Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/09/2021 25.75p 25.75p 25.00p 25.25p 847313
16/09/2021 25.75p 25.84p 25.00p 25.75p 1409331
15/09/2021 25.87p 26.00p 25.50p 25.75p 428627
14/09/2021 26.37p 27.00p 25.00p 26.00p 1172000
13/09/2021 27.50p 29.00p 25.50p 26.12p 3572670
10/09/2021 41.75p 42.40p 27.00p 28.50p 4555705
09/09/2021 42.00p 43.00p 41.15p 41.75p 298442
08/09/2021 43.00p 45.00p 42.00p 42.50p 198011
07/09/2021 42.50p 45.00p 41.02p 43.00p 743307
06/09/2021 44.50p 45.00p 41.00p 43.00p 380623
03/09/2021 45.75p 46.00p 43.75p 44.50p 275631
02/09/2021 47.00p 47.70p 45.00p 46.00p 301168
01/09/2021 47.25p 48.12p 47.25p 47.75p 462028
31/08/2021 47.00p 50.00p 46.25p 48.00p 1353577
27/08/2021 46.00p 46.50p 45.50p 46.00p 239571
26/08/2021 45.00p 46.00p 44.17p 45.75p 148942
25/08/2021 44.50p 46.00p 43.35p 45.00p 212004
24/08/2021 41.00p 48.00p 40.50p 44.50p 1454767
23/08/2021 41.00p 42.00p 40.00p 42.00p 319841
20/08/2021 41.50p 42.00p 40.00p 41.00p 603421
19/08/2021 42.50p 43.00p 40.40p 41.50p 448348
18/08/2021 43.50p 44.00p 41.00p 42.50p 300360
17/08/2021 44.50p 45.00p 43.00p 43.50p 272358
16/08/2021 45.00p 46.00p 43.80p 44.50p 407099
13/08/2021 45.50p 46.00p 44.50p 45.00p 153106
12/08/2021 44.50p 46.00p 44.00p 45.50p 443466
11/08/2021 47.50p 48.00p 44.30p 47.00p 593599
10/08/2021 46.00p 48.00p 45.86p 47.00p 257236
09/08/2021 47.50p 48.00p 45.60p 46.10p 245778
06/08/2021 47.50p 47.75p 47.00p 47.50p 202911
05/08/2021 49.00p 49.00p 47.00p 47.50p 236094
04/08/2021 49.50p 50.00p 47.50p 48.50p 287664
03/08/2021 50.00p 51.00p 48.00p 49.50p 258316
02/08/2021 51.50p 52.15p 48.53p 51.00p 144684
30/07/2021 51.50p 52.80p 50.00p 51.50p 122434
29/07/2021 49.50p 52.97p 49.00p 51.50p 223101
28/07/2021 50.00p 50.50p 47.78p 49.00p 166749
27/07/2021 51.50p 52.00p 49.00p 50.00p 242688
26/07/2021 53.00p 53.00p 50.64p 51.50p 401200
23/07/2021 51.50p 55.00p 50.00p 53.00p 413493
22/07/2021 55.00p 55.00p 51.00p 51.50p 398372
21/07/2021 50.00p 59.00p 50.00p 54.50p 833947
20/07/2021 51.00p 51.20p 48.86p 50.00p 377313
19/07/2021 51.00p 51.44p 50.21p 51.00p 319825
16/07/2021 51.50p 52.00p 50.00p 51.00p 209184
15/07/2021 52.50p 53.00p 50.50p 50.70p 164166
14/07/2021 53.25p 54.50p 52.00p 52.50p 337277
13/07/2021 52.00p 53.99p 48.80p 53.00p 503436
12/07/2021 52.00p 54.00p 50.75p 51.50p 243458
09/07/2021 52.00p 53.00p 50.00p 51.50p 176552
08/07/2021 52.50p 54.00p 50.50p 51.50p 245651
07/07/2021 52.50p 53.90p 50.00p 53.00p 397954
06/07/2021 55.00p 55.00p 50.00p 52.50p 401683
05/07/2021 54.50p 56.50p 54.00p 54.50p 214608
02/07/2021 54.00p 55.00p 53.36p 54.50p 327978
01/07/2021 54.00p 57.00p 48.00p 55.00p 2317059
30/06/2021 58.50p 60.00p 56.00p 56.25p 579082
29/06/2021 56.00p 61.90p 56.00p 59.50p 1169814
28/06/2021 56.50p 59.50p 52.78p 56.80p 1181306
25/06/2021 50.00p 80.00p 48.00p 56.60p 11187295
24/06/2021 50.00p 50.16p 47.50p 49.50p 441449
23/06/2021 47.50p 52.00p 45.25p 50.00p 1239550
22/06/2021 53.50p 54.00p 46.40p 47.50p 2206470
21/06/2021 57.00p 58.00p 52.00p 53.50p 698439
18/06/2021 56.00p 60.00p 54.05p 57.00p 630663
17/06/2021 57.00p 58.00p 54.44p 56.00p 806289
16/06/2021 59.50p 60.00p 54.39p 57.00p 777380
