Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/10/2013 335.00p 340.00p 330.10p 335.00p 1750
24/10/2013 332.50p 336.25p 330.00p 332.50p 4068
23/10/2013 327.00p 330.00p 317.20p 330.00p 8604
22/10/2013 325.00p 331.20p 318.00p 327.00p 31867
21/10/2013 323.00p 323.00p 316.00p 322.50p 5015
18/10/2013 322.50p 323.00p 316.28p 323.00p 1000
17/10/2013 324.50p 324.50p 316.28p 323.00p 1517
16/10/2013 324.50p 324.50p 319.11p 324.50p 2178
15/10/2013 322.50p 324.50p 319.00p 324.50p 6666
14/10/2013 322.50p 322.50p 320.00p 322.50p 2335
11/10/2013 322.50p 322.50p 320.00p 322.50p 2750
10/10/2013 322.50p 322.50p 320.00p 322.50p 6525
09/10/2013 322.50p 322.50p 320.10p 322.50p 23661
08/10/2013 322.50p 322.50p 322.25p 322.50p 1657
07/10/2013 330.00p 330.00p 320.00p 322.50p 29670
04/10/2013 360.00p 360.00p 320.10p 330.00p 70971
03/10/2013 362.50p 362.50p 350.00p 360.00p 4816
02/10/2013 372.50p 372.50p 353.00p 362.50p 6800
01/10/2013 375.00p 375.00p 365.00p 372.50p 4986
30/09/2013 377.50p 377.50p 370.00p 377.50p 4000
27/09/2013 377.50p 383.00p 370.00p 377.50p 3828
26/09/2013 377.50p 377.50p 375.25p 377.50p 372
25/09/2013 387.50p 387.50p 375.00p 377.50p 3865
24/09/2013 432.50p 432.50p 380.00p 387.50p 23945
23/09/2013 455.00p 455.00p 425.00p 432.50p 13440
20/09/2013 457.50p 457.50p 450.00p 455.00p 12853
19/09/2013 470.00p 470.00p 455.00p 457.50p 4000
18/09/2013 470.00p 470.00p 468.40p 470.00p 1000
17/09/2013 470.00p 470.00p 465.50p 470.00p 1350
16/09/2013 470.00p 470.00p 469.50p 470.00p 40
13/09/2013 470.00p 470.00p 466.00p 470.00p 15
12/09/2013 470.00p 470.00p 465.00p 470.00p 1897
11/09/2013 470.00p 472.00p 465.00p 470.00p 13614
10/09/2013 470.00p 471.80p 465.00p 470.00p 48097
09/09/2013 535.00p 535.80p 455.00p 470.00p 75808
06/09/2013 550.00p 550.80p 550.00p 550.00p 0
05/09/2013 550.00p 550.80p 550.00p 550.00p 9
04/09/2013 550.00p 555.00p 550.00p 550.00p 0
03/09/2013 555.00p 555.00p 550.00p 550.00p 16518
02/09/2013 555.00p 555.00p 551.00p 555.00p 1268
30/08/2013 555.00p 555.00p 547.00p 555.00p 4939
29/08/2013 555.00p 555.00p 550.00p 555.00p 5000
28/08/2013 570.00p 570.00p 555.00p 555.00p 6767
27/08/2013 570.00p 574.00p 566.00p 570.00p 2105
23/08/2013 570.00p 576.50p 557.00p 570.00p 0
22/08/2013 572.50p 576.50p 557.00p 570.00p 6950
21/08/2013 572.50p 572.50p 566.50p 572.50p 0
20/08/2013 572.50p 572.50p 566.50p 572.50p 500
19/08/2013 572.50p 572.50p 566.05p 572.50p 3443
16/08/2013 572.50p 574.75p 566.50p 572.50p 1063
15/08/2013 572.50p 575.00p 566.50p 572.50p 0
14/08/2013 575.00p 575.00p 566.50p 572.50p 788
13/08/2013 577.50p 580.35p 575.00p 575.00p 3712
12/08/2013 577.50p 577.50p 570.00p 577.50p 1248
09/08/2013 577.50p 577.50p 570.00p 577.50p 4656
08/08/2013 577.50p 580.35p 577.50p 577.50p 430
07/08/2013 577.50p 580.00p 571.50p 577.50p 86663
06/08/2013 580.00p 582.00p 575.00p 577.50p 12062
05/08/2013 582.50p 583.70p 574.00p 580.00p 8272
02/08/2013 582.50p 582.50p 580.10p 582.50p 99
01/08/2013 582.50p 585.00p 580.00p 582.50p 6006
31/07/2013 580.00p 584.50p 580.00p 580.00p 2000
30/07/2013 580.00p 585.00p 576.00p 580.00p 13012
29/07/2013 577.50p 580.00p 576.00p 580.00p 136
26/07/2013 580.00p 580.00p 575.50p 580.00p 500
25/07/2013 580.00p 583.30p 576.00p 580.00p 0
24/07/2013 580.00p 583.30p 576.00p 580.00p 0
23/07/2013 580.00p 583.30p 576.00p 580.00p 1843
22/07/2013 580.00p 583.30p 576.80p 580.00p 1570
19/07/2013 580.00p 580.00p 576.80p 580.00p 1753
18/07/2013 580.00p 580.00p 576.80p 580.00p 205
17/07/2013 580.00p 583.30p 580.00p 580.00p 250
16/07/2013 580.00p 580.00p 576.80p 580.00p 0
15/07/2013 580.00p 580.00p 576.80p 580.00p 0
12/07/2013 580.00p 580.00p 576.80p 580.00p 37
11/07/2013 580.00p 580.00p 576.80p 580.00p 1937
10/07/2013 580.00p 580.00p 577.00p 580.00p 700
09/07/2013 580.00p 583.30p 576.50p 580.00p 4156
08/07/2013 580.00p 580.00p 576.50p 580.00p 178
05/07/2013 580.00p 583.30p 576.50p 580.00p 1455
04/07/2013 575.00p 583.30p 571.50p 580.00p 1633
03/07/2013 575.00p 579.80p 571.50p 575.00p 0
02/07/2013 575.00p 579.80p 571.50p 575.00p 755
01/07/2013 575.00p 580.00p 575.00p 575.00p 0
28/06/2013 575.00p 580.00p 575.00p 575.00p 855
27/06/2013 575.00p 580.00p 575.00p 575.00p 194
26/06/2013 575.00p 575.00p 570.00p 575.00p 12250
25/06/2013 575.00p 580.00p 575.00p 575.00p 426
24/06/2013 575.00p 575.00p 571.50p 575.00p 89
21/06/2013 575.00p 580.00p 572.50p 575.00p 0
20/06/2013 575.00p 580.00p 572.50p 575.00p 0
19/06/2013 572.50p 580.00p 572.50p 575.00p 1593
18/06/2013 572.50p 580.00p 570.00p 572.50p 0
17/06/2013 572.50p 580.00p 570.00p 572.50p 7738
14/06/2013 572.50p 580.00p 568.75p 572.50p 0
13/06/2013 572.50p 580.00p 568.75p 572.50p 2066
12/06/2013 572.50p 572.50p 568.75p 572.50p 0
11/06/2013 572.50p 572.50p 568.75p 572.50p 0
10/06/2013 572.50p 572.50p 568.75p 572.50p 604
07/06/2013 572.50p 580.00p 572.50p 572.50p 497
06/06/2013 572.50p 580.00p 570.00p 572.50p 40009
05/06/2013 572.50p 578.00p 567.50p 572.50p 0
04/06/2013 567.50p 578.00p 567.50p 572.50p 8065
03/06/2013 567.50p 575.00p 567.50p 567.50p 4094
31/05/2013 567.50p 575.00p 562.50p 567.50p 0
30/05/2013 562.50p 575.00p 562.50p 567.50p 7100
29/05/2013 562.50p 568.00p 562.50p 562.50p 735
28/05/2013 562.50p 569.85p 559.80p 562.50p 50676
24/05/2013 562.50p 569.85p 562.50p 562.50p 1417
23/05/2013 562.50p 569.85p 562.50p 562.50p 347
22/05/2013 562.50p 562.50p 555.00p 562.50p 0
21/05/2013 562.50p 562.50p 555.00p 562.50p 0
20/05/2013 562.50p 562.50p 555.00p 562.50p 0
17/05/2013 562.50p 562.50p 555.00p 562.50p 0
16/05/2013 562.50p 562.50p 555.00p 562.50p 1739
15/05/2013 557.50p 565.00p 557.50p 557.50p 2000
14/05/2013 557.50p 570.00p 553.00p 557.50p 0
13/05/2013 557.50p 564.40p 553.00p 557.50p 22810
10/05/2013 557.50p 564.50p 557.50p 557.50p 51
09/05/2013 557.50p 564.50p 557.50p 557.50p 0
08/05/2013 557.50p 564.50p 557.50p 557.50p 9
07/05/2013 557.50p 565.00p 557.50p 557.50p 0
03/05/2013 557.50p 565.00p 557.50p 557.50p 0
02/05/2013 557.50p 565.00p 557.50p 557.50p 0
01/05/2013 557.50p 565.00p 557.50p 557.50p 878
30/04/2013 557.50p 565.00p 555.00p 557.50p 53806
29/04/2013 557.50p 564.50p 551.00p 557.50p 63203
26/04/2013 552.50p 563.50p 548.00p 557.50p 9207
25/04/2013 552.50p 552.50p 548.00p 552.50p 3000
24/04/2013 552.50p 560.00p 548.00p 552.50p 0
23/04/2013 552.50p 560.00p 548.00p 552.50p 3957
22/04/2013 550.00p 552.50p 548.00p 552.50p 2000
19/04/2013 550.00p 553.00p 547.20p 550.00p 700
18/04/2013 550.00p 550.00p 547.20p 550.00p 0
17/04/2013 550.00p 550.00p 547.20p 550.00p 400
16/04/2013 550.00p 554.30p 550.00p 550.00p 5748
15/04/2013 550.00p 552.70p 547.00p 550.00p 500
12/04/2013 550.00p 553.00p 550.00p 550.00p 0
11/04/2013 550.00p 553.00p 550.00p 550.00p 0
10/04/2013 550.00p 553.00p 550.00p 550.00p 0
09/04/2013 550.00p 553.00p 550.00p 550.00p 350
08/04/2013 550.00p 554.00p 545.00p 550.00p 12353
05/04/2013 550.00p 553.00p 545.00p 550.00p 80363
04/04/2013 550.00p 552.50p 545.00p 550.00p 10530
03/04/2013 550.00p 554.50p 550.00p 550.00p 2684
02/04/2013 550.00p 555.25p 546.00p 550.00p 2635
28/03/2013 550.00p 554.00p 545.00p 550.00p 31722
27/03/2013 550.00p 553.00p 550.00p 550.00p 6184
26/03/2013 550.00p 551.80p 546.00p 550.00p 4934
25/03/2013 550.00p 554.00p 550.00p 550.00p 1508
22/03/2013 550.00p 551.80p 550.00p 550.00p 0
21/03/2013 550.00p 551.80p 550.00p 550.00p 12800
20/03/2013 550.00p 551.50p 550.00p 550.00p 175600
19/03/2013 550.00p 551.80p 545.00p 550.00p 0
18/03/2013 550.00p 551.80p 545.00p 550.00p 4297
15/03/2013 550.00p 550.00p 547.00p 550.00p 1182
14/03/2013 550.00p 551.80p 547.00p 550.00p 0
13/03/2013 550.00p 551.80p 547.00p 550.00p 450
12/03/2013 550.00p 555.00p 546.00p 550.00p 0
11/03/2013 555.00p 555.00p 546.00p 550.00p 11679
08/03/2013 555.00p 555.00p 547.20p 555.00p 2208
07/03/2013 555.00p 558.60p 545.00p 555.00p 13048
06/03/2013 557.50p 557.50p 551.50p 555.00p 0
05/03/2013 557.50p 557.50p 551.50p 557.50p 183
04/03/2013 557.50p 557.50p 553.00p 557.50p 1250
01/03/2013 550.00p 553.72p 550.00p 550.00p 6852
28/02/2013 550.00p 553.00p 550.00p 550.00p 810
27/02/2013 550.00p 552.90p 549.00p 550.00p 55000
26/02/2013 550.00p 557.50p 547.20p 550.00p 0
25/02/2013 550.00p 557.50p 547.20p 550.00p 0
22/02/2013 557.50p 557.50p 547.20p 550.00p 152
21/02/2013 550.00p 550.00p 547.20p 550.00p 1034
20/02/2013 550.00p 550.00p 547.00p 550.00p 1979
19/02/2013 550.00p 550.00p 547.20p 550.00p 1000
18/02/2013 550.00p 554.00p 547.20p 550.00p 504582
15/02/2013 550.00p 553.00p 550.00p 550.00p 1000
14/02/2013 550.00p 553.00p 550.00p 550.00p 45
13/02/2013 550.00p 550.00p 546.50p 550.00p 2800
12/02/2013 550.00p 555.00p 547.20p 550.00p 544
11/02/2013 550.00p 550.00p 547.20p 550.00p 904
08/02/2013 550.00p 553.00p 550.00p 550.00p 44099
07/02/2013 550.00p 551.00p 547.00p 550.00p 3828
06/02/2013 550.00p 550.00p 549.50p 550.00p 269
05/02/2013 550.00p 551.50p 550.00p 550.00p 179
04/02/2013 550.00p 551.50p 545.00p 550.00p 14964
01/02/2013 550.00p 551.50p 545.00p 550.00p 685
31/01/2013 550.00p 550.00p 545.00p 550.00p 0
30/01/2013 550.00p 550.00p 545.00p 550.00p 0
29/01/2013 550.00p 550.00p 545.00p 550.00p 0
28/01/2013 550.00p 550.00p 545.00p 550.00p 0
25/01/2013 550.00p 550.00p 545.00p 550.00p 3186
24/01/2013 550.00p 552.80p 540.00p 550.00p 8888
23/01/2013 550.00p 550.00p 547.00p 550.00p 0
22/01/2013 550.00p 550.00p 547.00p 550.00p 28
21/01/2013 550.00p 555.00p 545.00p 550.00p 17179
18/01/2013 550.00p 554.55p 545.00p 550.00p 6347
17/01/2013 550.00p 553.00p 550.00p 550.00p 0
16/01/2013 550.00p 553.00p 550.00p 550.00p 1419
15/01/2013 550.00p 552.80p 545.00p 550.00p 8557
14/01/2013 550.00p 553.40p 545.00p 550.00p 7364

*Close Price adjusted for both dividends and splits