Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/03/2016 100.00p 100.00p 85.00p 95.00p 24892
09/03/2016 105.00p 110.00p 80.00p 100.00p 55045
08/03/2016 105.00p 105.00p 105.00p 105.00p 0
07/03/2016 105.00p 105.00p 105.00p 105.00p 0
04/03/2016 105.00p 110.00p 95.00p 105.00p 2733
03/03/2016 110.00p 110.00p 100.00p 105.00p 4476
02/03/2016 112.50p 112.50p 95.00p 112.50p 5688
01/03/2016 112.50p 112.50p 110.00p 112.50p 2000
29/02/2016 112.50p 112.50p 112.50p 112.50p 0
26/02/2016 112.50p 115.00p 100.00p 112.50p 6900
25/02/2016 117.50p 117.50p 110.00p 112.50p 2200
24/02/2016 117.50p 117.50p 117.50p 117.50p 0
23/02/2016 117.50p 117.50p 110.00p 117.50p 11200
22/02/2016 117.50p 117.50p 117.50p 117.50p 0
19/02/2016 117.50p 119.00p 117.50p 117.50p 416
18/02/2016 117.50p 120.00p 112.00p 117.50p 20541
17/02/2016 112.50p 112.50p 112.50p 112.50p 0
16/02/2016 112.50p 112.50p 105.70p 112.50p 135
15/02/2016 112.50p 112.50p 112.50p 112.50p 0
12/02/2016 112.50p 112.50p 105.70p 112.50p 442
11/02/2016 112.50p 112.50p 105.60p 112.50p 205
10/02/2016 112.50p 112.50p 112.50p 112.50p 0
09/02/2016 115.00p 115.00p 110.00p 112.50p 3000
08/02/2016 115.00p 115.00p 101.00p 115.00p 2971
05/02/2016 115.00p 115.00p 115.00p 115.00p 0
04/02/2016 115.00p 118.00p 115.00p 115.00p 2020
03/02/2016 115.00p 115.00p 115.00p 115.00p 0
02/02/2016 115.00p 115.00p 115.00p 115.00p 0
01/02/2016 115.00p 115.00p 115.00p 115.00p 0
29/01/2016 115.00p 115.00p 115.00p 115.00p 0
28/01/2016 115.00p 115.00p 115.00p 115.00p 0
27/01/2016 115.00p 115.00p 111.00p 115.00p 177
26/01/2016 115.00p 115.00p 111.00p 115.00p 1075
25/01/2016 115.00p 115.00p 115.00p 115.00p 0
22/01/2016 115.00p 115.00p 111.00p 115.00p 300
21/01/2016 117.50p 117.50p 117.50p 117.50p 0
20/01/2016 117.50p 121.00p 117.50p 117.50p 2479
19/01/2016 117.50p 117.50p 110.00p 117.50p 2500
18/01/2016 120.00p 120.00p 117.50p 117.50p 0
15/01/2016 120.00p 120.00p 120.00p 120.00p 0
14/01/2016 120.00p 120.00p 120.00p 120.00p 0
13/01/2016 120.00p 120.00p 120.00p 120.00p 0
12/01/2016 120.00p 120.00p 120.00p 120.00p 0
11/01/2016 120.00p 121.70p 115.00p 120.00p 1017
08/01/2016 120.00p 120.00p 115.00p 120.00p 6100
07/01/2016 120.00p 120.00p 110.00p 120.00p 12223
06/01/2016 120.00p 120.00p 120.00p 120.00p 0
05/01/2016 120.00p 120.00p 120.00p 120.00p 10000
04/01/2016 120.00p 120.00p 120.00p 120.00p 0
31/12/2015 120.00p 120.00p 120.00p 120.00p 0
30/12/2015 120.00p 120.00p 120.00p 120.00p 901
29/12/2015 120.00p 124.81p 115.40p 120.00p 17056
24/12/2015 120.00p 120.00p 120.00p 120.00p 0
23/12/2015 120.00p 120.00p 120.00p 120.00p 0
22/12/2015 120.00p 120.00p 120.00p 120.00p 0
21/12/2015 120.00p 123.90p 120.00p 120.00p 887
18/12/2015 120.00p 124.15p 115.00p 120.00p 8799
17/12/2015 120.00p 123.98p 115.00p 120.00p 4172
16/12/2015 120.00p 120.00p 120.00p 120.00p 111998
15/12/2015 120.00p 120.00p 120.00p 120.00p 0
14/12/2015 117.50p 125.00p 111.00p 120.00p 16340
11/12/2015 117.50p 125.00p 112.00p 117.50p 1150
10/12/2015 117.50p 117.50p 117.50p 117.50p 0
09/12/2015 117.50p 117.50p 117.50p 117.50p 0
08/12/2015 117.50p 124.85p 110.00p 117.50p 1782
07/12/2015 117.50p 124.85p 115.00p 117.50p 2003
