Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/07/2022 20.75p 21.50p 20.00p 21.25p 405841
07/07/2022 20.75p 21.50p 19.50p 21.30p 721479
06/07/2022 21.75p 22.38p 20.50p 20.75p 673719
05/07/2022 19.00p 24.50p 19.00p 21.50p 4772661
04/07/2022 18.00p 19.25p 18.00p 19.25p 527185
01/07/2022 17.50p 18.50p 17.00p 18.00p 265224
30/06/2022 17.75p 17.90p 17.15p 17.50p 303631
29/06/2022 18.00p 18.50p 17.00p 17.50p 277188
28/06/2022 18.50p 18.67p 17.75p 18.00p 246854
27/06/2022 19.50p 20.00p 18.22p 18.50p 513542
24/06/2022 17.75p 20.00p 17.50p 19.50p 600794
23/06/2022 18.00p 18.00p 17.50p 17.75p 167773
22/06/2022 18.50p 18.62p 17.51p 18.62p 376269
21/06/2022 18.75p 19.00p 18.00p 18.50p 122063
20/06/2022 19.25p 19.25p 18.17p 18.75p 494791
17/06/2022 20.75p 20.75p 19.00p 19.25p 572973
16/06/2022 20.50p 22.50p 19.13p 20.75p 956258
15/06/2022 21.25p 21.25p 19.60p 20.50p 411368
14/06/2022 22.00p 22.50p 20.77p 21.00p 518551
13/06/2022 23.25p 23.25p 21.50p 22.00p 600816
10/06/2022 23.50p 23.50p 22.75p 23.25p 275515
09/06/2022 23.25p 23.45p 23.00p 23.25p 596329
08/06/2022 23.75p 23.75p 23.01p 23.25p 529468
07/06/2022 24.75p 24.75p 23.00p 23.75p 397332
06/06/2022 25.00p 25.50p 24.00p 24.25p 242164
01/06/2022 24.75p 25.75p 24.50p 25.40p 902914
31/05/2022 24.00p 26.00p 23.90p 24.75p 1198913
27/05/2022 23.00p 24.00p 22.50p 23.25p 596901
26/05/2022 22.25p 23.35p 22.00p 22.75p 409266
25/05/2022 23.00p 23.29p 22.00p 22.25p 445089
24/05/2022 23.25p 23.50p 22.50p 23.00p 1116440
23/05/2022 23.25p 23.75p 23.00p 23.25p 421066
20/05/2022 23.75p 23.80p 23.00p 23.25p 412416
19/05/2022 26.25p 26.25p 23.51p 23.75p 833130
18/05/2022 26.50p 26.50p 25.50p 25.60p 741142
17/05/2022 26.00p 27.00p 25.38p 26.25p 1007007
16/05/2022 24.50p 26.37p 24.00p 25.50p 2208407
13/05/2022 23.50p 25.00p 22.50p 24.25p 1336994
12/05/2022 23.25p 24.00p 22.00p 23.25p 651871
11/05/2022 23.00p 24.00p 22.00p 23.50p 553937
10/05/2022 22.50p 24.00p 22.37p 22.50p 831390
09/05/2022 24.25p 24.25p 22.00p 22.50p 1876511
06/05/2022 23.25p 25.40p 22.50p 24.25p 1758745
05/05/2022 24.50p 24.60p 22.94p 23.00p 2106807
04/05/2022 25.75p 26.00p 24.05p 24.50p 1362094
03/05/2022 26.50p 26.64p 25.00p 25.00p 626076
29/04/2022 25.75p 27.95p 25.13p 26.50p 1333550
28/04/2022 27.50p 27.50p 25.00p 25.75p 1125141
27/04/2022 28.25p 28.30p 25.50p 27.50p 1362817
26/04/2022 29.50p 29.50p 28.00p 30.00p 585493
25/04/2022 30.75p 33.00p 29.55p 30.00p 1812525
22/04/2022 28.75p 31.99p 28.00p 29.00p 2314469
21/04/2022 29.50p 31.50p 28.01p 29.00p 3370027
20/04/2022 26.00p 29.74p 25.50p 28.00p 2813816
19/04/2022 27.75p 27.75p 25.55p 25.80p 1285444
14/04/2022 27.25p 29.50p 27.00p 27.75p 1546339
13/04/2022 28.50p 30.00p 26.76p 27.25p 2111241
12/04/2022 30.50p 30.50p 27.50p 29.20p 2457170
11/04/2022 33.00p 33.00p 29.50p 30.00p 2841598
08/04/2022 35.25p 36.00p 32.25p 32.25p 2151347
07/04/2022 36.00p 37.60p 34.50p 35.25p 3342075
06/04/2022 35.00p 38.00p 34.00p 36.50p 4364947
05/04/2022 37.25p 39.00p 33.00p 34.20p 5856895
04/04/2022 31.00p 42.00p 29.50p 38.00p 15712112
01/04/2022 27.50p 30.00p 27.40p 30.00p 4051709
31/03/2022 25.50p 32.00p 25.30p 28.30p 10585945
30/03/2022 26.50p 27.00p 24.83p 26.00p 2511103
29/03/2022 24.75p 31.69p 22.60p 26.00p 12585547
28/03/2022 29.75p 30.35p 24.75p 25.00p 4805134
25/03/2022 26.75p 31.50p 26.37p 29.25p 9220200
24/03/2022 23.75p 27.75p 23.20p 25.75p 5518671
23/03/2022 25.50p 25.54p 23.25p 24.25p 5175486
22/03/2022 29.50p 30.10p 23.00p 25.50p 9463320
21/03/2022 34.25p 36.00p 27.50p 29.00p 25302392
18/03/2022 16.25p 38.00p 16.24p 33.00p 31275250
17/03/2022 16.50p 16.88p 16.00p 16.25p 337341
16/03/2022 18.25p 18.49p 16.00p 16.08p 2845740
15/03/2022 16.00p 19.87p 16.00p 18.60p 5137185
14/03/2022 14.75p 17.60p 14.00p 16.00p 2208420
11/03/2022 12.00p 17.00p 11.51p 15.25p 3939079
10/03/2022 12.25p 12.65p 11.50p 12.00p 253200
09/03/2022 12.25p 13.00p 11.10p 12.25p 1544432
08/03/2022 12.50p 13.00p 11.50p 12.50p 1508049
07/03/2022 12.75p 13.00p 10.00p 13.00p 1837225
04/03/2022 14.25p 14.50p 12.50p 12.75p 1656124
03/03/2022 13.50p 14.80p 12.40p 14.25p 1894049
02/03/2022 14.00p 14.50p 13.30p 13.50p 970439
01/03/2022 14.25p 15.72p 13.50p 14.25p 884192
28/02/2022 15.50p 15.90p 14.01p 15.90p 1050367
25/02/2022 14.75p 16.50p 14.50p 15.50p 1541139
24/02/2022 16.25p 17.00p 14.00p 14.75p 1806998
23/02/2022 14.75p 21.00p 14.67p 16.56p 10131685
22/02/2022 15.00p 15.14p 14.00p 14.50p 1179251
21/02/2022 16.25p 16.25p 14.50p 15.00p 1557000
18/02/2022 16.50p 17.00p 16.00p 16.50p 1310920
17/02/2022 17.25p 17.50p 16.00p 16.50p 1266413
16/02/2022 18.25p 18.50p 17.00p 17.25p 1622371
15/02/2022 15.50p 18.50p 15.00p 18.50p 3549547
14/02/2022 16.50p 16.82p 15.00p 15.50p 1671516
11/02/2022 17.25p 17.50p 16.15p 16.50p 1615883
10/02/2022 18.25p 18.25p 17.08p 17.25p 2134107
09/02/2022 19.00p 19.50p 17.50p 18.25p 1850986
08/02/2022 19.25p 19.50p 18.00p 19.00p 1282116
07/02/2022 21.00p 21.00p 19.00p 19.25p 1738384
04/02/2022 21.50p 22.40p 19.68p 22.00p 2121343
03/02/2022 19.50p 22.50p 19.50p 21.50p 4098601
02/02/2022 18.50p 20.00p 18.43p 19.00p 713941
01/02/2022 18.25p 19.40p 17.50p 18.50p 2545311
31/01/2022 19.25p 19.50p 18.00p 18.25p 1016905
28/01/2022 20.25p 22.00p 19.36p 19.50p 1579733
27/01/2022 20.25p 22.00p 19.13p 20.25p 2248666
26/01/2022 18.50p 21.67p 17.55p 20.25p 4873092
25/01/2022 18.75p 19.75p 17.67p 18.50p 2996200
24/01/2022 21.50p 21.55p 18.00p 18.75p 2372060
21/01/2022 19.50p 23.75p 19.00p 21.75p 6417815
20/01/2022 22.00p 22.00p 19.25p 19.70p 4721075
19/01/2022 22.75p 25.90p 21.15p 22.00p 7418017
18/01/2022 24.25p 24.37p 22.50p 22.75p 2757071
17/01/2022 26.25p 26.50p 23.75p 24.25p 3397705
14/01/2022 29.75p 30.00p 26.25p 26.25p 3365429
13/01/2022 27.50p 32.00p 27.32p 29.75p 6571061
12/01/2022 29.50p 30.00p 26.26p 27.50p 5339856
10/01/2022 35.25p 35.50p 32.17p 32.75p 3412580
07/01/2022 33.50p 39.38p 31.50p 36.40p 11430650
06/01/2022 36.25p 36.25p 33.00p 33.50p 3611947
05/01/2022 39.75p 39.85p 35.00p 35.50p 4786005
04/01/2022 43.50p 47.00p 39.00p 39.00p 4285174
31/12/2021 42.00p 46.00p 41.15p 43.00p 1998856
30/12/2021 43.50p 50.25p 41.25p 42.50p 9165390
29/12/2021 38.50p 45.00p 36.00p 42.00p 5447705
24/12/2021 38.00p 38.50p 36.50p 37.75p 1601107
23/12/2021 42.50p 43.00p 36.50p 38.00p 6397258
22/12/2021 43.50p 47.84p 37.00p 41.50p 15503493
21/12/2021 37.25p 38.00p 34.50p 36.25p 4464043
