Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits