Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/04/2015 227.50p 235.00p 227.50p 232.50p 2907
07/04/2015 227.50p 234.85p 227.50p 227.50p 1973
02/04/2015 225.00p 235.00p 225.00p 225.00p 32198
01/04/2015 225.00p 225.00p 225.00p 225.00p 0
31/03/2015 225.00p 229.50p 225.00p 225.00p 500
30/03/2015 227.50p 228.00p 220.00p 225.00p 18941
27/03/2015 228.50p 228.50p 225.35p 227.50p 5960
26/03/2015 241.00p 241.00p 225.00p 228.50p 20866
25/03/2015 243.50p 243.50p 237.00p 243.50p 2014
24/03/2015 243.50p 243.50p 242.00p 243.50p 2000
23/03/2015 243.50p 243.50p 237.26p 243.50p 2109
20/03/2015 247.50p 247.50p 235.00p 243.50p 11372
19/03/2015 247.50p 247.50p 247.50p 247.50p 0
18/03/2015 247.50p 247.50p 247.50p 247.50p 0
17/03/2015 252.50p 252.50p 240.00p 247.50p 8197
16/03/2015 255.00p 255.00p 240.00p 252.50p 6646
13/03/2015 257.50p 257.50p 257.50p 257.50p 0
12/03/2015 257.50p 257.50p 252.00p 257.50p 10599
11/03/2015 257.50p 257.50p 257.50p 257.50p 0
10/03/2015 257.50p 257.50p 257.50p 257.50p 0
09/03/2015 257.50p 257.50p 250.00p 257.50p 2178
06/03/2015 260.00p 260.00p 255.00p 257.50p 1035
05/03/2015 260.00p 260.00p 255.00p 260.00p 642
04/03/2015 260.00p 260.00p 255.00p 255.00p 18500
03/03/2015 260.00p 260.00p 256.00p 260.00p 776
02/03/2015 260.00p 260.00p 255.00p 260.00p 1027
27/02/2015 260.00p 260.00p 260.00p 260.00p 0
26/02/2015 260.00p 260.00p 256.00p 260.00p 4500
25/02/2015 260.00p 260.00p 260.00p 260.00p 0
24/02/2015 267.50p 267.50p 250.00p 260.00p 2500
23/02/2015 267.50p 267.50p 255.50p 267.50p 5350
20/02/2015 267.50p 267.75p 255.25p 267.50p 2209
19/02/2015 267.50p 267.50p 267.50p 267.50p 0
18/02/2015 267.50p 267.50p 267.50p 267.50p 0
17/02/2015 267.50p 267.50p 263.00p 267.50p 1850
16/02/2015 267.50p 267.50p 255.25p 267.50p 11780
13/02/2015 267.50p 267.50p 262.50p 267.50p 11646
12/02/2015 272.50p 272.50p 260.00p 272.50p 2648
11/02/2015 272.50p 272.50p 262.50p 272.50p 25
10/02/2015 272.50p 272.50p 260.00p 272.50p 100000
09/02/2015 270.00p 272.50p 270.00p 272.50p 0
06/02/2015 272.50p 272.50p 272.50p 272.50p 0
05/02/2015 272.50p 272.50p 268.75p 272.50p 9
04/02/2015 272.50p 272.50p 272.50p 272.50p 0
03/02/2015 272.50p 272.50p 272.50p 272.50p 0
02/02/2015 272.50p 272.50p 260.50p 272.50p 3019
30/01/2015 272.50p 272.50p 272.50p 272.50p 0
29/01/2015 272.50p 272.50p 272.50p 272.50p 0
28/01/2015 272.50p 272.50p 272.50p 272.50p 0
27/01/2015 272.50p 272.50p 272.50p 272.50p 0
26/01/2015 272.50p 272.50p 272.50p 272.50p 0
23/01/2015 272.50p 272.50p 260.63p 272.50p 9368
22/01/2015 272.50p 272.50p 272.50p 272.50p 0
21/01/2015 272.50p 272.50p 266.25p 272.50p 11000
20/01/2015 272.50p 272.50p 265.00p 272.50p 5000
19/01/2015 272.50p 272.50p 260.25p 272.50p 10120
16/01/2015 272.50p 272.50p 260.25p 272.50p 70
15/01/2015 272.50p 272.50p 260.25p 272.50p 183
14/01/2015 272.50p 272.50p 260.00p 272.50p 16909
13/01/2015 272.50p 272.50p 260.25p 272.50p 471
12/01/2015 272.50p 272.50p 272.50p 272.50p 0
09/01/2015 272.50p 272.50p 272.50p 272.50p 0
08/01/2015 272.50p 272.50p 272.50p 272.50p 0
07/01/2015 277.50p 277.50p 260.00p 272.50p 678
06/01/2015 277.50p 277.50p 277.50p 277.50p 0
05/01/2015 277.50p 277.50p 270.15p 277.50p 367
