.00p 345.00p 0
23/08/2010 345.00p 365.00p 340.00p 345.00p 100
20/08/2010 347.50p 365.00p 345.00p 345.00p 0
19/08/2010 347.50p 365.00p 347.50p 347.50p 0
18/08/2010 347.50p 365.00p 347.50p 347.50p 0
17/08/2010 347.50p 365.00p 347.50p 347.50p 0
16/08/2010 347.50p 365.00p 340.00p 347.50p 400
13/08/2010 347.50p 365.00p 347.50p 347.50p 0
12/08/2010 347.50p 365.00p 347.50p 347.50p 2002
11/08/2010 347.50p 365.00p 340.00p 347.50p 500
10/08/2010 347.50p 365.00p 340.00p 347.50p 293
09/08/2010 347.50p 365.00p 347.50p 347.50p 600
06/08/2010 347.50p 365.00p 347.50p 347.50p 0
05/08/2010 347.50p 365.00p 340.00p 347.50p 500
04/08/2010 347.50p 365.00p 340.00p 347.50p 331
03/08/2010 347.50p 365.00p 347.50p 347.50p 0
02/08/2010 347.50p 365.00p 346.00p 347.50p 165
30/07/2010 355.00p 365.00p 347.50p 347.50p 282
29/07/2010 360.00p 365.00p 340.00p 355.00p 3360
28/07/2010 360.00p 375.00p 360.00p 360.00p 0
27/07/2010 360.00p 375.00p 360.00p 360.00p 0
26/07/2010 360.00p 375.00p 360.00p 360.00p 780
23/07/2010 360.00p 375.00p 360.00p 360.00p 0
22/07/2010 360.00p 375.00p 360.00p 360.00p 0
21/07/2010 360.00p 375.00p 340.00p 360.00p 416550
20/07/2010 360.00p 375.00p 360.00p 360.00p 0
19/07/2010 360.00p 375.00p 360.00p 360.00p 0
16/07/2010 360.00p 375.00p 360.00p 360.00p 500
15/07/2010 360.00p 375.00p 360.00p 360.00p 27
14/07/2010 360.00p 375.00p 360.00p 360.00p 0
13/07/2010 360.00p 375.00p 350.00p 360.00p 1410
12/07/2010 357.50p 375.00p 350.80p 360.00p 2323
09/07/2010 357.50p 370.00p 346.00p 357.50p 22
08/07/2010 357.50p 370.00p 357.50p 357.50p 0
07/07/2010 357.50p 370.00p 357.50p 357.50p 14
06/07/2010 357.50p 370.00p 357.50p 357.50p 0
05/07/2010 357.50p 370.00p 357.50p 357.50p 0
02/07/2010 357.50p 370.00p 357.00p 357.50p 2825
01/07/2010 352.50p 370.00p 350.00p 357.50p 20379
30/06/2010 352.50p 370.00p 352.50p 352.50p 2750
29/06/2010 352.50p 370.00p 345.00p 352.50p 10747
28/06/2010 345.00p 370.00p 345.00p 352.50p 6781
25/06/2010 345.00p 355.00p 345.00p 345.00p 0
24/06/2010 345.00p 355.00p 345.00p 345.00p 0
23/06/2010 355.00p 355.00p 340.00p 345.00p 6099
22/06/2010 377.50p 377.50p 343.13p 355.00p 9441
21/06/2010 380.00p 385.00p 355.00p 377.50p 1400
18/06/2010 385.00p 390.00p 379.90p 385.00p 50
17/06/2010 385.00p 390.00p 380.00p 385.00p 653
16/06/2010 385.00p 390.00p 385.00p 385.00p 0
15/06/2010 400.00p 400.00p 360.00p 385.00p 4050
14/06/2010 400.00p 405.00p 375.00p 400.00p 2500
11/06/2010 405.00p 405.00p 390.00p 400.00p 655
10/06/2010 405.00p 415.00p 405.00p 405.00p 0
09/06/2010 405.00p 415.00p 405.00p 405.00p 0
08/06/2010 405.00p 415.00p 405.00p 405.00p 142
07/06/2010 405.00p 415.00p 405.00p 405.00p 24
04/06/2010 405.00p 415.00p 405.00p 405.00p 0
03/06/2010 405.00p 415.00p 405.00p 405.00p 0
02/06/2010 405.00p 415.00p 405.00p 405.00p 1119
01/06/2010 405.00p 415.00p 405.00p 405.00p 0
28/05/2010 405.00p 415.00p 405.00p 405.00p 0
27/05/2010 405.00p 415.00p 405.00p 405.00p 0
26/05/2010 405.00p 415.00p 405.00p 405.00p 0
25/05/2010 405.00p 415.00p 405.00p 405.00p 250
24/05/2010 405.00p 415.00p 405.00p 405.00p 0
21/05/2010 405.00p 405.00p 405.00p 405.00p 0
20/05/2010 405.00p 415.00p 405.00p 405.00p 0
19/05/2010 405.00p 405.00p 405.00p 405.00p 0
18/05/2010 405.00p 415.00p 405.00p 405.00p 824
17/05/2010 405.00p 415.00p 405.00p 405.00p 0
14/05/2010 405.00p 415.00p 390.60p 405.00p 675
13/05/2010 405.00p 415.00p 405.00p 405.00p 0
12/05/2010 405.00p 415.00p 390.60p 405.00p 500
11/05/2010 405.00p 405.00p 405.00p 405.00p 0
10/05/2010 405.00p 405.00p 390.60p 405.00p 137
07/05/2010 405.00p 413.70p 400.00p 405.00p 15012
06/05/2010 405.00p 415.00p 390.60p 405.00p 895
05/05/2010 405.00p 415.00p 390.00p 405.00p 1107
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

*Close Price adjusted for both dividends and splits