Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits