Genedrive (GDR) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/12/2023 9.25p 9.45p 7.50p 8.50p 1905797
08/12/2023 9.50p 10.50p 8.50p 9.25p 3590549
07/12/2023 9.65p 10.42p 8.50p 9.50p 6225723
06/12/2023 9.90p 12.30p 8.00p 9.50p 21785760
05/12/2023 6.13p 9.75p 5.65p 9.50p 13278931
04/12/2023 5.75p 7.30p 5.00p 6.13p 5717440
01/12/2023 6.13p 6.25p 5.17p 5.75p 2375888
30/11/2023 7.00p 7.00p 5.00p 6.13p 5705664
29/11/2023 7.13p 7.98p 6.91p 7.63p 1161612
28/11/2023 7.63p 7.63p 6.88p 7.13p 1606786
27/11/2023 7.75p 8.00p 7.25p 7.63p 372030
24/11/2023 7.50p 8.40p 7.42p 7.75p 1286790
23/11/2023 7.10p 7.75p 7.10p 7.50p 885298
22/11/2023 7.35p 7.50p 6.79p 7.10p 1249472
21/11/2023 7.35p 7.50p 7.28p 7.35p 346226
20/11/2023 7.38p 7.50p 7.25p 7.35p 644944
17/11/2023 7.75p 7.79p 7.30p 7.50p 667594
16/11/2023 8.13p 8.13p 7.41p 7.75p 935470
15/11/2023 8.13p 8.14p 7.78p 8.13p 229968
14/11/2023 7.88p 8.36p 7.75p 8.13p 637787
13/11/2023 8.13p 8.15p 7.75p 7.88p 521955
10/11/2023 8.13p 8.23p 8.00p 8.13p 216094
09/11/2023 8.13p 8.25p 8.05p 8.13p 370933
08/11/2023 8.25p 8.67p 8.05p 8.13p 145415
07/11/2023 8.50p 8.64p 8.02p 8.25p 1249191
06/11/2023 8.88p 9.00p 8.50p 8.50p 422482
03/11/2023 8.25p 9.25p 8.16p 8.88p 3705354
02/11/2023 8.38p 8.38p 8.06p 8.25p 557331
01/11/2023 8.63p 8.75p 8.25p 8.40p 1476085
31/10/2023 8.63p 8.75p 8.50p 8.63p 957577
30/10/2023 8.63p 9.07p 8.63p 8.63p 1019883
27/10/2023 9.13p 9.24p 8.60p 8.63p 733765
26/10/2023 9.38p 9.38p 9.11p 9.13p 658157
25/10/2023 9.35p 9.50p 9.02p 9.38p 331215
24/10/2023 9.48p 9.69p 9.21p 9.35p 128288
23/10/2023 9.63p 9.75p 9.13p 9.48p 619460
20/10/2023 10.50p 10.50p 9.25p 9.63p 564334
19/10/2023 9.63p 11.25p 9.25p 9.63p 1990924
18/10/2023 9.63p 9.92p 9.25p 9.63p 634778
17/10/2023 10.00p 10.50p 9.23p 9.63p 581671
16/10/2023 10.00p 10.49p 9.50p 10.00p 221908
13/10/2023 10.00p 10.49p 9.65p 10.00p 508974
12/10/2023 9.38p 10.35p 9.38p 10.00p 1260603
11/10/2023 9.25p 9.74p 9.13p 9.38p 408733
10/10/2023 9.63p 9.86p 9.00p 9.86p 318624
09/10/2023 9.55p 9.63p 9.12p 9.63p 489268
06/10/2023 10.00p 10.50p 9.50p 9.55p 790129
05/10/2023 10.25p 10.45p 9.75p 10.00p 178407
04/10/2023 9.75p 10.50p 9.60p 10.25p 786354
03/10/2023 10.25p 10.30p 9.25p 9.90p 2014935
02/10/2023 10.25p 10.50p 9.28p 10.25p 3139277
29/09/2023 11.25p 11.38p 10.20p 10.25p 776259
28/09/2023 11.75p 13.50p 11.00p 11.25p 2359049
27/09/2023 9.75p 12.83p 9.75p 11.75p 3615670
26/09/2023 9.75p 10.00p 9.50p 9.75p 165012
25/09/2023 9.88p 10.00p 9.56p 9.75p 518625
22/09/2023 9.88p 10.00p 9.62p 9.88p 692996
21/09/2023 10.50p 10.59p 9.50p 9.88p 1636059
20/09/2023 10.65p 11.00p 10.17p 10.50p 1275484
19/09/2023 11.00p 11.40p 10.20p 10.65p 446504
18/09/2023 11.25p 11.47p 10.55p 11.00p 610444
15/09/2023 11.25p 11.50p 11.00p 11.25p 203138
14/09/2023 11.75p 12.00p 11.00p 11.25p 323475
13/09/2023 11.75p 12.00p 11.50p 11.75p 176938
12/09/2023 12.50p 13.00p 11.50p 11.75p 820702
11/09/2023 12.00p 13.14p 11.50p 12.48p 2081539
08/09/2023 12.25p 12.50p 11.50p 12.00p 1011022
07/09/2023 12.50p 13.00p 11.65p 12.25p 775272
06/09/2023 13.00p 14.80p 12.00p 12.50p 4208341
05/09/2023 11.25p 11.50p 10.60p 11.25p 1094279
04/09/2023 11.50p 12.00p 10.99p 11.25p 465819
01/09/2023 11.50p 11.88p 11.20p 11.50p 149408
31/08/2023 11.50p 11.95p 11.15p 11.50p 574397
30/08/2023 12.25p 12.25p 11.13p 11.50p 630980
29/08/2023 12.25p 13.00p 11.50p 12.25p 65739
25/08/2023 11.75p 12.61p 11.26p 12.25p 448480
24/08/2023 11.75p 12.50p 11.00p 11.75p 117744
23/08/2023 12.00p 12.50p 11.50p 11.75p 331831
22/08/2023 12.00p 12.50p 11.60p 12.00p 177301
21/08/2023 12.00p 12.50p 11.60p 12.00p 227399
18/08/2023 11.50p 12.75p 11.50p 12.00p 450486
17/08/2023 11.40p 12.00p 11.22p 11.75p 324229
16/08/2023 11.75p 11.90p 11.16p 11.40p 299644
15/08/2023 12.50p 12.83p 11.48p 11.75p 607752
14/08/2023 13.00p 13.00p 11.50p 12.50p 603210
11/08/2023 12.75p 13.90p 12.50p 13.00p 553646
10/08/2023 13.25p 13.50p 10.70p 12.50p 3093692
09/08/2023 13.25p 13.25p 13.00p 13.25p 147306
08/08/2023 13.25p 13.50p 13.00p 13.25p 761657
07/08/2023 13.50p 13.50p 13.00p 13.25p 467383
04/08/2023 13.75p 14.35p 13.00p 13.50p 473027
03/08/2023 13.75p 15.38p 13.50p 13.75p 1568349
02/08/2023 12.50p 14.80p 12.50p 13.75p 2988310
01/08/2023 12.75p 12.88p 12.37p 12.50p 463752
31/07/2023 13.60p 13.74p 12.59p 12.75p 1529489
28/07/2023 13.25p 14.90p 12.83p 13.60p 2426577
27/07/2023 13.75p 14.00p 13.00p 13.25p 693921
26/07/2023 14.00p 14.00p 13.52p 13.75p 367728
25/07/2023 14.00p 14.00p 13.60p 14.00p 345689
24/07/2023 13.85p 14.50p 13.56p 13.80p 439276
21/07/2023 14.25p 14.50p 13.72p 13.85p 303347
20/07/2023 14.50p 14.50p 13.87p 14.25p 253761
19/07/2023 14.50p 15.00p 14.00p 14.50p 427855
18/07/2023 15.15p 15.50p 14.50p 14.50p 488932
17/07/2023 15.15p 15.19p 14.80p 15.15p 138705
14/07/2023 15.15p 15.50p 14.80p 15.15p 315353
13/07/2023 15.50p 15.50p 14.58p 15.15p 1461614
12/07/2023 16.00p 16.08p 15.10p 15.50p 731233
11/07/2023 16.00p 16.50p 15.71p 16.00p 278064
10/07/2023 15.75p 16.50p 15.50p 16.00p 139308
07/07/2023 16.25p 16.25p 15.50p 15.75p 324886
06/07/2023 16.50p 17.00p 15.60p 16.25p 209396
05/07/2023 17.25p 17.25p 16.00p 16.50p 171740
04/07/2023 17.25p 18.00p 16.50p 16.75p 324022
03/07/2023 17.50p 18.00p 16.50p 17.25p 309239
30/06/2023 17.50p 17.77p 17.01p 17.50p 199196
29/06/2023 16.00p 17.86p 15.50p 17.50p 393114
28/06/2023 16.00p 16.37p 15.50p 16.00p 374344
27/06/2023 16.25p 17.00p 15.50p 16.25p 262058
26/06/2023 17.00p 17.19p 16.00p 16.50p 267595
23/06/2023 17.25p 17.30p 16.25p 17.00p 171524
22/06/2023 17.50p 17.86p 17.00p 17.25p 251158
21/06/2023 16.50p 18.00p 16.43p 17.50p 1052998
20/06/2023 17.00p 17.00p 15.54p 16.25p 945488
19/06/2023 18.00p 18.40p 16.50p 17.00p 600393
16/06/2023 18.50p 21.00p 17.60p 18.00p 3372176
15/06/2023 17.75p 17.87p 17.01p 17.25p 344770
14/06/2023 16.75p 18.50p 16.75p 17.75p 817768
13/06/2023 17.00p 17.00p 16.50p 16.75p 482498
12/06/2023 17.75p 17.85p 16.13p 17.00p 976290
09/06/2023 18.25p 18.25p 17.30p 17.75p 450897
08/06/2023 17.75p 19.50p 17.50p 18.00p 1067446
07/06/2023 18.75p 18.75p 17.26p 17.75p 471024
06/06/2023 20.50p 20.50p 18.50p 18.50p 731074
05/06/2023 20.00p 21.50p 20.00p 20.25p 836253
