Genedrive
(GDR)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
21/02/2025
|
2.05p
|
2.10p
|
1.97p
|
2.00p
|
3,225,532
|
|
20/02/2025
|
2.05p
|
2.10p
|
1.96p
|
2.05p
|
3,186,060
|
|
19/02/2025
|
2.08p
|
2.10p
|
2.00p
|
2.05p
|
1,868,471
|
|
18/02/2025
|
2.08p
|
2.15p
|
2.06p
|
2.08p
|
608,544
|
|
17/02/2025
|
2.08p
|
2.15p
|
2.04p
|
2.08p
|
1,423,818
|
|
14/02/2025
|
2.05p
|
2.15p
|
2.00p
|
2.08p
|
3,527,680
|
|
13/02/2025
|
2.15p
|
2.15p
|
2.00p
|
2.05p
|
3,800,065
|
|
12/02/2025
|
2.15p
|
2.17p
|
2.10p
|
2.15p
|
724,609
|
|
11/02/2025
|
2.18p
|
2.20p
|
2.10p
|
2.15p
|
1,100,171
|
|
10/02/2025
|
2.20p
|
2.25p
|
2.15p
|
2.18p
|
2,578,441
|
|
07/02/2025
|
2.20p
|
2.25p
|
2.15p
|
2.20p
|
2,622,180
|
|
06/02/2025
|
2.20p
|
2.25p
|
2.15p
|
2.20p
|
1,397,093
|
|
05/02/2025
|
2.15p
|
2.24p
|
2.10p
|
2.20p
|
1,924,152
|
|
04/02/2025
|
2.20p
|
2.25p
|
2.08p
|
2.20p
|
4,954,986
|
|
03/02/2025
|
2.18p
|
2.28p
|
2.10p
|
2.20p
|
3,755,861
|
|
31/01/2025
|
2.18p
|
2.22p
|
2.13p
|
2.18p
|
663,217
|
|
30/01/2025
|
2.23p
|
2.30p
|
2.18p
|
2.18p
|
1,854,181
|
|
29/01/2025
|
2.20p
|
2.40p
|
2.18p
|
2.25p
|
5,110,165
|
|
28/01/2025
|
2.10p
|
2.25p
|
2.05p
|
2.20p
|
4,550,610
|
|
27/01/2025
|
2.05p
|
2.15p
|
2.05p
|
2.10p
|
2,359,119
|
|
24/01/2025
|
2.13p
|
2.15p
|
2.05p
|
2.08p
|
2,293,785
|
|
23/01/2025
|
2.15p
|
2.20p
|
2.07p
|
2.13p
|
2,465,999
|
|
22/01/2025
|
2.15p
|
2.20p
|
2.11p
|
2.15p
|
3,284,349
|
|
21/01/2025
|
2.18p
|
2.35p
|
2.15p
|
2.15p
|
6,980,889
|
|
20/01/2025
|
2.10p
|
2.22p
|
2.05p
|
2.18p
|
2,079,427
|
|
17/01/2025
|
2.10p
|
2.15p
|
2.00p
|
2.10p
|
3,840,823
|
|
16/01/2025
|
2.10p
|
2.15p
|
2.00p
|
2.10p
|
3,966,713
|
|
15/01/2025
|
2.15p
|
2.20p
|
2.05p
|
2.10p
|
2,875,192
|
|
14/01/2025
|
2.25p
|
2.30p
|
2.11p
|
2.15p
|
2,941,236
|
|
13/01/2025
|
2.15p
|
2.35p
|
2.15p
|
2.25p
|
2,668,958
|
|
10/01/2025
|
2.25p
|
2.30p
|
2.11p
|
2.15p
|
2,671,314
|
|
09/01/2025
|
2.30p
|
2.35p
|
2.20p
|
2.25p
|
1,310,665
|
|
08/01/2025
|
2.33p
|
2.40p
|
2.25p
|
2.30p
|
1,523,252
|
|
07/01/2025
|
2.40p
|
2.44p
|
2.29p
|
2.40p
|
3,663,919
|
|
06/01/2025
|
2.43p
|
2.50p
|
2.35p
|
2.40p
|
2,745,795
|
|
03/01/2025
|
2.45p
|
2.50p
|
2.31p
|
2.43p
|
4,109,314
|
|
02/01/2025
|
2.45p
|
2.50p
|
2.40p
|
2.45p
|
1,570,722
|
|
01/01/2025
|
2.50p
|
2.55p
|
2.40p
|
2.45p
|
3,481,292
|
|
31/12/2024
|
2.50p
|
2.55p
|
2.40p
|
2.45p
|
3,481,292
|
|
30/12/2024
|
2.43p
|
2.64p
|
2.40p
|
2.50p
|
13,852,515
|
|
27/12/2024
|
2.33p
|
2.59p
|
2.30p
|
2.43p
|
8,519,686
|
|
26/12/2024
|
2.28p
|
2.35p
|
2.25p
|
2.28p
|
1,301,938
|
|
25/12/2024
|
2.28p
|
2.35p
|
2.25p
|
2.28p
|
1,301,938
|
|
24/12/2024
|
2.28p
|
2.35p
|
2.25p
|
2.28p
|
1,301,938
|
|
23/12/2024
|
2.28p
|
2.50p
|
2.25p
|
2.50p
|
6,404,099
|
|
20/12/2024
|
2.10p
|
2.43p
|
2.07p
|
2.28p
|
19,649,093
|
|
19/12/2024
|
2.05p
|
2.17p
|
1.96p
|
2.10p
|
3,147,850
|
|
18/12/2024
|
2.13p
|
2.20p
|
2.01p
|
2.05p
|
1,430,558
|
|
17/12/2024
|
2.25p
|
2.30p
|
2.05p
|
2.13p
|
2,884,595
|
|
16/12/2024
|
2.25p
|
2.36p
|
2.20p
|
2.25p
|
3,661,775
|
|
13/12/2024
|
2.05p
|
2.40p
|
2.05p
|
2.25p
|
9,318,638
|
|
12/12/2024
|
2.00p
|
2.10p
|
1.95p
|
2.05p
|
4,061,167
|
|
11/12/2024
|
2.00p
|
2.05p
|
1.95p
|
2.00p
|
2,710,937
|
|
10/12/2024
|
2.00p
|
2.01p
|
1.97p
|
2.00p
|
1,069,234
|
|
09/12/2024
|
1.95p
|
2.02p
|
1.93p
|
2.00p
|
2,095,097
|
|
06/12/2024
|
1.95p
|
2.00p
|
1.85p
|
1.95p
|
4,305,471
|
|
05/12/2024
|
2.00p
|
2.05p
|
1.95p
|
1.95p
|
2,685,284
|
|
04/12/2024
|
2.03p
|
2.10p
|
1.97p
|
2.00p
|
4,840,469
|
|
03/12/2024
|
1.88p
|
2.25p
|
1.74p
|
2.05p
|
14,895,964
|
|
02/12/2024
|
2.08p
|
2.10p
|
1.83p
|
1.83p
|
18,873,972
|
|
29/11/2024
|
2.25p
|
2.30p
|
2.03p
|
2.08p
|
13,403,732
|
|
28/11/2024
|
2.25p
|
2.35p
|
2.20p
|
2.25p
|
1,451,688
|
|
27/11/2024
|
2.25p
|
2.29p
|
2.23p
|
2.25p
|
1,365,314
|
|
26/11/2024
|
2.30p
|
2.33p
|
2.20p
|
2.25p
|
2,384,649
|
|
25/11/2024
|
2.40p
|
2.45p
|
2.25p
|
2.30p
|
4,485,701
|
|
22/11/2024
|
2.45p
|
2.49p
|
2.35p