15/06/2021 60.00p 60.40p 59.00p 59.50p 306328
14/06/2021 60.00p 60.90p 59.00p 60.00p 424939
11/06/2021 59.50p 62.00p 59.00p 60.50p 768723
10/06/2021 59.50p 62.00p 59.00p 59.50p 437213
09/06/2021 62.50p 63.00p 59.00p 59.50p 492115
08/06/2021 64.00p 65.00p 60.82p 62.00p 478405
07/06/2021 66.00p 66.70p 63.00p 64.00p 388499
04/06/2021 68.00p 69.00p 65.00p 66.50p 255730
03/06/2021 68.50p 68.50p 65.00p 67.00p 336673
02/06/2021 68.50p 69.00p 66.12p 67.50p 502366
01/06/2021 72.00p 73.00p 67.12p 68.50p 457731
28/05/2021 64.00p 72.28p 63.00p 72.00p 1167663
27/05/2021 65.00p 67.00p 62.00p 64.00p 596555
26/05/2021 65.50p 66.00p 62.72p 64.50p 497179
25/05/2021 65.00p 66.00p 64.00p 65.50p 344621
24/05/2021 66.50p 66.50p 63.00p 65.00p 267375
21/05/2021 67.50p 68.00p 65.00p 66.00p 423791
20/05/2021 68.50p 68.74p 66.00p 67.50p 381008
19/05/2021 71.50p 71.50p 67.00p 68.00p 416574
18/05/2021 72.00p 72.00p 70.00p 70.50p 455915
17/05/2021 71.00p 72.00p 68.32p 71.50p 389838
14/05/2021 67.50p 75.00p 67.00p 71.00p 725421
13/05/2021 70.50p 71.00p 65.50p 67.00p 821478
12/05/2021 67.50p 70.46p 67.20p 69.50p 874155
11/05/2021 73.50p 74.90p 69.00p 70.90p 897185
10/05/2021 79.00p 79.00p 73.00p 73.50p 857830
07/05/2021 78.50p 80.50p 76.00p 77.50p 1038710
06/05/2021 77.00p 82.00p 74.00p 79.50p 1122228
05/05/2021 82.00p 82.00p 73.50p 75.60p 1014506
04/05/2021 90.50p 91.61p 80.00p 82.00p 1899186
30/04/2021 85.50p 95.98p 82.00p 87.00p 5766217
29/04/2021 72.00p 75.00p 71.00p 72.50p 527825
28/04/2021 68.50p 75.00p 67.00p 72.00p 796995
27/04/2021 68.50p 70.00p 66.00p 68.30p 768051
26/04/2021 70.50p 70.50p 66.11p 68.50p 482383
23/04/2021 72.50p 73.00p 68.10p 70.50p 553773
22/04/2021 67.00p 71.80p 66.00p 70.50p 1039033
21/04/2021 69.00p 69.00p 65.50p 67.00p 1330628
20/04/2021 73.00p 73.00p 68.00p 69.00p 493717
19/04/2021 73.00p 78.00p 70.00p 72.00p 1660922
16/04/2021 68.00p 69.00p 64.00p 67.00p 812384
15/04/2021 70.50p 72.70p 66.00p 70.00p 647744
14/04/2021 71.00p 72.00p 68.00p 70.30p 480323
13/04/2021 71.00p 72.90p 66.80p 71.00p 1294460
12/04/2021 74.50p 76.00p 70.04p 71.00p 656529
09/04/2021 80.00p 85.00p 70.00p 74.00p 1887885
08/04/2021 79.50p 84.00p 77.00p 79.00p 2305061
07/04/2021 69.50p 80.00p 68.00p 75.50p 2249263
06/04/2021 69.50p 73.45p 64.00p 70.00p 2081069
01/04/2021 77.00p 78.00p 70.00p 70.50p 1444356
31/03/2021 72.50p 85.00p 72.00p 77.00p 1399950
30/03/2021 65.50p 73.00p 62.20p 73.00p 1146109
29/03/2021 69.50p 75.50p 60.00p 65.50p 1430397
26/03/2021 79.00p 82.00p 64.00p 71.00p 3857261
25/03/2021 86.50p 90.00p 60.00p 80.00p 5000826
24/03/2021 127.50p 127.50p 115.00p 116.50p 951410
23/03/2021 133.00p 133.90p 125.00p 126.00p 393522
22/03/2021 124.00p 140.00p 122.00p 133.00p 650002
19/03/2021 128.50p 130.00p 121.00p 122.00p 618128
18/03/2021 127.50p 130.00p 125.00p 128.00p 346318
17/03/2021 136.50p 138.00p 127.00p 130.00p 471271
16/03/2021 144.50p 146.00p 133.20p 137.00p 462168
15/03/2021 148.50p 149.93p 140.00p 144.50p 562946
12/03/2021 140.00p 158.00p 139.00p 149.00p 823538
11/03/2021 137.50p 143.00p 137.00p 143.00p 316039
10/03/2021 134.00p 142.74p 131.67p 137.00p 393327
09/03/2021 144.00p 145.00p 132.00p 135.00p 631315
08/03/2021 127.50p 138.00p 125.00p 133.50p 444171
