Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/10/2019 18.50p 18.50p 18.50p 18.50p 0
29/10/2019 19.00p 20.75p 18.50p 18.50p 10500
28/10/2019 19.00p 21.00p 19.00p 19.00p 23785
25/10/2019 19.50p 20.10p 19.00p 19.00p 14888
24/10/2019 21.50p 21.50p 16.00p 19.50p 17522
23/10/2019 19.50p 26.00p 19.50p 21.50p 140001
22/10/2019 15.50p 22.00p 15.50p 19.50p 41897
21/10/2019 15.50p 15.50p 13.00p 15.50p 2740
18/10/2019 16.50p 16.50p 14.00p 15.50p 5850
17/10/2019 16.50p 16.50p 15.00p 16.50p 9000
16/10/2019 17.50p 17.50p 15.25p 16.50p 15000
15/10/2019 17.50p 17.50p 17.50p 17.50p 0
14/10/2019 17.50p 17.50p 17.50p 17.50p 0
11/10/2019 17.50p 17.50p 17.50p 17.50p 0
10/10/2019 17.50p 17.50p 17.50p 17.50p 0
09/10/2019 17.50p 17.50p 17.50p 17.50p 0
08/10/2019 17.50p 17.50p 17.50p 17.50p 0
07/10/2019 17.50p 17.50p 16.50p 17.50p 0
04/10/2019 17.50p 17.50p 16.50p 16.50p 0
03/10/2019 16.50p 18.00p 15.00p 16.50p 33611
02/10/2019 16.50p 16.50p 15.00p 16.50p 525
01/10/2019 16.50p 16.50p 16.50p 16.50p 0
30/09/2019 16.50p 16.50p 16.50p 16.50p 0
27/09/2019 17.00p 17.00p 15.00p 16.50p 20000
26/09/2019 17.00p 17.00p 17.00p 17.00p 0
25/09/2019 17.00p 17.00p 17.00p 17.00p 0
24/09/2019 17.00p 17.00p 17.00p 17.00p 0
23/09/2019 17.00p 17.00p 17.00p 17.00p 0
20/09/2019 17.00p 17.00p 17.00p 17.00p 0
19/09/2019 17.00p 17.00p 17.00p 17.00p 0
18/09/2019 17.00p 17.00p 17.00p 17.00p 0
17/09/2019 17.00p 17.00p 17.00p 17.00p 0
16/09/2019 17.00p 17.00p 15.00p 17.00p 10000
13/09/2019 17.00p 17.00p 17.00p 17.00p 0
12/09/2019 17.00p 17.50p 15.00p 17.00p 15714
11/09/2019 17.00p 17.00p 15.00p 17.00p 128
10/09/2019 17.00p 17.00p 17.00p 17.00p 0
09/09/2019 17.00p 17.00p 17.00p 17.00p 0
06/09/2019 17.00p 17.50p 17.00p 17.00p 6000
05/09/2019 17.50p 17.50p 15.00p 17.00p 8973
04/09/2019 17.00p 17.00p 17.00p 17.00p 0
03/09/2019 17.00p 17.00p 17.00p 17.00p 0
02/09/2019 17.00p 17.00p 17.00p 17.00p 0
30/08/2019 17.00p 17.00p 17.00p 17.00p 0
29/08/2019 17.00p 17.00p 17.00p 17.00p 0
28/08/2019 17.00p 17.00p 17.00p 17.00p 0
27/08/2019 17.00p 17.00p 17.00p 17.00p 0
23/08/2019 17.00p 17.00p 17.00p 17.00p 0
22/08/2019 17.00p 18.10p 15.00p 17.00p 445
21/08/2019 17.00p 17.00p 15.00p 17.00p 1000
20/08/2019 17.00p 18.12p 17.00p 17.00p 8278
19/08/2019 17.00p 18.12p 15.00p 17.00p 8612
16/08/2019 17.00p 17.00p 17.00p 17.00p 0
15/08/2019 17.50p 17.50p 15.00p 17.00p 35479
14/08/2019 17.50p 17.50p 17.50p 17.50p 0
13/08/2019 17.50p 17.50p 17.50p 17.50p 0
12/08/2019 17.50p 18.85p 17.50p 17.50p 5246
09/08/2019 17.50p 17.50p 16.35p 17.50p 24000
08/08/2019 17.50p 17.50p 17.50p 17.50p 0