|
2.45p
|
2,767,252
|
|
21/11/2024
|
2.40p
|
2.80p
|
2.30p
|
2.45p
|
15,419,832
|
|
20/11/2024
|
2.33p
|
2.50p
|
2.25p
|
2.40p
|
7,490,283
|
|
19/11/2024
|
2.40p
|
2.45p
|
2.23p
|
2.40p
|
2,172,882
|
|
18/11/2024
|
2.38p
|
2.44p
|
2.30p
|
2.40p
|
3,017,643
|
|
15/11/2024
|
2.40p
|
2.49p
|
2.35p
|
2.40p
|
3,261,202
|
|
14/11/2024
|
2.40p
|
2.50p
|
2.31p
|
2.40p
|
2,496,806
|
|
13/11/2024
|
2.45p
|
2.74p
|
2.40p
|
2.45p
|
22,713,264
|
|
12/11/2024
|
2.13p
|
2.46p
|
2.10p
|
2.45p
|
5,433,762
|
|
11/11/2024
|
2.23p
|
2.30p
|
2.09p
|
2.30p
|
3,118,925
|
|
08/11/2024
|
2.23p
|
2.35p
|
2.15p
|
2.23p
|
3,427,856
|
|
07/11/2024
|
2.25p
|
2.38p
|
2.19p
|
2.38p
|
3,008,007
|
|
06/11/2024
|
2.30p
|
2.35p
|
2.22p
|
2.25p
|
2,778,000
|
|
05/11/2024
|
2.43p
|
2.50p
|
2.22p
|
2.33p
|
5,320,042
|
|
04/11/2024
|
2.40p
|
2.58p
|
2.20p
|
2.43p
|
10,850,352
|
|
01/11/2024
|
2.40p
|
2.54p
|
2.35p
|
2.40p
|
4,979,621
|
|
31/10/2024
|
2.58p
|
2.80p
|
2.35p
|
2.40p
|
14,940,880
|
|
30/10/2024
|
2.30p
|
2.70p
|
2.25p
|
2.30p
|
9,169,136
|
|
29/10/2024
|
2.23p
|
2.45p
|
2.20p
|
2.30p
|
4,747,931
|
|
28/10/2024
|
2.30p
|
2.40p
|
2.20p
|
2.23p
|
7,329,223
|
|
25/10/2024
|
2.45p
|
2.50p
|
2.20p
|
2.20p
|
3,887,710
|
|
24/10/2024
|
2.43p
|
2.52p
|
2.40p
|
2.45p
|
3,142,016
|
|
23/10/2024
|
2.58p
|
2.60p
|
2.40p
|
2.43p
|
4,360,905
|
|
22/10/2024
|
2.45p
|
2.75p
|
2.40p
|
2.58p
|
12,703,594
|
|
21/10/2024
|
2.70p
|
2.74p
|
2.40p
|
2.45p
|
13,821,927
|
|
18/10/2024
|
2.68p
|
2.75p
|
2.60p
|
2.75p
|
5,935,054
|
|
17/10/2024
|
2.75p
|
2.85p
|
2.60p
|
2.68p
|
12,104,315
|
|
16/10/2024
|
2.93p
|
3.00p
|
2.62p
|
2.75p
|
35,536,657
|
|
15/10/2024
|
2.23p
|
3.00p
|
2.20p
|
2.93p
|
43,762,771
|
|
14/10/2024
|
2.48p
|
2.55p
|
2.20p
|
2.23p
|
9,750,443
|
|
11/10/2024
|
2.93p
|
3.00p
|
2.30p
|
2.50p
|
39,658,402
|
|
10/10/2024
|
2.00p
|
2.90p
|
2.00p
|
2.83p
|
68,960,461
|
|
09/10/2024
|
1.80p
|
2.20p
|
1.78p
|
2.00p
|
29,248,148
|
|
08/10/2024
|
1.80p
|
1.85p
|
1.75p
|
1.80p
|
