Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/12/2020 51.00p 51.00p 47.25p 49.00p 348319
04/12/2020 52.00p 52.50p 48.40p 51.00p 396428
03/12/2020 52.50p 54.98p 50.00p 51.00p 418854
02/12/2020 56.50p 56.50p 48.61p 51.50p 643890
01/12/2020 53.50p 57.00p 53.36p 56.50p 291659
30/11/2020 57.00p 57.00p 53.00p 53.50p 245267
27/11/2020 57.00p 60.00p 55.00p 57.00p 431764
26/11/2020 49.50p 60.00p 49.02p 59.00p 976352
25/11/2020 50.00p 51.00p 45.67p 50.00p 795757
24/11/2020 54.00p 54.00p 49.00p 50.00p 463013
23/11/2020 57.50p 57.95p 52.00p 52.00p 415479
20/11/2020 61.00p 62.85p 57.00p 57.00p 862779
19/11/2020 51.00p 56.90p 49.63p 55.00p 524702
18/11/2020 48.50p 54.00p 48.35p 51.00p 1098606
17/11/2020 56.50p 56.50p 45.00p 49.40p 2182991
16/11/2020 63.00p 65.28p 50.30p 57.00p 1532952
13/11/2020 61.50p 64.00p 58.00p 64.00p 1323915
12/11/2020 63.00p 65.00p 58.44p 61.50p 1032973
10/11/2020 71.00p 72.88p 53.60p 65.50p 3166357
09/11/2020 110.00p 115.50p 64.00p 68.00p 3112328
06/11/2020 108.00p 114.00p 108.00p 110.00p 349815
05/11/2020 107.50p 110.00p 104.00p 108.00p 459284
04/11/2020 111.50p 113.00p 105.00p 107.00p 427345
03/11/2020 112.00p 121.00p 111.04p 117.00p 647992
02/11/2020 101.50p 118.50p 101.50p 113.00p 898046
30/10/2020 101.50p 105.00p 99.25p 101.50p 386151
29/10/2020 103.50p 103.50p 98.00p 101.00p 615761
28/10/2020 118.00p 118.62p 102.16p 103.50p 776157
27/10/2020 108.50p 123.00p 105.20p 117.00p 1925397
26/10/2020 103.00p 110.00p 98.25p 108.00p 800798
23/10/2020 104.50p 106.00p 100.16p 102.00p 711545
22/10/2020 122.50p 125.68p 99.15p 105.00p 1561335
21/10/2020 118.50p 124.00p 112.00p 113.00p 358802
20/10/2020 118.00p 120.62p 110.00p 117.50p 656947
19/10/2020 127.00p 127.00p 112.66p 118.00p 1107298
16/10/2020 132.50p 132.50p 124.13p 128.00p 496299
15/10/2020 126.50p 134.00p 123.44p 132.50p 411945
14/10/2020 126.50p 130.00p 122.70p 126.50p 527372
13/10/2020 136.00p 137.36p 126.00p 126.50p 550093
12/10/2020 128.50p 141.00p 128.25p 134.00p 1610940
09/10/2020 120.50p 131.75p 119.63p 129.00p 1130376
08/10/2020 109.50p 122.00p 109.50p 120.50p 907908
07/10/2020 110.00p 111.92p 107.00p 110.00p 679145
06/10/2020 110.00p 111.37p 107.76p 110.00p 266770
05/10/2020 108.00p 113.20p 107.00p 111.50p 698346
02/10/2020 109.50p 112.00p 104.80p 108.00p 608116
01/10/2020 109.50p 112.00p 106.00p 109.50p 309009
30/09/2020 110.00p 118.46p 105.70p 109.50p 685374
29/09/2020 103.00p 112.28p 91.50p 104.50p 903720
28/09/2020 116.50p 116.80p 97.50p 102.00p 1083404
25/09/2020 144.50p 144.50p 115.00p 118.00p 1308210
24/09/2020 123.00p 140.00p 117.08p 136.00p 733441
23/09/2020 138.00p 138.00p 121.40p 124.00p 817114
22/09/2020 142.00p 144.28p 130.00p 139.00p 420932
21/09/2020 150.50p 154.02p 133.00p 144.00p 778501
18/09/2020 135.50p 152.00p 130.00p 149.00p 1176174
17/09/2020 131.50p 137.00p 122.50p 133.50p 701550
16/09/2020 120.50p 132.00p 116.00p 130.00p 920328
15/09/2020 118.50p 132.00p 113.00p 120.00p 1339513
14/09/2020 90.00p 115.00p 89.00p 115.00p 1481448
11/09/2020 90.50p 93.00p 88.61p 90.00p 311170
10/09/2020 90.50p 93.80p 88.25p 90.50p 527373
09/09/2020 90.50p 91.00p 88.00p 90.00p 281401
08/09/2020 90.50p 91.90p 87.00p 89.50p 428338
07/09/2020 95.00p 95.48p 87.00p 90.50p 567688
