Genedrive
(GDR)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
3.00p
|
3.04p
|
2.84p
|
2.93p
|
12,479,081
|
|
20/08/2024
|
3.10p
|
3.14p
|
2.95p
|
3.03p
|
16,399,715
|
|
19/08/2024
|
3.33p
|
3.40p
|
3.05p
|
3.30p
|
9,656,992
|
|
16/08/2024
|
3.25p
|
3.45p
|
3.22p
|
3.30p
|
11,188,960
|
|
15/08/2024
|
3.08p
|
3.40p
|
3.05p
|
3.25p
|
20,160,118
|
|
14/08/2024
|
3.15p
|
3.25p
|
3.00p
|
3.08p
|
11,527,502
|
|
13/08/2024
|
3.33p
|
3.33p
|
3.00p
|
3.18p
|
12,382,167
|
|
12/08/2024
|
3.43p
|
3.60p
|
3.06p
|
3.35p
|
36,249,914
|
|
09/08/2024
|
3.30p
|
3.40p
|
3.15p
|
3.18p
|
17,255,335
|
|
08/08/2024
|
3.63p
|
3.90p
|
3.21p
|
3.40p
|
31,987,128
|
|
07/08/2024
|
3.10p
|
3.70p
|
2.96p
|
3.55p
|
26,861,416
|
|
06/08/2024
|
2.98p
|
3.19p
|
2.64p
|
3.03p
|
46,909,693
|
|
05/08/2024
|
3.30p
|
3.35p
|
2.85p
|
3.10p
|
26,354,600
|
|
02/08/2024
|
3.68p
|
3.73p
|
3.16p
|
3.37p
|
41,023,791
|
|
01/08/2024
|
4.08p
|
4.10p
|
3.70p
|
3.73p
|
44,993,531
|
|
31/07/2024
|
4.65p
|
5.50p
|
4.00p
|
4.13p
|
105,062,829
|
|
30/07/2024
|
3.93p
|
4.10p
|
3.67p
|
3.80p
|
38,860,831
|
|
29/07/2024
|
4.10p
|
4.14p
|
3.90p
|
3.93p
|
16,305,090
|
|
26/07/2024
|
3.88p
|
4.30p
|
3.80p
|
3.88p
|
29,043,463
|
|
25/07/2024
|
4.05p
|
4.10p
|
3.75p
|
3.88p
|
17,182,476
|
|
24/07/2024
|
4.15p
|
4.31p
|
3.95p
|
4.05p
|
27,336,819
|
|
23/07/2024
|
3.93p
|
4.49p
|
3.85p
|
4.20p
|
45,210,824
|
|
22/07/2024
|
3.88p
|
3.93p
|
3.40p
|
3.83p
|
38,995,820
|
|
19/07/2024
|
4.03p
|
4.69p
|
3.70p
|
3.88p
|
42,206,986
|
|
18/07/2024
|
4.53p
|
4.61p
|
3.90p
|
3.98p
|
85,341,181
|
|
17/07/2024
|
4.08p
|
4.90p
|
4.00p
|
4.53p
|
115,456,609
|
|
16/07/2024
|
3.70p
|
4.08p
|
3.45p
|
4.05p
|
69,370,305
|
|
15/07/2024
|
3.30p
|
4.15p
|
3.20p
|
3.68p
|
159,108,395
|
|
12/07/2024
|
2.18p
|
2.89p
|
2.08p
|
2.80p
|
86,588,646
|
|
11/07/2024
|
2.15p
|
2.30p
|
2.00p
|
2.20p
|
51,446,433
|
|
10/07/2024
|
1.73p
|
2.20p
|
1.72p
|
2.15p
|
72,700,610
|
|
09/07/2024
|
1.73p
|
1.80p
|
1.67p
|
1.73p
|
9,187,227
|
|
08/07/2024
|
1.73p
|
1.80p
|
1.70p
|
1.73p
|
11,630,047
|
|
05/07/2024
|
1.70p
|
1.85p
|
1.67p
|
1.73p
|
21,966,800
|
|
04/07/2024
|
1.68p
|
1.75p
|
1.65p
|
1.70p
|
10,282,454
|
|
03/07/2024
|
1.68p
|
1.70p
|
1.62p
|
1.68p
|
10,794,446
|
|
02/07/2024
|
1.70p
|