02/06/2023 20.25p 23.73p 20.00p 20.50p 2447778
01/06/2023 19.00p 21.00p 18.50p 20.00p 1234745
31/05/2023 17.25p 19.50p 17.00p 19.00p 1653719
30/05/2023 16.75p 18.00p 16.50p 17.25p 943666
26/05/2023 17.25p 17.50p 16.50p 17.50p 636031
25/05/2023 17.50p 17.52p 17.00p 17.25p 319356
24/05/2023 19.25p 19.25p 17.10p 17.50p 1439543
23/05/2023 20.00p 20.33p 18.50p 19.00p 587220
22/05/2023 22.25p 22.25p 19.65p 20.00p 491392
19/05/2023 21.25p 25.90p 21.25p 22.25p 4706266
18/05/2023 21.25p 21.75p 20.14p 20.50p 337636
17/05/2023 21.00p 22.20p 20.97p 21.50p 474866
16/05/2023 22.00p 22.17p 20.53p 21.00p 753625
15/05/2023 20.25p 23.25p 20.25p 22.00p 1681255
12/05/2023 20.50p 20.98p 19.10p 20.25p 607451
11/05/2023 19.75p 22.99p 19.63p 20.50p 1458970
10/05/2023 20.50p 20.63p 19.00p 19.50p 723039
09/05/2023 20.75p 21.00p 19.98p 19.98p 332533
05/05/2023 18.50p 23.80p 18.30p 20.75p 3089357
04/05/2023 18.75p 19.00p 18.00p 18.50p 275651
03/05/2023 19.00p 20.00p 18.60p 18.75p 759429
02/05/2023 20.25p 20.50p 18.08p 19.00p 1607377
28/04/2023 21.25p 21.50p 20.17p 20.38p 441839
27/04/2023 21.25p 21.48p 21.00p 21.25p 306231
26/04/2023 21.50p 22.00p 21.00p 21.25p 485834
25/04/2023 23.00p 23.00p 21.00p 21.50p 916294
24/04/2023 23.00p 23.00p 22.00p 23.00p 217287
21/04/2023 22.50p 23.44p 22.50p 23.00p 366864
20/04/2023 22.75p 23.50p 22.50p 22.75p 458327
19/04/2023 22.75p 23.50p 22.00p 23.00p 558190
18/04/2023 22.50p 25.40p 22.01p 22.75p 1584716
17/04/2023 24.50p 25.00p 22.00p 23.55p 960962
14/04/2023 25.25p 25.39p 23.60p 24.50p 1197049
13/04/2023 25.50p 25.94p 25.00p 25.30p 236261
12/04/2023 24.75p 27.50p 24.64p 25.50p 1034482
11/04/2023 26.25p 26.50p 24.50p 24.75p 1250059
06/04/2023 27.00p 27.36p 24.00p 26.00p 2106512
05/04/2023 26.75p 28.50p 26.12p 27.00p 569445
04/04/2023 27.50p 29.50p 26.20p 26.75p 1899489
03/04/2023 27.50p 34.90p 26.50p 27.20p 4236781
31/03/2023 32.00p 34.48p 27.50p 28.00p 2825935
30/03/2023 38.75p 39.05p 31.00p 31.00p 6179516
29/03/2023 38.00p 40.40p 36.60p 36.75p 2037777
28/03/2023 39.00p 39.84p 37.15p 39.80p 1532471
27/03/2023 38.00p 40.70p 37.44p 40.00p 1641983
24/03/2023 37.25p 42.50p 37.25p 38.30p 4212963
23/03/2023 33.50p 39.40p 32.00p 38.50p 2850957
22/03/2023 38.75p 39.75p 32.50p 33.25p 4188869
21/03/2023 40.75p 41.00p 37.00p 39.50p 5167464
20/03/2023 46.00p 48.86p 38.30p 42.60p 6555547
17/03/2023 43.00p 45.64p 41.00p 43.00p 6651442
16/03/2023 37.50p 42.00p 36.62p 42.00p 2715049
15/03/2023 36.50p 39.25p 36.00p 38.50p 3085080
14/03/2023 35.75p 37.41p 35.00p 37.00p 2346730
13/03/2023 32.25p 35.40p 32.22p 35.00p 2557212
10/03/2023 31.75p 35.44p 31.50p 32.25p 4134520
09/03/2023 28.25p 33.00p 28.00p 31.50p 3474771
08/03/2023 28.25p 29.00p 27.50p 28.25p 616674
07/03/2023 25.50p 29.00p 25.50p 28.00p 3081622
06/03/2023 25.50p 26.95p 24.52p 25.50p 1344800
03/03/2023 21.25p 26.89p 20.00p 25.50p 2704199
02/03/2023 22.75p 23.00p 21.00p 21.25p 308435
01/03/2023 23.25p 23.45p 22.50p 22.75p 714358
28/02/2023 23.25p 23.88p 23.00p 23.25p 645445
27/02/2023 24.00p 24.50p 23.00p 23.25p 1092034

*Close Price adjusted for both dividends and splits