Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/10/2017 35.00p 35.00p 35.00p 35.00p 0
09/10/2017 35.50p 35.50p 35.00p 35.00p 4260
06/10/2017 35.50p 35.50p 35.50p 35.50p 0
05/10/2017 35.50p 36.00p 35.50p 35.50p 0
04/10/2017 35.50p 36.00p 36.00p 36.00p 33569
03/10/2017 35.50p 36.00p 36.00p 36.00p 2893
02/10/2017 35.50p 36.00p 36.00p 36.00p 618
29/09/2017 36.00p 36.00p 36.00p 36.00p 0
28/09/2017 36.00p 36.00p 36.00p 36.00p 0
27/09/2017 35.50p 36.00p 36.00p 36.00p 131
26/09/2017 35.50p 36.00p 36.00p 36.00p 0
25/09/2017 35.50p 36.00p 36.00p 36.00p 4775
22/09/2017 35.50p 36.00p 36.00p 36.00p 0
21/09/2017 36.00p 36.00p 36.00p 36.00p 0
20/09/2017 35.50p 36.00p 36.00p 36.00p 0
19/09/2017 35.50p 36.00p 36.00p 36.00p 0
18/09/2017 36.00p 36.00p 36.00p 36.00p 39829
15/09/2017 35.50p 36.00p 36.00p 36.00p 5000
14/09/2017 36.00p 36.00p 36.00p 36.00p 100
13/09/2017 36.00p 36.00p 36.00p 36.00p 203560
12/09/2017 36.00p 36.00p 36.00p 36.00p 26218
11/09/2017 35.00p 36.00p 34.50p 36.00p 186397
08/09/2017 34.50p 34.50p 34.50p 34.50p 6000
07/09/2017 34.50p 34.50p 34.50p 34.50p 0
06/09/2017 34.50p 34.50p 34.50p 34.50p 830
05/09/2017 34.50p 34.50p 34.50p 34.50p 7042
04/09/2017 34.50p 34.50p 34.50p 34.50p 18309
01/09/2017 34.50p 34.50p 34.50p 34.50p 16814
31/08/2017 34.50p 34.50p 34.50p 34.50p 0
30/08/2017 34.50p 34.50p 34.50p 34.50p 0
29/08/2017 34.50p 34.50p 34.50p 34.50p 2851
25/08/2017 34.50p 34.50p 34.50p 34.50p 83630
24/08/2017 34.50p 34.50p 34.50p 34.50p 0
23/08/2017 34.50p 34.50p 34.50p 34.50p 6250
22/08/2017 32.50p 34.50p 32.50p 34.50p 12094
21/08/2017 37.00p 37.00p 32.50p 32.50p 11670
18/08/2017 37.00p 37.00p 37.00p 37.00p 0
17/08/2017 38.50p 37.00p 37.00p 37.00p 0
16/08/2017 37.00p 37.00p 37.00p 37.00p 5000
15/08/2017 37.00p 37.00p 37.00p 37.00p 8000
14/08/2017 38.50p 41.00p 37.00p 37.00p 40935
11/08/2017 42.50p 42.50p 41.00p 41.00p 10000
10/08/2017 42.50p 42.50p 42.50p 42.50p 0
09/08/2017 42.50p 42.50p 42.50p 42.50p 0
08/08/2017 42.50p 42.50p 42.50p 42.50p 3109
07/08/2017 42.50p 42.50p 42.50p 42.50p 0
04/08/2017 42.50p 42.50p 42.50p 42.50p 69
03/08/2017 42.50p 42.50p 42.50p 42.50p 2377
02/08/2017 42.50p 42.50p 42.50p 42.50p 7405
01/08/2017 42.50p 42.50p 42.50p 42.50p 0
31/07/2017 42.50p 42.50p 42.50p 42.50p 4915
28/07/2017 42.50p 42.50p 42.50p 42.50p 10000
27/07/2017 42.50p 42.50p 42.50p 42.50p 14533
26/07/2017 42.50p 42.50p 42.50p 42.50p 0
25/07/2017 42.50p 42.50p 42.50p 42.50p 4047
24/07/2017 42.50p 42.50p 42.50p 42.50p 2328
21/07/2017 41.50p 42.50p 42.50p 42.50p 0
20/07/2017 42.50p 42.50p 42.50p 42.50p 0
19/07/2017 42.50p 42.50p 42.50p 42.50p 63
18/07/2017 42.50p 42.50p 42.50p 42.50p 5040
17/07/2017 42.50p 42.50p 42.50p 42.50p 27577
14/07/2017 42.50p 42.50p 42.50p 42.50p 40481
13/07/2017 42.50p 42.50p 42.50p 42.50p 40000
12/07/2017 41.50p 42.50p 42.50p 42.50p 275
11/07/2017 41.50p 42.50p 42.50p 42.50p 0
10/07/2017 41.50p 42.50p 42.50p 42.50p 0
