Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/05/2019 21.00p 22.00p 20.00p 21.00p 75728
17/05/2019 21.00p 22.00p 20.00p 21.00p 4635
16/05/2019 21.00p 21.00p 20.00p 21.00p 3800
15/05/2019 21.00p 21.00p 20.00p 21.00p 836
14/05/2019 21.00p 21.00p 20.00p 21.00p 1000
13/05/2019 21.00p 21.00p 20.00p 21.00p 2873
10/05/2019 21.00p 21.00p 21.00p 21.00p 0
09/05/2019 21.00p 21.00p 21.00p 21.00p 0
08/05/2019 21.00p 21.00p 21.00p 21.00p 0
07/05/2019 21.00p 21.00p 20.00p 21.00p 26300
03/05/2019 22.00p 22.00p 21.00p 21.00p 0
02/05/2019 22.00p 22.00p 20.00p 22.00p 829
01/05/2019 23.00p 23.00p 20.00p 22.00p 21360
30/04/2019 23.00p 23.00p 23.00p 23.00p 0
29/04/2019 23.00p 23.00p 23.00p 23.00p 0
26/04/2019 23.00p 23.00p 22.00p 23.00p 74
25/04/2019 23.00p 23.00p 22.00p 23.00p 10000
24/04/2019 23.00p 23.00p 23.00p 23.00p 0
23/04/2019 23.00p 23.00p 23.00p 23.00p 0
18/04/2019 23.00p 23.00p 23.00p 23.00p 0
17/04/2019 23.00p 23.00p 23.00p 23.00p 2173
16/04/2019 23.00p 23.00p 22.00p 23.00p 9049
15/04/2019 23.00p 23.00p 22.00p 23.00p 9707
12/04/2019 23.00p 23.00p 22.00p 23.00p 165
11/04/2019 23.50p 23.50p 23.00p 23.00p 0
10/04/2019 23.50p 24.64p 22.00p 23.50p 14375
09/04/2019 23.50p 23.90p 23.50p 23.50p 8289
08/04/2019 23.50p 23.90p 23.50p 23.50p 586
05/04/2019 23.50p 23.90p 22.50p 23.50p 4714
04/04/2019 23.50p 23.50p 23.50p 23.50p 0
03/04/2019 23.50p 23.50p 23.50p 23.50p 0
02/04/2019 23.50p 23.50p 22.00p 23.50p 900
01/04/2019 23.50p 23.50p 23.50p 23.50p 0
29/03/2019 23.50p 23.50p 23.50p 23.50p 0
28/03/2019 23.50p 23.50p 22.00p 23.50p 8321
27/03/2019 23.50p 23.50p 23.50p 23.50p 0
26/03/2019 23.50p 23.50p 22.00p 23.50p 1690
25/03/2019 23.50p 23.50p 22.00p 23.50p 106
22/03/2019 23.50p 23.50p 23.50p 23.50p 0
21/03/2019 23.50p 23.50p 22.00p 23.50p 100
20/03/2019 23.50p 23.50p 22.00p 23.50p 2958
19/03/2019 23.50p 23.50p 22.00p 23.50p 2799
18/03/2019 23.50p 23.50p 23.50p 23.50p 0
15/03/2019 23.50p 23.92p 23.50p 23.50p 20075
14/03/2019 23.50p 23.92p 22.00p 23.50p 28192
13/03/2019 23.50p 23.50p 23.50p 23.50p 0
12/03/2019 23.50p 23.50p 23.50p 23.50p 0
11/03/2019 23.50p 23.50p 23.50p 23.50p 0
08/03/2019 23.50p 23.50p 23.50p 23.50p 0
07/03/2019 23.50p 23.50p 23.50p 23.50p 0
06/03/2019 23.50p 23.92p 23.50p 23.50p 3800
05/03/2019 24.50p 24.50p 23.10p 23.50p 2052
04/03/2019 24.50p 24.50p 24.50p 24.50p 0
01/03/2019 24.50p 24.50p 24.50p 24.50p 0
28/02/2019 24.50p 24.50p 24.50p 24.50p 0
27/02/2019 24.50p 24.50p 24.50p 24.50p 0
26/02/2019 24.50p 24.50p 24.50p 24.50p 0
25/02/2019 24.50p 25.00p 24.50p 24.50p 19960
22/02/2019 24.50p 24.50p 24.50p 24.50p 0
21/02/2019 24.50p 24.50p 23.00p 24.50p 13004
20/02/2019 24.50p 24.50p 23.00p 24.50p 8000
19/02/2019 24.50p 24.50p 24.50p 24.50p 0
18/02/2019 24.50p 24.50p 23.00p 24.50p 8000
15/02/2019 24.50p 24.50p 24.50p 24.50p 0
14/02/2019 24.50p 24.50p 23.00p 24.50p 149
13/02/2019 24.50p 25.50p 24.50p 24.50p 9803
12/02/2019 24.50p 25.50p 24.50p 24.50p 1235