04/12/2015 117.50p 117.50p 110.00p 117.50p 121
03/12/2015 117.50p 117.50p 110.00p 117.50p 500
02/12/2015 117.50p 117.50p 117.50p 117.50p 0
01/12/2015 117.50p 117.50p 117.50p 117.50p 0
30/11/2015 117.50p 117.50p 117.50p 117.50p 0
27/11/2015 120.00p 120.00p 112.00p 117.50p 1000
26/11/2015 120.00p 120.00p 112.00p 120.00p 152
25/11/2015 125.00p 125.00p 110.00p 120.00p 987080
24/11/2015 125.00p 125.00p 122.00p 125.00p 4086
23/11/2015 130.00p 130.00p 110.00p 130.00p 3000
20/11/2015 130.00p 130.00p 120.00p 130.00p 5704
19/11/2015 130.00p 130.00p 130.00p 130.00p 416418
18/11/2015 130.00p 130.00p 130.00p 130.00p 0
17/11/2015 130.00p 130.00p 125.00p 130.00p 20
16/11/2015 130.00p 135.00p 130.00p 130.00p 0
13/11/2015 135.00p 135.00p 135.00p 135.00p 0
12/11/2015 135.00p 135.00p 135.00p 135.00p 0
11/11/2015 135.00p 135.00p 110.00p 135.00p 11926
10/11/2015 135.00p 135.00p 133.80p 135.00p 738
09/11/2015 135.00p 135.00p 135.00p 135.00p 0
06/11/2015 135.00p 135.00p 118.90p 135.00p 2800
05/11/2015 140.00p 140.00p 130.00p 135.00p 65
04/11/2015 140.00p 140.00p 140.00p 140.00p 0
03/11/2015 140.00p 140.00p 140.00p 140.00p 0
02/11/2015 140.00p 140.00p 140.00p 140.00p 0
30/10/2015 140.00p 140.00p 140.00p 140.00p 2500
29/10/2015 147.50p 147.50p 130.00p 140.00p 7750
28/10/2015 147.50p 147.50p 145.00p 147.50p 1000
27/10/2015 155.00p 155.00p 155.00p 155.00p 0
26/10/2015 155.00p 155.00p 155.00p 155.00p 0
23/10/2015 155.00p 155.00p 140.00p 155.00p 387
22/10/2015 165.00p 180.13p 152.00p 160.00p 3500
21/10/2015 165.00p 165.00p 150.00p 165.00p 980
20/10/2015 165.00p 165.00p 165.00p 165.00p 0
19/10/2015 165.00p 165.00p 165.00p 165.00p 0
16/10/2015 165.00p 165.00p 150.00p 165.00p 1000
15/10/2015 165.00p 171.00p 150.00p 165.00p 5770
14/10/2015 165.00p 165.00p 165.00p 165.00p 0
13/10/2015 172.50p 172.50p 157.55p 165.00p 9000
12/10/2015 172.50p 172.50p 160.00p 172.50p 582
09/10/2015 172.50p 172.50p 172.50p 172.50p 0
08/10/2015 172.50p 172.50p 172.50p 172.50p 0
07/10/2015 172.50p 177.50p 160.00p 172.50p 413
06/10/2015 172.50p 172.50p 172.50p 172.50p 0
05/10/2015 172.50p 172.50p 160.00p 172.50p 1800
02/10/2015 172.50p 180.00p 172.50p 172.50p 0
01/10/2015 180.00p 180.00p 170.00p 180.00p 25
30/09/2015 185.00p 185.00p 170.00p 180.00p 22050
29/09/2015 185.00p 195.00p 185.00p 185.00p 470
28/09/2015 185.00p 185.00p 185.00p 185.00p 0
25/09/2015 185.00p 185.00p 185.00p 185.00p 0
24/09/2015 185.00p 185.00p 185.00p 185.00p 0
23/09/2015 185.00p 185.00p 170.00p 185.00p 355
22/09/2015 185.00p 185.00p 170.00p 185.00p 1850
21/09/2015 185.00p 185.00p 170.00p 185.00p 454
18/09/2015 185.00p 185.00p 170.00p 185.00p 60
17/09/2015 185.00p 185.00p 185.00p 185.00p 0
16/09/2015 185.00p 185.00p 185.00p 185.00p 0
15/09/2015 187.50p 187.50p 170.00p 185.00p 2764
14/09/2015 192.50p 195.00p 180.00p 187.50p 16300
11/09/2015 192.50p 192.50p 180.00p 192.50p 122
10/09/2015 192.50p 192.50p 192.50p 192.50p 0
09/09/2015 192.50p 192.50p 192.50p 192.50p 0
08/09/2015 192.50p 192.50p 181.75p 192.50p 4900
07/09/2015 192.50p 204.75p 181.75p 192.50p 207
04/09/2015 192.50p 195.00p 192.50p 192.50p 1
03/09/2015 192.50p 192.50p 192.50p 192.50p 0
02/09/2015 192.50p 204.49p 181.75p 192.50p 994