02/01/2015 277.50p 277.50p 277.50p 277.50p 0
31/12/2014 277.50p 277.50p 277.50p 277.50p 0
30/12/2014 277.50p 277.50p 277.50p 277.50p 0
29/12/2014 277.50p 277.50p 277.50p 277.50p 0
24/12/2014 277.50p 277.50p 277.50p 277.50p 0
23/12/2014 277.50p 277.50p 277.50p 277.50p 0
22/12/2014 277.50p 277.50p 277.50p 277.50p 0
19/12/2014 277.50p 277.50p 270.00p 277.50p 999
18/12/2014 277.50p 277.50p 270.00p 277.50p 700235
17/12/2014 277.50p 277.50p 270.00p 277.50p 2000
16/12/2014 277.50p 277.50p 270.00p 277.50p 180
15/12/2014 277.50p 277.50p 270.00p 277.50p 2000
12/12/2014 277.50p 277.50p 277.50p 277.50p 0
11/12/2014 277.50p 277.50p 277.50p 277.50p 0
10/12/2014 277.50p 277.50p 277.50p 277.50p 0
09/12/2014 277.50p 277.50p 277.50p 277.50p 0
08/12/2014 277.50p 277.50p 277.50p 277.50p 0
05/12/2014 277.50p 277.50p 272.70p 277.50p 9
04/12/2014 277.50p 277.50p 272.70p 277.50p 52
03/12/2014 277.50p 277.50p 270.00p 277.50p 356
02/12/2014 277.50p 277.50p 270.00p 277.50p 2614
01/12/2014 277.50p 277.50p 277.50p 277.50p 0
28/11/2014 277.50p 277.50p 277.50p 277.50p 0
27/11/2014 277.50p 277.50p 277.50p 277.50p 0
26/11/2014 277.50p 277.50p 273.00p 277.50p 1710
25/11/2014 277.50p 277.50p 270.00p 277.50p 901
24/11/2014 277.50p 277.50p 277.50p 277.50p 0
21/11/2014 277.50p 277.50p 277.50p 277.50p 0
20/11/2014 277.50p 277.50p 273.00p 277.50p 11
19/11/2014 277.50p 277.50p 270.00p 277.50p 3761
18/11/2014 277.50p 277.50p 270.00p 277.50p 7431
17/11/2014 280.00p 280.00p 270.00p 277.50p 2283
14/11/2014 280.00p 280.00p 280.00p 280.00p 0
13/11/2014 280.00p 280.00p 274.00p 280.00p 7270
12/11/2014 280.00p 280.00p 280.00p 280.00p 0
11/11/2014 287.50p 288.75p 270.00p 280.00p 20703
10/11/2014 287.50p 289.60p 287.50p 287.50p 2834
07/11/2014 287.50p 287.50p 287.50p 287.50p 0
06/11/2014 287.50p 289.00p 275.00p 287.50p 3098
05/11/2014 287.50p 291.00p 275.50p 287.50p 2963
04/11/2014 287.50p 291.00p 275.62p 287.50p 1578
03/11/2014 287.50p 287.50p 287.50p 287.50p 0
31/10/2014 287.50p 291.00p 275.50p 287.50p 10808
30/10/2014 287.50p 287.50p 287.50p 287.50p 0
29/10/2014 287.50p 291.00p 279.50p 287.50p 3826
28/10/2014 287.50p 293.75p 287.50p 287.50p 4964
27/10/2014 287.50p 293.75p 287.50p 287.50p 340
24/10/2014 287.50p 287.50p 275.50p 287.50p 900
23/10/2014 287.50p 287.50p 275.00p 287.50p 178
22/10/2014 290.00p 290.00p 280.00p 290.00p 2000
21/10/2014 290.00p 290.00p 290.00p 290.00p 0
20/10/2014 290.00p 290.00p 290.00p 290.00p 0
17/10/2014 290.00p 290.00p 290.00p 290.00p 0
16/10/2014 292.50p 292.50p 285.00p 290.00p 500
15/10/2014 300.00p 300.00p 292.50p 292.50p 750
14/10/2014 300.00p 300.00p 300.00p 300.00p 0
13/10/2014 300.00p 300.00p 300.00p 300.00p 0
10/10/2014 300.00p 300.00p 300.00p 300.00p 0
09/10/2014 300.00p 302.50p 300.00p 300.00p 0
08/10/2014 302.50p 302.50p 295.15p 302.50p 224
07/10/2014 302.50p 302.50p 299.00p 302.50p 1314
06/10/2014 300.00p 300.00p 295.10p 300.00p 117
03/10/2014 300.00p 300.00p 295.20p 300.00p 3000
02/10/2014 300.00p 300.00p 300.00p 300.00p 0
01/10/2014 302.50p 302.50p 300.00p 300.00p 125
30/09/2014 302.50p 302.50p 300.05p 302.50p 428
29/09/2014 302.50p 302.50p 300.00p 302.50p 10282
26/09/2014 310.00p 310.00p 290.00p 302.50p 9325