11/02/2019 24.50p 25.50p 24.50p 24.50p 196
08/02/2019 24.50p 25.50p 23.00p 24.50p 23337
07/02/2019 24.50p 24.50p 24.50p 24.50p 0
06/02/2019 24.50p 24.50p 24.50p 24.50p 0
05/02/2019 24.50p 24.50p 23.00p 24.50p 2228
04/02/2019 24.50p 24.50p 24.50p 24.50p 0
01/02/2019 24.50p 25.50p 24.50p 24.50p 21360
31/01/2019 24.50p 24.50p 24.50p 24.50p 0
30/01/2019 25.00p 26.00p 24.50p 24.50p 23448
29/01/2019 25.00p 25.00p 25.00p 25.00p 0
28/01/2019 25.00p 26.00p 23.00p 25.00p 20538
25/01/2019 25.50p 25.50p 25.00p 25.00p 79000
24/01/2019 27.00p 27.00p 25.00p 25.50p 20430
23/01/2019 27.00p 27.00p 25.00p 27.00p 3000
22/01/2019 28.00p 28.00p 26.00p 27.00p 19284
21/01/2019 28.00p 28.00p 26.00p 28.00p 1818
18/01/2019 28.00p 28.45p 28.00p 28.00p 1757
17/01/2019 27.00p 30.00p 26.00p 28.00p 93161
16/01/2019 21.70p 28.00p 21.70p 27.00p 73090
15/01/2019 21.50p 21.70p 21.50p 21.70p 34173
14/01/2019 21.00p 21.50p 21.00p 21.50p 6624
11/01/2019 21.00p 21.28p 21.00p 21.00p 6000
10/01/2019 21.00p 21.28p 21.00p 21.00p 2000
09/01/2019 21.00p 21.28p 21.00p 21.00p 4652
08/01/2019 21.00p 22.00p 21.00p 21.00p 0
07/01/2019 21.00p 22.00p 20.10p 22.00p 7427
04/01/2019 21.00p 21.00p 21.00p 21.00p 0
03/01/2019 21.00p 21.28p 21.00p 21.00p 3722
02/01/2019 21.00p 21.28p 20.10p 21.00p 25468
31/12/2018 19.50p 21.20p 19.50p 21.00p 16461
28/12/2018 21.00p 21.00p 21.00p 21.00p 0
27/12/2018 21.00p 21.20p 20.00p 21.00p 912
24/12/2018 21.00p 21.50p 21.00p 21.00p 4716
21/12/2018 21.00p 21.00p 21.00p 21.00p 591500
20/12/2018 21.00p 21.00p 21.00p 21.00p 0
19/12/2018 21.00p 21.00p 21.00p 21.00p 0
18/12/2018 21.00p 21.28p 20.00p 21.00p 24819
17/12/2018 21.50p 21.50p 20.00p 21.50p 66567
14/12/2018 21.50p 21.50p 21.50p 21.50p 0
13/12/2018 21.50p 21.50p 21.50p 21.50p 0
12/12/2018 21.00p 21.56p 19.00p 21.50p 37797
11/12/2018 21.00p 21.56p 21.00p 21.00p 2000
10/12/2018 21.00p 21.00p 19.00p 21.00p 14000
07/12/2018 23.00p 23.00p 18.00p 21.00p 23500
06/12/2018 23.00p 23.00p 23.00p 23.00p 0
05/12/2018 23.00p 23.00p 20.00p 23.00p 10098
04/12/2018 23.00p 23.00p 23.00p 23.00p 0
03/12/2018 23.00p 23.00p 20.08p 23.00p 10000
30/11/2018 23.00p 23.00p 20.08p 23.00p 10000
29/11/2018 23.00p 23.00p 23.00p 23.00p 0
28/11/2018 23.00p 23.00p 23.00p 23.00p 0
27/11/2018 23.00p 23.00p 23.00p 23.00p 0
26/11/2018 23.00p 23.00p 23.00p 23.00p 0
23/11/2018 23.00p 23.00p 20.72p 23.00p 1000
22/11/2018 23.00p 23.84p 23.00p 23.00p 38
21/11/2018 23.00p 23.00p 23.00p 23.00p 0
20/11/2018 23.00p 23.00p 20.00p 23.00p 5000
19/11/2018 23.00p 23.00p 23.00p 23.00p 0
16/11/2018 23.00p 23.00p 20.00p 23.00p 11440
15/11/2018 23.00p 23.84p 23.00p 23.00p 4144
14/11/2018 23.00p 23.00p 23.00p 23.00p 0
13/11/2018 23.00p 23.84p 23.00p 23.00p 10440
12/11/2018 23.00p 23.00p 23.00p 23.00p 0
09/11/2018 22.50p 23.00p 21.00p 23.00p 4500
08/11/2018 23.50p 23.50p 23.50p 23.50p 0
07/11/2018 23.50p 24.20p 23.50p 23.50p 30