01/09/2015 192.50p 192.50p 192.50p 192.50p 0
28/08/2015 192.50p 204.50p 192.50p 192.50p 400
27/08/2015 192.50p 192.50p 192.50p 192.50p 0
26/08/2015 192.50p 192.50p 181.75p 192.50p 42
25/08/2015 192.50p 205.00p 192.50p 192.50p 1000
24/08/2015 195.00p 195.00p 175.00p 192.50p 1593
21/08/2015 195.00p 195.00p 186.40p 195.00p 500
20/08/2015 195.00p 205.00p 195.00p 195.00p 2451
19/08/2015 195.00p 204.80p 185.00p 195.00p 12676
18/08/2015 195.00p 195.00p 195.00p 195.00p 0
17/08/2015 195.00p 205.00p 185.19p 195.00p 57881
14/08/2015 195.00p 195.00p 185.15p 195.00p 250
13/08/2015 195.00p 195.00p 195.00p 195.00p 0
12/08/2015 195.00p 195.00p 195.00p 195.00p 0
11/08/2015 195.00p 205.00p 195.00p 195.00p 25370
10/08/2015 195.00p 201.00p 195.00p 195.00p 200
07/08/2015 200.00p 200.00p 195.00p 195.00p 1400
06/08/2015 200.00p 204.00p 200.00p 200.00p 12
05/08/2015 210.00p 210.00p 200.00p 200.00p 2760
04/08/2015 212.50p 218.00p 200.00p 210.00p 5954
03/08/2015 212.50p 216.75p 212.50p 212.50p 25189
31/07/2015 212.50p 222.50p 200.16p 212.50p 12900
30/07/2015 240.00p 240.00p 210.18p 212.50p 4781
29/07/2015 240.00p 240.00p 240.00p 240.00p 0
28/07/2015 240.00p 240.00p 220.00p 240.00p 5000
27/07/2015 252.50p 252.50p 230.12p 240.00p 2435
24/07/2015 252.50p 252.50p 245.00p 252.50p 327
23/07/2015 252.50p 252.50p 250.00p 252.50p 5000
22/07/2015 252.50p 252.50p 245.00p 252.50p 634
21/07/2015 260.00p 260.00p 245.00p 252.50p 937
20/07/2015 262.50p 265.00p 250.00p 262.50p 3018
17/07/2015 262.50p 262.50p 250.00p 262.50p 593
16/07/2015 262.50p 262.50p 262.50p 262.50p 0
15/07/2015 262.50p 262.50p 259.75p 262.50p 15
14/07/2015 267.50p 267.50p 250.00p 262.50p 4756
13/07/2015 267.50p 267.50p 267.50p 267.50p 0
10/07/2015 267.50p 267.50p 267.50p 267.50p 0
09/07/2015 267.50p 267.50p 267.50p 267.50p 0
08/07/2015 267.50p 267.50p 267.50p 267.50p 0
07/07/2015 272.50p 272.50p 260.00p 267.50p 3172
06/07/2015 272.50p 272.50p 262.32p 272.50p 2051
03/07/2015 275.00p 275.00p 275.00p 275.00p 0
02/07/2015 275.00p 275.00p 275.00p 275.00p 0
01/07/2015 275.00p 275.00p 275.00p 275.00p 0
30/06/2015 275.00p 275.00p 275.00p 275.00p 0
29/06/2015 275.00p 275.00p 265.00p 275.00p 2500
26/06/2015 277.50p 277.50p 270.00p 275.00p 2250
25/06/2015 277.50p 280.00p 277.50p 277.50p 0
24/06/2015 280.00p 280.00p 280.00p 280.00p 0
23/06/2015 280.00p 280.00p 280.00p 280.00p 0
22/06/2015 280.00p 280.00p 280.00p 280.00p 0
19/06/2015 280.00p 285.00p 276.67p 280.00p 285
18/06/2015 280.00p 280.00p 270.00p 280.00p 525
17/06/2015 280.00p 280.00p 280.00p 280.00p 0
16/06/2015 280.00p 280.00p 280.00p 280.00p 0
15/06/2015 280.00p 280.00p 272.20p 280.00p 550
12/06/2015 280.00p 280.00p 280.00p 280.00p 0
11/06/2015 280.00p 280.00p 280.00p 280.00p 0
10/06/2015 280.00p 280.00p 280.00p 280.00p 0
09/06/2015 280.00p 286.00p 270.50p 280.00p 3794
08/06/2015 282.50p 282.50p 275.00p 280.00p 8000
05/06/2015 282.50p 288.00p 282.50p 282.50p 8
04/06/2015 282.50p 282.50p 282.50p 282.50p 0
03/06/2015 282.50p 282.50p 276.00p 282.50p 885
02/06/2015 285.00p 288.00p 281.87p 282.50p 8594
01/06/2015 285.00p 285.00p 285.00p 285.00p 0

*Close Price adjusted for both dividends and splits