07/08/2019 17.50p 17.50p 17.50p 17.50p 0
06/08/2019 17.50p 17.50p 17.50p 17.50p 0
05/08/2019 17.50p 17.50p 17.50p 17.50p 0
02/08/2019 17.50p 18.00p 17.50p 17.50p 0
01/08/2019 17.50p 17.50p 16.35p 17.50p 2512
31/07/2019 17.50p 17.50p 17.50p 17.50p 0
30/07/2019 17.50p 17.50p 17.50p 17.50p 0
29/07/2019 17.50p 18.85p 17.50p 17.50p 12589
26/07/2019 17.50p 17.50p 16.35p 17.50p 17339
25/07/2019 17.50p 17.50p 17.50p 17.50p 0
24/07/2019 17.50p 18.80p 17.50p 17.50p 2606
23/07/2019 17.50p 18.80p 17.50p 17.50p 4255
22/07/2019 17.50p 18.80p 17.50p 17.50p 5026
19/07/2019 17.50p 17.50p 16.35p 17.50p 13315
18/07/2019 17.50p 17.50p 17.50p 17.50p 0
17/07/2019 18.50p 18.85p 16.30p 17.50p 29673
16/07/2019 18.50p 18.50p 17.00p 18.50p 1317
15/07/2019 18.50p 18.50p 18.50p 18.50p 0
12/07/2019 19.00p 19.00p 17.00p 18.50p 16022
11/07/2019 19.00p 19.00p 19.00p 19.00p 0
10/07/2019 19.00p 19.00p 19.00p 19.00p 0
09/07/2019 19.50p 20.85p 18.00p 19.00p 39103
08/07/2019 20.50p 22.00p 20.50p 21.50p 69305
05/07/2019 20.50p 20.50p 20.50p 20.50p 8000
04/07/2019 20.50p 20.50p 19.00p 20.50p 9999
03/07/2019 20.00p 20.50p 20.00p 20.50p 0
02/07/2019 20.50p 20.50p 19.00p 20.50p 63
01/07/2019 20.50p 20.50p 20.50p 20.50p 0
28/06/2019 20.50p 20.50p 20.50p 20.50p 0
27/06/2019 20.50p 20.50p 19.00p 20.50p 138
26/06/2019 20.50p 20.50p 20.50p 20.50p 0
25/06/2019 20.50p 20.50p 20.50p 20.50p 0
24/06/2019 20.50p 20.50p 19.00p 20.50p 4683
21/06/2019 20.00p 20.50p 20.00p 20.50p 4914
20/06/2019 20.50p 20.50p 19.00p 20.50p 3996
19/06/2019 20.50p 20.50p 20.50p 20.50p 44500
18/06/2019 20.50p 20.50p 20.50p 20.50p 0
17/06/2019 20.00p 20.50p 20.00p 20.50p 110311
14/06/2019 20.50p 20.50p 19.00p 20.50p 1750
13/06/2019 20.50p 20.50p 20.50p 20.50p 0
12/06/2019 20.50p 20.50p 19.00p 20.50p 18365
11/06/2019 20.50p 20.50p 20.45p 20.50p 1000
10/06/2019 21.00p 21.00p 19.00p 20.50p 19687
07/06/2019 21.00p 21.00p 21.00p 21.00p 0
06/06/2019 21.00p 21.00p 21.00p 21.00p 0
05/06/2019 21.00p 21.00p 20.85p 21.00p 13908
04/06/2019 21.00p 21.00p 20.00p 21.00p 3380
03/06/2019 21.00p 21.00p 20.90p 21.00p 2154
31/05/2019 21.00p 21.00p 20.90p 21.00p 4737
30/05/2019 21.00p 21.00p 21.00p 21.00p 0
29/05/2019 21.00p 21.00p 20.00p 21.00p 4116
28/05/2019 21.00p 21.00p 20.00p 21.00p 10000
24/05/2019 21.00p 21.00p 20.90p 21.00p 55412
23/05/2019 21.00p 21.00p 21.00p 21.00p 14000
22/05/2019 21.00p 21.00p 21.00p 21.00p 5857
21/05/2019 21.00p 21.00p 21.00p 21.00p 1881
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

*Close Price adjusted for both dividends and splits