06/11/2018 23.50p 23.50p 23.50p 23.50p 0
05/11/2018 23.50p 23.50p 23.50p 23.50p 0
02/11/2018 23.50p 23.50p 23.50p 23.50p 0
01/11/2018 23.50p 23.50p 23.50p 23.50p 0
31/10/2018 24.50p 24.50p 21.00p 23.50p 3435
30/10/2018 24.50p 27.00p 21.00p 24.50p 2851
29/10/2018 24.50p 24.50p 24.50p 24.50p 0
26/10/2018 24.50p 26.50p 21.00p 24.50p 8500
25/10/2018 24.50p 24.50p 24.50p 24.50p 0
24/10/2018 24.50p 24.50p 24.50p 24.50p 0
23/10/2018 24.50p 24.50p 21.00p 24.50p 1000
22/10/2018 24.50p 24.50p 24.50p 24.50p 0
19/10/2018 24.50p 26.50p 24.50p 24.50p 22641
18/10/2018 24.50p 26.50p 24.50p 24.50p 1377
17/10/2018 24.50p 24.50p 21.00p 24.50p 5300
16/10/2018 24.50p 24.50p 21.00p 24.50p 1149
15/10/2018 24.50p 24.50p 21.00p 24.50p 2000
12/10/2018 24.50p 24.50p 24.50p 24.50p 0
11/10/2018 24.50p 24.50p 24.50p 24.50p 0
10/10/2018 24.50p 24.50p 24.50p 24.50p 0
09/10/2018 24.50p 24.50p 24.50p 24.50p 0
08/10/2018 24.50p 24.50p 24.50p 24.50p 0
05/10/2018 24.50p 24.50p 24.50p 24.50p 0
04/10/2018 24.50p 24.50p 24.50p 24.50p 0
03/10/2018 24.50p 24.50p 21.00p 24.50p 999
02/10/2018 24.50p 24.50p 24.50p 24.50p 0
01/10/2018 24.50p 26.50p 24.50p 24.50p 2000
28/09/2018 24.50p 24.50p 24.50p 24.50p 0
27/09/2018 24.50p 24.50p 24.50p 24.50p 0
26/09/2018 24.50p 24.50p 21.00p 24.50p 320
25/09/2018 24.50p 24.50p 21.00p 24.50p 320
24/09/2018 24.50p 25.50p 21.00p 24.50p 1243
21/09/2018 26.50p 26.50p 21.25p 24.50p 11264
20/09/2018 26.50p 26.50p 23.00p 26.50p 1735
19/09/2018 26.50p 26.50p 23.00p 26.50p 401000
18/09/2018 26.50p 26.50p 23.00p 26.50p 1000
17/09/2018 26.50p 26.50p 26.50p 26.50p 0
14/09/2018 26.50p 26.50p 25.50p 26.50p 3952
13/09/2018 26.50p 26.50p 26.50p 26.50p 0
12/09/2018 27.50p 27.50p 23.00p 26.50p 15000
11/09/2018 27.50p 27.50p 25.00p 27.50p 10789
10/09/2018 27.50p 27.50p 27.50p 27.50p 0
07/09/2018 27.50p 27.50p 25.00p 27.50p 10000
06/09/2018 26.50p 27.50p 25.00p 27.50p 5600
05/09/2018 27.50p 27.50p 27.50p 27.50p 0
04/09/2018 27.50p 28.32p 27.50p 27.50p 10000
03/09/2018 28.50p 28.50p 25.00p 27.50p 14000
31/08/2018 28.50p 28.50p 28.50p 28.50p 0
30/08/2018 28.50p 28.50p 28.50p 28.50p 0
29/08/2018 28.50p 28.50p 28.50p 28.50p 0
28/08/2018 28.50p 28.50p 25.00p 28.50p 131
24/08/2018 28.50p 28.50p 28.50p 28.50p 0
23/08/2018 28.50p 28.50p 25.00p 28.50p 1250
22/08/2018 28.50p 28.50p 28.50p 28.50p 0
21/08/2018 28.50p 28.50p 28.50p 28.50p 0
20/08/2018 28.50p 29.00p 28.50p 28.50p 1027
17/08/2018 28.50p 28.50p 28.50p 28.50p 0
16/08/2018 28.50p 29.00p 28.50p 28.50p 2000
15/08/2018 29.00p 29.00p 25.00p 28.50p 10000
14/08/2018 29.00p 30.00p 26.00p 29.00p 3209
13/08/2018 30.50p 30.50p 27.00p 29.00p 19066
10/08/2018 30.50p 30.50p 30.50p 30.50p 0
09/08/2018 30.50p 30.50p 30.50p 30.50p 0
08/08/2018 30.50p 31.80p 27.00p 30.50p 10500
07/08/2018 30.50p 30.50p 30.50p 30.50p 0
06/08/2018 30.50p 30.50p 30.50p 30.50p 0
03/08/2018 30.50p 30.50p 27.00p 30.50p 165

*Close Price adjusted for both dividends and splits