05/03/2021 125.50p 134.00p 124.00p 125.00p 427015
04/03/2021 128.00p 130.20p 122.93p 125.50p 397754
03/03/2021 128.00p 134.00p 123.00p 126.00p 523376
02/03/2021 141.00p 150.00p 125.00p 125.00p 1410688
01/03/2021 111.50p 142.00p 110.00p 140.00p 1623344
26/02/2021 112.50p 113.00p 107.00p 110.00p 508356
25/02/2021 111.50p 115.00p 107.00p 112.00p 608815
24/02/2021 115.50p 117.00p 109.05p 111.00p 578986
23/02/2021 111.00p 128.00p 110.10p 115.50p 1611571
22/02/2021 128.00p 128.00p 110.00p 111.00p 1483884
19/02/2021 133.00p 135.00p 124.00p 126.50p 1101258
18/02/2021 142.00p 142.96p 130.00p 133.00p 911901
17/02/2021 144.50p 165.00p 137.00p 143.00p 2177054
16/02/2021 142.50p 145.00p 125.00p 130.00p 1613099
15/02/2021 148.00p 150.00p 134.00p 144.00p 1445943
12/02/2021 142.50p 150.00p 130.00p 148.00p 1051061
11/02/2021 149.00p 160.00p 136.00p 144.00p 1209503
10/02/2021 137.00p 155.00p 130.00p 145.00p 2869594
09/02/2021 119.50p 140.90p 116.00p 134.00p 2383303
08/02/2021 101.50p 117.40p 97.00p 117.00p 2086818
05/02/2021 91.00p 102.00p 90.00p 98.50p 1833403
04/02/2021 90.00p 92.00p 82.00p 90.00p 1139354
03/02/2021 97.50p 101.00p 86.00p 90.00p 1818709
02/02/2021 74.00p 97.00p 73.00p 94.00p 3536424
01/02/2021 67.50p 78.00p 67.00p 74.50p 1577733
29/01/2021 73.25p 80.00p 59.53p 67.00p 3123760
28/01/2021 77.50p 85.00p 60.00p 74.00p 5002411
27/01/2021 49.50p 59.00p 48.50p 56.00p 2198185
26/01/2021 52.50p 55.00p 47.00p 49.00p 1108914
25/01/2021 42.00p 56.00p 41.35p 52.00p 2718061
22/01/2021 40.00p 43.00p 39.00p 42.00p 1364844
21/01/2021 40.00p 41.00p 39.00p 40.00p 297617
20/01/2021 40.00p 43.20p 39.00p 40.00p 560245
19/01/2021 41.50p 41.50p 38.00p 41.00p 544643
18/01/2021 43.50p 44.00p 39.00p 42.00p 845834
15/01/2021 43.50p 45.00p 42.20p 43.50p 406970
14/01/2021 42.50p 44.00p 41.00p 42.50p 620858
13/01/2021 45.00p 45.00p 42.00p 42.50p 236876
12/01/2021 45.50p 47.00p 43.00p 44.00p 319508
11/01/2021 44.50p 47.00p 43.60p 44.60p 399600
08/01/2021 44.00p 46.00p 42.00p 43.00p 692433
07/01/2021 48.00p 48.00p 44.00p 45.00p 649192
06/01/2021 49.00p 49.30p 46.00p 47.00p 426465
05/01/2021 49.00p 50.00p 48.00p 49.00p 235422
04/01/2021 49.00p 50.00p 47.30p 48.50p 399542
01/01/2021 48.50p 49.23p 48.36p 48.50p 106336
31/12/2020 48.50p 49.23p 48.36p 48.50p 106336
30/12/2020 46.50p 49.00p 46.50p 48.00p 378817
29/12/2020 49.50p 50.00p 46.72p 47.00p 479872
28/12/2020 49.00p 50.00p 46.50p 49.50p 409071
25/12/2020 49.00p 50.00p 46.50p 49.50p 409071
24/12/2020 49.00p 50.00p 46.50p 49.50p 409071
23/12/2020 51.00p 51.50p 48.00p 49.00p 643889
22/12/2020 51.50p 52.00p 49.00p 52.00p 359521
21/12/2020 50.00p 53.00p 48.00p 50.00p 927637
18/12/2020 49.50p 50.00p 48.00p 48.50p 217295
17/12/2020 50.50p 53.00p 48.00p 49.50p 536235
16/12/2020 46.50p 55.00p 46.50p 50.50p 2116965
15/12/2020 47.50p 47.50p 42.80p 42.80p 342702
14/12/2020 47.00p 48.00p 45.00p 48.00p 143308
11/12/2020 48.50p 50.00p 46.00p 47.00p 381669
10/12/2020 50.00p 50.00p 46.88p 48.00p 217216
09/12/2020 50.50p 50.50p 48.00p 48.50p 186184
08/12/2020 49.00p 53.00p 48.22p 50.00p 556015
07/12/2020 51.00p 51.00p 47.25p 49.00p 348319

*Close Price adjusted for both dividends and splits