1.75p
|
1.65p
|
1.68p
|
13,052,849
|
|
01/07/2024
|
1.65p
|
1.79p
|
1.63p
|
1.70p
|
19,246,974
|
|
28/06/2024
|
1.63p
|
1.70p
|
1.60p
|
1.65p
|
27,752,937
|
|
27/06/2024
|
1.75p
|
1.75p
|
1.52p
|
1.63p
|
62,750,889
|
|
26/06/2024
|
1.83p
|
1.85p
|
1.73p
|
1.75p
|
25,649,417
|
|
25/06/2024
|
1.68p
|
1.96p
|
1.65p
|
1.85p
|
46,985,067
|
|
24/06/2024
|
1.68p
|
1.80p
|
1.60p
|
1.68p
|
47,553,002
|
|
21/06/2024
|
1.68p
|
1.70p
|
1.61p
|
1.68p
|
14,710,507
|
|
20/06/2024
|
1.83p
|
1.89p
|
1.65p
|
1.68p
|
31,083,462
|
|
19/06/2024
|
1.70p
|
2.05p
|
1.70p
|
1.80p
|
61,463,940
|
|
18/06/2024
|
1.70p
|
1.80p
|
1.60p
|
1.70p
|
15,155,996
|
|
17/06/2024
|
1.63p
|
1.74p
|
1.55p
|
1.68p
|
19,013,644
|
|
14/06/2024
|
1.60p
|
1.69p
|
1.60p
|
1.63p
|
11,401,604
|
|
13/06/2024
|
1.58p
|
1.65p
|
1.55p
|
1.60p
|
8,377,697
|
|
12/06/2024
|
1.63p
|
1.65p
|
1.55p
|
1.58p
|
7,432,933
|
|
11/06/2024
|
1.68p
|
1.70p
|
1.59p
|
1.63p
|
11,672,329
|
|
10/06/2024
|
1.65p
|
1.75p
|
1.60p
|
1.68p
|
20,449,684
|
|
07/06/2024
|
1.50p
|
1.75p
|
1.50p
|
1.65p
|
47,627,665
|
|
06/06/2024
|
1.48p
|
1.55p
|
1.45p
|
1.53p
|
24,045,830
|
|
05/06/2024
|
1.48p
|
1.56p
|
1.44p
|
1.48p
|
37,954,940
|
|
04/06/2024
|
1.48p
|
1.50p
|
1.45p
|
1.45p
|
6,694,695
|
|
03/06/2024
|
1.48p
|
1.50p
|
1.41p
|
1.48p
|
20,302,275
|
|
31/05/2024
|
1.50p
|
1.55p
|
1.45p
|
1.48p
|
27,818,252
|
|
30/05/2024
|
1.65p
|
1.70p
|
1.46p
|
1.50p
|
52,884,948
|
|
29/05/2024
|
1.83p
|
1.90p
|
1.70p
|
1.75p
|
1,881,452
|
|
28/05/2024
|
1.85p
|
1.90p
|
1.75p
|
1.83p
|
1,731,939
|
|
27/05/2024
|
1.75p
|
1.94p
|
1.68p
|
1.85p
|
12,743,946
|
|
24/05/2024
|
1.75p
|
1.94p
|
1.68p
|
1.85p
|
12,743,946
|
|
23/05/2024
|
1.68p
|
1.80p
|
1.60p
|
1.68p
|
2,327,023
|
|
22/05/2024
|
1.73p
|
1.80p
|
1.65p
|
1.68p
|
3,007,429
|
|
21/05/2024
|
1.65p
|
2.00p
|
1.60p
|
1.68p
|
13,900,258
|
|
20/05/2024
|
1.83p
|
1.85p
|
1.60p
|
1.65p
|
4,751,978
|
|
17/05/2024
|
1.83p
|
1.90p
|
1.80p
|
1.83p
|
3,823,893
|
|
16/05/2024
|
1.95p
|
2.00p
|
1.80p
|
2.00p
|
2,506,841
|
|
15/05/2024
|
1.95p
|
2.01p
|
1.90p
|
1.95p
|
2,876,126
|
|
14/05/2024
|
2.23p
|
2.25p
|
1.90p
|
2.00p
|
8,038,612
|
|
13/05/2024
|
2.25p
|
2.50p
|
1.90p
|
2.50p
|
7,333,772
|
|
10/05/2024
|
1.88p
|
2.50p
|
1.51p
|
2.25p
|
27,795,771
|