07/07/2017 41.50p 42.50p 42.50p 42.50p 0
06/07/2017 41.50p 42.50p 42.50p 42.50p 1600
05/07/2017 42.50p 42.50p 42.50p 42.50p 0
04/07/2017 42.50p 42.50p 42.50p 42.50p 22000
03/07/2017 41.50p 42.50p 42.50p 42.50p 1500
30/06/2017 42.50p 42.50p 42.50p 42.50p 0
29/06/2017 42.50p 42.50p 42.50p 42.50p 79
28/06/2017 42.50p 42.50p 42.50p 42.50p 0
27/06/2017 41.50p 42.50p 42.50p 42.50p 1500
26/06/2017 41.50p 42.50p 42.50p 42.50p 13451
23/06/2017 42.50p 42.50p 42.50p 42.50p 0
22/06/2017 41.50p 42.50p 41.50p 42.50p 0
21/06/2017 42.50p 42.50p 42.50p 42.50p 0
20/06/2017 41.50p 42.50p 41.50p 42.50p 0
19/06/2017 42.50p 42.50p 42.50p 42.50p 0
16/06/2017 42.50p 42.50p 42.50p 42.50p 0
15/06/2017 41.50p 42.50p 40.98p 42.50p 10956
14/06/2017 42.50p 42.50p 40.05p 42.50p 866
13/06/2017 42.50p 42.50p 42.50p 42.50p 0
12/06/2017 42.50p 42.50p 42.50p 42.50p 0
09/06/2017 42.50p 42.50p 42.50p 42.50p 0
08/06/2017 42.50p 42.50p 42.50p 42.50p 0
07/06/2017 42.50p 42.50p 42.50p 42.50p 0
06/06/2017 42.50p 42.50p 40.05p 42.50p 2365
05/06/2017 42.50p 42.50p 42.50p 42.50p 0
02/06/2017 42.50p 42.50p 40.05p 42.50p 700
01/06/2017 41.50p 42.50p 42.50p 42.50p 0
31/05/2017 42.50p 42.50p 40.98p 42.50p 25
30/05/2017 42.50p 42.50p 40.00p 42.50p 47250
26/05/2017 41.50p 42.50p 40.05p 42.50p 207
25/05/2017 42.50p 42.50p 42.50p 42.50p 0
24/05/2017 42.50p 42.50p 40.05p 42.50p 660
23/05/2017 41.50p 42.50p 40.00p 42.50p 11898
22/05/2017 41.50p 42.50p 42.50p 42.50p 0
19/05/2017 41.50p 42.50p 40.99p 42.50p 122
18/05/2017 42.50p 42.50p 40.99p 42.50p 3395
17/05/2017 42.50p 42.50p 41.00p 42.50p 4500
16/05/2017 42.50p 42.50p 40.05p 42.50p 450
15/05/2017 42.50p 42.50p 40.05p 42.50p 256
12/05/2017 42.50p 42.50p 40.00p 42.50p 1000
11/05/2017 42.50p 42.50p 42.50p 42.50p 0
10/05/2017 42.50p 42.50p 42.50p 42.50p 0
09/05/2017 42.50p 42.50p 41.00p 42.50p 1189
08/05/2017 42.50p 42.50p 41.00p 42.50p 25295
05/05/2017 42.50p 42.50p 37.00p 42.50p 12458
04/05/2017 42.50p 42.50p 42.50p 42.50p 0
03/05/2017 41.50p 42.90p 41.50p 42.50p 50
02/05/2017 42.50p 42.50p 42.50p 42.50p 0
28/04/2017 42.50p 42.50p 40.00p 42.50p 1000
27/04/2017 42.50p 42.50p 42.50p 42.50p 0
26/04/2017 41.50p 43.50p 41.50p 42.50p 2287
25/04/2017 42.50p 42.90p 42.50p 42.50p 2500
24/04/2017 42.50p 42.90p 40.00p 42.50p 10832
21/04/2017 42.50p 42.50p 40.00p 42.50p 4982
20/04/2017 41.50p 42.50p 41.50p 42.50p 1214
19/04/2017 42.50p 42.50p 38.50p 42.50p 13989
18/04/2017 41.50p 42.50p 42.50p 42.50p 0
13/04/2017 42.50p 42.50p 42.50p 42.50p 0
12/04/2017 42.50p 43.00p 42.50p 42.50p 100
11/04/2017 42.50p 43.00p 40.00p 42.50p 15146
10/04/2017 43.50p 42.50p 42.50p 42.50p 0
07/04/2017 42.50p 43.80p 40.05p 42.50p 4175
06/04/2017 42.50p 44.00p 42.50p 42.50p 11363
05/04/2017 42.50p 43.80p 40.05p 42.50p 10075
04/04/2017 42.50p 42.50p 40.00p 42.50p 4148
03/04/2017 42.50p 43.00p 42.00p 42.50p 5050
31/03/2017 42.50p 42.50p 40.05p 42.50p 10711
30/03/2017 42.50p 42.50p 40.50p 42.50p 3146