25/09/2014 310.00p 310.00p 310.00p 310.00p 0
24/09/2014 315.00p 315.00p 306.50p 310.00p 159
23/09/2014 315.00p 315.00p 305.20p 315.00p 303
22/09/2014 315.00p 315.00p 305.00p 315.00p 4000
19/09/2014 315.00p 315.00p 310.00p 315.00p 100
18/09/2014 315.00p 315.00p 315.00p 315.00p 0
17/09/2014 315.00p 315.00p 305.00p 315.00p 2500
16/09/2014 315.00p 315.00p 315.00p 315.00p 0
15/09/2014 315.00p 315.00p 310.00p 315.00p 6400
12/09/2014 317.50p 317.50p 310.00p 315.00p 1900
11/09/2014 320.00p 320.00p 310.00p 317.50p 3065
10/09/2014 320.00p 320.00p 310.00p 320.00p 999
09/09/2014 320.00p 320.00p 320.00p 320.00p 0
08/09/2014 320.00p 320.00p 320.00p 320.00p 0
05/09/2014 320.00p 320.00p 320.00p 320.00p 0
04/09/2014 320.00p 320.00p 310.20p 320.00p 100
03/09/2014 320.00p 320.00p 320.00p 320.00p 0
02/09/2014 320.00p 320.00p 310.20p 320.00p 44
01/09/2014 320.00p 320.00p 310.20p 320.00p 2690
29/08/2014 320.00p 320.00p 318.00p 320.00p 5250
28/08/2014 320.00p 320.00p 318.00p 320.00p 157
27/08/2014 320.00p 320.00p 320.00p 320.00p 0
26/08/2014 320.00p 320.00p 310.00p 320.00p 953
22/08/2014 322.50p 322.50p 315.00p 320.00p 1000
21/08/2014 322.50p 322.50p 322.50p 322.50p 0
20/08/2014 322.50p 322.50p 322.50p 322.50p 0
19/08/2014 322.50p 322.50p 322.50p 322.50p 0
18/08/2014 322.50p 322.50p 322.50p 322.50p 0
15/08/2014 322.50p 322.50p 315.00p 322.50p 247
14/08/2014 322.50p 322.50p 315.00p 322.50p 25
13/08/2014 322.50p 322.50p 315.00p 315.00p 2899
12/08/2014 322.50p 322.50p 315.30p 322.50p 1421
11/08/2014 322.50p 322.50p 322.50p 322.50p 0
08/08/2014 322.50p 322.50p 322.50p 322.50p 0
07/08/2014 322.50p 322.50p 320.00p 322.50p 19
06/08/2014 322.50p 322.50p 315.30p 322.50p 0
05/08/2014 322.50p 322.50p 315.30p 322.50p 0
04/08/2014 322.50p 322.50p 315.30p 322.50p 1322
01/08/2014 325.00p 325.00p 310.00p 322.50p 0
31/07/2014 325.00p 325.00p 310.00p 325.00p 8725
30/07/2014 330.00p 330.00p 320.00p 325.00p 5000
29/07/2014 330.00p 330.00p 330.00p 330.00p 4
28/07/2014 330.00p 330.00p 320.00p 330.00p 0
25/07/2014 330.00p 330.00p 320.00p 330.00p 8679
24/07/2014 330.00p 330.00p 320.00p 330.00p 5085
23/07/2014 330.00p 330.00p 328.00p 330.00p 7967
22/07/2014 327.50p 330.00p 320.00p 330.00p 2300
21/07/2014 327.50p 327.50p 320.75p 327.50p 4500
18/07/2014 327.50p 327.50p 315.00p 327.50p 30
17/07/2014 327.50p 327.50p 275.00p 327.50p 1975
16/07/2014 327.50p 327.50p 321.00p 327.50p 42
15/07/2014 327.50p 327.50p 305.00p 327.50p 6835
14/07/2014 332.50p 332.50p 317.00p 327.50p 2597
11/07/2014 332.50p 337.50p 320.00p 332.50p 0
10/07/2014 332.50p 337.50p 320.00p 332.50p 0
09/07/2014 337.50p 337.50p 320.00p 332.50p 179883
08/07/2014 337.50p 337.50p 330.00p 337.50p 731
07/07/2014 337.50p 337.50p 334.95p 337.50p 383
04/07/2014 337.50p 337.50p 335.25p 337.50p 450
03/07/2014 337.50p 337.50p 336.00p 337.50p 0
02/07/2014 337.50p 337.50p 336.00p 337.50p 0
01/07/2014 337.50p 337.50p 336.00p 337.50p 2996
30/06/2014 337.50p 337.50p 336.00p 337.50p 6840
27/06/2014 337.50p 337.50p 330.00p 337.50p 0
26/06/2014 337.50p 337.50p 330.00p 337.50p 0
25/06/2014 337.50p 337.50p 330.00p 337.50p 1300

*Close Price adjusted for both dividends and splits