4,498,775
|
|
07/10/2024
|
1.83p
|
1.85p
|
1.75p
|
1.80p
|
2,236,879
|
|
04/10/2024
|
1.83p
|
1.85p
|
1.80p
|
1.83p
|
1,594,787
|
|
03/10/2024
|
1.90p
|
1.90p
|
1.82p
|
1.83p
|
3,341,792
|
|
02/10/2024
|
1.85p
|
2.00p
|
1.85p
|
1.90p
|
3,505,498
|
|
01/10/2024
|
1.88p
|
1.90p
|
1.77p
|
1.85p
|
4,170,160
|
|
30/09/2024
|
1.90p
|
1.95p
|
1.85p
|
1.88p
|
3,670,791
|
|
27/09/2024
|
1.93p
|
1.95p
|
1.87p
|
1.90p
|
2,880,688
|
|
26/09/2024
|
2.08p
|
2.13p
|
1.85p
|
1.93p
|
12,635,886
|
|
25/09/2024
|
1.75p
|
2.30p
|
1.75p
|
2.08p
|
23,877,528
|
|
24/09/2024
|
1.85p
|
1.89p
|
1.76p
|
1.78p
|
2,985,506
|
|
23/09/2024
|
1.85p
|
1.90p
|
1.82p
|
1.85p
|
3,373,163
|
|
20/09/2024
|
1.93p
|
1.96p
|
1.85p
|
1.85p
|
3,102,826
|
|
19/09/2024
|
1.93p
|
2.00p
|
1.83p
|
1.93p
|
8,330,591
|
|
18/09/2024
|
1.95p
|
2.02p
|
1.90p
|
1.93p
|
4,968,507
|
|
17/09/2024
|
2.08p
|
2.09p
|
1.90p
|
2.09p
|
7,839,068
|
|
16/09/2024
|
2.10p
|
2.15p
|
2.05p
|
2.08p
|
3,246,003
|
|
13/09/2024
|
2.03p
|
2.15p
|
2.00p
|
2.03p
|
7,145,438
|
|
12/09/2024
|
2.08p
|
2.15p
|
1.99p
|
2.10p
|
10,427,956
|
|
11/09/2024
|
2.25p
|
2.26p
|
2.10p
|
2.25p
|
5,893,051
|
|
10/09/2024
|
2.25p
|
2.30p
|
2.22p
|
2.25p
|
3,947,121
|
|
09/09/2024
|
2.30p
|
2.30p
|
2.20p
|
2.25p
|
4,570,469
|
|
06/09/2024
|
2.25p
|
2.35p
|
2.25p
|
2.30p
|
4,023,583
|
|
05/09/2024
|
2.35p
|
2.35p
|
2.20p
|
2.25p
|
5,179,026
|
|
04/09/2024
|
2.48p
|
2.70p
|
2.30p
|
2.35p
|
17,815,956
|
|
03/09/2024
|
2.23p
|
2.50p
|
2.22p
|
2.48p
|
14,306,368
|
|
02/09/2024
|
2.28p
|
2.35p
|
2.20p
|
2.23p
|
9,734,357
|
|
30/08/2024
|
2.53p
|
2.53p
|
2.22p
|
2.33p
|
17,869,145
|
|
29/08/2024
|
2.63p
|
2.64p
|
2.52p
|
2.53p
|
7,584,094
|
|
28/08/2024
|
2.68p
|
2.70p
|
2.55p
|
2.63p
|
6,942,708
|
|
27/08/2024
|
2.75p
|
2.80p
|
2.61p
|
2.68p
|
14,627,430
|
|
26/08/2024
|
2.93p
|
2.95p
|
2.70p
|
2.83p
|
23,629,928
|
|
23/08/2024
|
2.93p
|
2.95p
|
2.70p
|
2.83p
|
23,629,928
|
|
22/08/2024
|
2.93p
|
2.95p
|
2.70p
|
2.83p
|
23,629,928
|