04/09/2020 89.50p 102.00p 83.67p 95.00p 1020427
03/09/2020 95.00p 95.00p 86.75p 89.50p 298277
02/09/2020 91.50p 95.70p 91.35p 95.00p 105688
01/09/2020 96.50p 96.70p 91.11p 91.50p 171174
28/08/2020 92.50p 96.97p 90.00p 95.00p 199891
27/08/2020 93.50p 95.50p 91.00p 95.50p 194444
26/08/2020 97.50p 97.50p 90.00p 93.00p 190839
25/08/2020 98.00p 100.00p 92.00p 96.00p 283973
24/08/2020 98.50p 103.00p 96.72p 98.00p 538042
21/08/2020 89.50p 98.00p 86.12p 98.00p 395158
20/08/2020 91.50p 92.25p 86.20p 89.50p 181172
19/08/2020 91.00p 95.00p 88.00p 93.00p 315708
18/08/2020 98.50p 100.00p 90.00p 91.00p 272606
17/08/2020 91.00p 100.00p 91.00p 98.50p 381384
14/08/2020 88.00p 99.00p 87.00p 92.00p 471834
13/08/2020 83.00p 92.30p 81.00p 88.00p 366735
12/08/2020 85.50p 86.00p 82.04p 83.00p 282389
11/08/2020 87.00p 87.00p 83.00p 86.00p 161462
10/08/2020 89.00p 89.92p 85.00p 86.50p 327636
07/08/2020 87.00p 92.00p 85.38p 88.50p 265626
06/08/2020 84.50p 91.00p 82.38p 86.50p 296060
05/08/2020 91.50p 94.95p 82.00p 83.00p 460082
04/08/2020 76.50p 97.80p 76.00p 90.50p 1943675
03/08/2020 75.00p 76.00p 70.03p 71.00p 342070
31/07/2020 72.50p 80.00p 72.50p 75.00p 316517
30/07/2020 80.50p 80.50p 71.13p 72.50p 527916
29/07/2020 82.50p 82.50p 77.26p 79.00p 229136
28/07/2020 82.50p 83.00p 80.00p 80.50p 145082
27/07/2020 81.00p 85.46p 78.08p 82.50p 365787
24/07/2020 85.50p 87.00p 78.13p 81.00p 486523
23/07/2020 90.50p 90.50p 82.92p 84.00p 576377
22/07/2020 90.50p 100.00p 88.36p 95.00p 876916
21/07/2020 79.50p 109.70p 79.50p 89.50p 2359601
20/07/2020 70.50p 87.00p 65.50p 79.50p 1031278
17/07/2020 67.50p 75.00p 64.00p 71.00p 354145
16/07/2020 70.50p 70.50p 60.75p 66.50p 749006
15/07/2020 71.50p 72.50p 68.05p 70.50p 134609
14/07/2020 73.50p 110.50p 65.50p 70.00p 579668
13/07/2020 85.00p 85.00p 69.00p 73.50p 1036606
10/07/2020 110.00p 110.00p 78.50p 83.00p 2006392
09/07/2020 102.50p 105.94p 95.75p 102.50p 314562
08/07/2020 107.50p 107.50p 97.52p 102.50p 366942
07/07/2020 111.50p 111.50p 103.50p 106.50p 137518
06/07/2020 111.50p 112.34p 107.88p 109.00p 222136
03/07/2020 114.00p 117.00p 108.00p 110.50p 358030
02/07/2020 117.00p 119.00p 108.64p 111.50p 159953
01/07/2020 108.00p 118.00p 104.00p 117.00p 349913
30/06/2020 113.00p 113.00p 102.00p 102.00p 396835
29/06/2020 121.00p 127.00p 105.25p 112.00p 371526
26/06/2020 124.00p 124.00p 110.06p 119.50p 482575
25/06/2020 123.50p 129.93p 120.00p 120.50p 251364
24/06/2020 125.50p 132.92p 120.00p 126.00p 325023
23/06/2020 130.50p 135.00p 124.05p 124.50p 224305
22/06/2020 121.00p 133.00p 117.98p 130.00p 358968
19/06/2020 128.50p 135.00p 120.00p 121.00p 371412
18/06/2020 115.50p 134.40p 112.87p 127.00p 1001378
17/06/2020 106.00p 118.00p 100.00p 113.50p 797702
16/06/2020 112.50p 114.50p 87.00p 103.00p 1738725
15/06/2020 130.00p 130.00p 110.00p 112.00p 894999
12/06/2020 132.50p 139.62p 127.00p 130.00p 695941
11/06/2020 128.00p 144.00p 118.00p 137.00p 884337
10/06/2020 138.50p 138.50p 121.00p 128.00p 972810
09/06/2020 145.00p 147.00p 130.00p 134.50p 805481
08/06/2020 153.00p 162.20p 142.00p 157.00p 560338
05/06/2020 145.50p 155.00p 144.15p 153.00p 457835
04/06/2020 143.50p 154.00p 130.00p 146.00p 673182
03/06/2020 155.00p 158.00p 135.00p 142.00p 804220