29/03/2017 42.50p 42.90p 40.05p 42.50p 10822
28/03/2017 42.50p 42.90p 40.00p 42.50p 3283
27/03/2017 42.50p 42.90p 40.05p 42.50p 3159
24/03/2017 41.50p 42.90p 38.00p 41.50p 6900
23/03/2017 41.50p 42.90p 41.50p 41.50p 1162
22/03/2017 41.50p 41.50p 41.50p 41.50p 0
21/03/2017 43.50p 43.50p 38.00p 41.50p 30769
20/03/2017 43.50p 44.50p 40.10p 43.50p 3757
17/03/2017 43.50p 43.50p 41.00p 43.50p 3636
16/03/2017 43.50p 43.50p 41.00p 43.50p 345800
15/03/2017 43.50p 43.50p 41.50p 43.50p 2473
14/03/2017 43.50p 43.50p 41.50p 43.50p 3300
13/03/2017 43.50p 45.32p 42.00p 43.50p 9244
10/03/2017 43.50p 45.49p 40.75p 43.50p 13420
09/03/2017 42.50p 43.50p 42.50p 43.50p 0
08/03/2017 42.50p 44.19p 40.75p 42.50p 711981
07/03/2017 43.00p 43.35p 38.07p 41.50p 4058
06/03/2017 43.00p 43.50p 38.20p 41.50p 21227
03/03/2017 41.50p 41.50p 41.50p 41.50p 0
02/03/2017 41.50p 43.50p 38.75p 41.50p 5473
01/03/2017 41.50p 43.65p 39.00p 41.50p 4604
28/02/2017 43.00p 43.75p 41.50p 41.50p 4520
27/02/2017 43.00p 43.00p 40.10p 41.50p 1000
24/02/2017 41.50p 41.50p 38.00p 41.50p 50050
23/02/2017 41.50p 43.75p 40.15p 41.50p 2591
22/02/2017 43.00p 43.00p 40.00p 41.50p 24999
21/02/2017 43.00p 43.75p 40.10p 41.50p 12109
20/02/2017 41.50p 43.80p 40.50p 41.50p 23827
17/02/2017 41.50p 44.00p 40.00p 41.50p 86559
16/02/2017 41.50p 41.50p 40.10p 41.50p 2000
15/02/2017 41.50p 41.50p 40.00p 41.50p 6000
14/02/2017 41.50p 41.50p 40.20p 41.50p 2726
13/02/2017 41.50p 45.00p 41.50p 41.50p 2500
10/02/2017 43.00p 45.00p 41.50p 41.50p 2500
09/02/2017 41.50p 41.50p 40.20p 41.50p 2200
08/02/2017 43.00p 45.00p 39.74p 41.50p 10422
07/02/2017 40.00p 45.00p 38.00p 41.50p 21874
06/02/2017 37.50p 45.00p 37.50p 40.00p 153623
03/02/2017 60.00p 60.00p 30.00p 60.00p 357449
02/02/2017 60.00p 60.00p 60.00p 60.00p 0
01/02/2017 55.00p 60.00p 55.00p 60.00p 9018
31/01/2017 55.00p 60.00p 60.00p 60.00p 0
30/01/2017 55.00p 60.00p 55.00p 60.00p 1631
27/01/2017 60.00p 60.00p 55.40p 60.00p 43
26/01/2017 60.00p 60.00p 55.00p 60.00p 5400
25/01/2017 55.00p 60.00p 60.00p 60.00p 0
24/01/2017 60.00p 60.00p 60.00p 60.00p 0
23/01/2017 60.00p 60.00p 55.00p 60.00p 2000
20/01/2017 55.00p 60.00p 55.00p 60.00p 196
19/01/2017 60.00p 60.00p 60.00p 60.00p 0
18/01/2017 55.00p 60.00p 55.00p 60.00p 590
17/01/2017 60.00p 60.00p 55.00p 60.00p 4032
16/01/2017 55.00p 60.00p 55.00p 60.00p 47735
13/01/2017 55.00p 60.00p 60.00p 60.00p 0
12/01/2017 55.00p 60.00p 60.00p 60.00p 0
11/01/2017 60.00p 60.00p 60.00p 60.00p 0
10/01/2017 55.00p 60.00p 55.00p 60.00p 2863
09/01/2017 55.00p 60.00p 55.00p 60.00p 79
06/01/2017 55.00p 60.00p 55.00p 60.00p 5630
05/01/2017 55.00p 60.00p 55.00p 60.00p 0
04/01/2017 55.00p 60.00p 55.00p 60.00p 0
03/01/2017 55.00p 60.00p 55.00p 60.00p 900
30/12/2016 60.00p 60.00p 60.00p 60.00p 0
29/12/2016 55.00p 60.00p 45.00p 60.00p 1613
28/12/2016 55.00p 60.00p 60.00p 60.00p 0
23/12/2016 55.00p 60.00p 55.00p 60.00p 0

*Close Price adjusted for both dividends and splits