20/12/2021 41.25p 42.50p 37.01p 37.50p 3012597
17/12/2021 42.00p 43.99p 38.00p 41.75p 7690455
16/12/2021 47.00p 48.00p 41.00p 43.00p 7442496
15/12/2021 49.00p 52.49p 44.74p 46.75p 8630546
14/12/2021 51.50p 58.00p 44.00p 49.00p 16391425
13/12/2021 64.50p 65.90p 47.00p 50.50p 19536340
10/12/2021 71.50p 74.40p 61.84p 64.00p 15244811
09/12/2021 70.50p 82.00p 65.10p 70.00p 31276556
08/12/2021 47.50p 75.00p 44.10p 63.00p 36845836
07/12/2021 47.50p 54.00p 45.12p 47.50p 13005550
06/12/2021 41.00p 55.95p 37.70p 47.00p 29139884
03/12/2021 40.50p 45.00p 38.50p 40.50p 18230378
02/12/2021 31.50p 41.90p 31.00p 39.60p 24152270
01/12/2021 39.25p 40.00p 30.50p 31.00p 11885094
30/11/2021 44.50p 48.00p 35.00p 37.50p 33047112
29/11/2021 24.25p 45.00p 23.00p 41.50p 57497256
26/11/2021 17.60p 23.50p 17.22p 23.20p 8403704
25/11/2021 17.50p 17.60p 15.75p 17.50p 2384122
24/11/2021 18.00p 18.50p 17.50p 17.75p 476884
23/11/2021 18.25p 18.50p 17.50p 18.00p 73955
22/11/2021 18.00p 18.98p 18.00p 18.25p 284014
19/11/2021 18.25p 18.50p 17.50p 18.50p 751447
18/11/2021 18.25p 18.25p 17.80p 18.25p 342151
17/11/2021 18.50p 18.50p 18.00p 18.25p 334106
16/11/2021 18.50p 19.00p 18.00p 18.98p 341662
15/11/2021 18.25p 19.00p 18.00p 18.50p 368788
12/11/2021 18.40p 18.88p 17.79p 18.30p 1331070
11/11/2021 19.25p 19.50p 18.20p 18.50p 622700
10/11/2021 19.25p 19.50p 19.00p 19.25p 919071
09/11/2021 18.75p 19.50p 17.50p 19.25p 4932389
08/11/2021 20.75p 21.15p 18.84p 19.20p 1155403
05/11/2021 21.25p 21.50p 20.50p 20.60p 437903
04/11/2021 21.88p 22.00p 20.75p 21.25p 670496
03/11/2021 21.88p 22.00p 21.70p 21.88p 429350
02/11/2021 21.88p 22.00p 21.75p 21.88p 370525
01/11/2021 22.00p 23.00p 21.50p 21.88p 731697
29/10/2021 22.00p 22.55p 21.50p 22.00p 145087
28/10/2021 22.00p 22.50p 21.50p 22.00p 182751
27/10/2021 22.00p 22.50p 21.55p 22.00p 287100
26/10/2021 22.00p 22.04p 21.63p 22.00p 158497
25/10/2021 22.75p 23.00p 21.50p 21.90p 302737
22/10/2021 21.75p 23.00p 21.50p 22.75p 405080
21/10/2021 21.75p 22.00p 21.56p 21.75p 150684
20/10/2021 21.75p 22.00p 21.25p 21.75p 422910
19/10/2021 22.25p 22.50p 21.00p 21.60p 402728
18/10/2021 22.38p 22.75p 22.00p 22.25p 353355
15/10/2021 22.25p 22.75p 22.00p 22.38p 334885
14/10/2021 22.75p 22.75p 22.00p 22.25p 229883
13/10/2021 23.00p 23.25p 22.50p 22.50p 638497
12/10/2021 24.00p 24.00p 22.50p 22.88p 587334
11/10/2021 21.75p 24.00p 21.61p 23.75p 1456763
08/10/2021 22.25p 22.51p 21.20p 21.63p 1037565
07/10/2021 23.13p 23.13p 22.00p 22.25p 616500
06/10/2021 22.75p 23.50p 22.50p 22.88p 598201
05/10/2021 24.63p 24.63p 22.50p 22.75p 982229
04/10/2021 24.75p 25.00p 24.10p 24.20p 534398
01/10/2021 24.88p 25.00p 24.50p 24.75p 3525503
30/09/2021 25.50p 25.50p 24.63p 24.88p 433171
29/09/2021 25.13p 26.00p 24.82p 25.00p 1452629
28/09/2021 25.00p 25.25p 24.76p 25.00p 177172
27/09/2021 25.25p 25.30p 24.78p 25.00p 689104
24/09/2021 24.88p 25.34p 24.75p 25.25p 619856
23/09/2021 25.13p 25.25p 24.75p 24.88p 708887
22/09/2021 25.25p 25.25p 24.80p 25.13p 210698
21/09/2021 24.88p 25.50p 24.50p 25.25p 895331
20/09/2021 25.25p 25.50p 24.55p 24.88p 734528

*Close Price adjusted for both dividends and splits