02/06/2020 150.00p 158.00p 142.00p 155.00p 597058
01/06/2020 166.50p 168.00p 148.60p 150.00p 786642
29/05/2020 177.50p 197.00p 150.55p 164.00p 2194663
28/05/2020 145.50p 190.00p 145.50p 174.00p 1982309
27/05/2020 155.00p 155.00p 138.55p 147.00p 1240521
26/05/2020 163.50p 163.88p 138.00p 155.00p 1243617
25/05/2020 215.00p 215.56p 160.55p 165.00p 2111675
22/05/2020 215.00p 215.56p 160.55p 165.00p 2132425
21/05/2020 160.00p 165.70p 154.00p 164.50p 298137
20/05/2020 156.50p 162.75p 147.50p 162.00p 242804
19/05/2020 154.50p 160.00p 151.50p 156.00p 259533
18/05/2020 171.50p 175.40p 148.60p 154.50p 1583610
15/05/2020 150.00p 178.97p 142.21p 170.00p 450642
14/05/2020 160.00p 163.00p 140.85p 149.00p 361821
13/05/2020 162.50p 167.50p 143.12p 160.00p 442051
12/05/2020 165.00p 171.50p 151.50p 158.50p 468078
11/05/2020 177.50p 184.45p 151.60p 175.00p 830482
08/05/2020 187.50p 188.00p 134.00p 175.00p 1684149
07/05/2020 187.50p 188.00p 134.00p 175.00p 1688886
06/05/2020 204.00p 219.20p 170.00p 185.00p 1485784
05/05/2020 235.00p 302.60p 156.00p 220.00p 4347338
04/05/2020 145.50p 215.50p 135.00p 198.00p 2352427
01/05/2020 124.50p 147.00p 120.00p 135.50p 1420061
30/04/2020 119.50p 120.35p 104.50p 109.00p 1114062
29/04/2020 124.50p 138.95p 113.50p 120.00p 1375321
28/04/2020 88.00p 122.71p 87.25p 118.00p 1652888
27/04/2020 85.00p 90.00p 74.55p 88.00p 973018
24/04/2020 75.00p 84.72p 70.00p 82.50p 1057542
23/04/2020 73.00p 77.00p 67.00p 72.50p 507398
22/04/2020 82.50p 85.70p 65.55p 73.00p 1356544
21/04/2020 74.00p 83.00p 72.35p 83.00p 1231694
20/04/2020 97.50p 105.59p 70.00p 73.00p 2646886
17/04/2020 63.50p 64.50p 53.75p 58.00p 1452679
16/04/2020 67.50p 72.75p 55.99p 65.00p 2317314
15/04/2020 57.50p 83.96p 57.27p 67.00p 2528163
14/04/2020 40.50p 61.36p 40.50p 57.00p 3421763
13/04/2020 31.00p 42.00p 28.13p 40.00p 2273886
10/04/2020 31.00p 42.00p 28.13p 40.00p 2273886
09/04/2020 31.00p 42.00p 28.13p 40.00p 2442700
08/04/2020 26.50p 32.75p 26.26p 30.00p 738908
07/04/2020 24.50p 29.00p 23.15p 26.50p 1285739
06/04/2020 28.00p 28.73p 23.10p 23.50p 1148913
03/04/2020 32.00p 32.80p 26.60p 28.00p 722233
02/04/2020 33.50p 36.80p 31.01p 32.00p 1767046
01/04/2020 27.50p 33.50p 27.01p 31.50p 1114424
31/03/2020 29.50p 33.00p 27.31p 28.00p 1385637
30/03/2020 19.50p 30.96p 19.50p 29.00p 2541400
27/03/2020 23.50p 25.18p 18.25p 19.50p 1040082
26/03/2020 31.00p 32.00p 21.06p 23.00p 3468196
25/03/2020 10.50p 40.00p 10.50p 29.50p 6624155
24/03/2020 8.75p 9.40p 8.00p 9.00p 8600
23/03/2020 9.00p 9.00p 8.00p 9.00p 4255
20/03/2020 9.00p 9.40p 8.00p 9.00p 14246
19/03/2020 9.00p 9.00p 7.91p 9.00p 12465
18/03/2020 9.00p 9.40p 8.00p 9.00p 16063
17/03/2020 9.00p 9.00p 8.00p 9.00p 5263
16/03/2020 9.00p 9.00p 8.00p 9.00p 7500
13/03/2020 9.00p 9.50p 9.00p 9.00p 6179
12/03/2020 9.00p 9.50p 9.00p 9.00p 24157
11/03/2020 9.00p 9.50p 9.00p 9.00p 27241
10/03/2020 9.00p 9.00p 9.00p 9.00p 0
09/03/2020 9.00p 9.50p 8.17p 9.00p 7053
06/03/2020 9.00p 9.00p 9.00p 9.00p 0
05/03/2020 9.00p 9.00p 9.00p 9.00p 0
04/03/2020 9.00p 9.50p 8.90p 9.00p 86641
03/03/2020 9.00p 9.00p 8.15p 9.00p 13600
02/03/2020 9.00p 9.00p 8.17p 9.00p 3253
28/02/2020 9.00p 9.00p 8.17p 9.00p 2168

*Close Price adjusted for both dividends and splits