Genedrive

(GDR)
Sector: Medical Equipment and Services
2.33p
-0.07p -2.78
Last updated: 11:00:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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