3.16p-0.10 (-2.92%)28 Mar 2024, 13:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genedrive PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20243.13p3.50p3.13p3.25p1,363,016
Mar 26, 20243.50p3.50p3.09p3.13p2,879,762
Mar 25, 20243.75p3.98p3.50p3.50p1,017,144
Mar 22, 20244.35p4.79p3.50p3.75p3,324,652
Mar 21, 20243.38p4.80p3.25p4.35p2,294,865
Mar 20, 20243.38p3.50p3.25p3.38p251,424
Mar 19, 20243.38p3.80p3.24p3.38p953,015
Mar 18, 20243.75p4.00p3.25p3.38p1,453,199
Mar 15, 20244.13p5.00p3.15p3.75p3,827,540
Mar 14, 20244.13p4.20p4.03p4.13p602,694
Mar 13, 20244.13p4.25p4.00p4.13p1,219,026
Mar 12, 20244.38p4.50p4.00p4.26p1,304,667
Mar 11, 20244.63p4.75p4.25p4.38p1,331,650
Mar 8, 20244.63p4.75p4.53p4.63p843,294
Mar 7, 20244.75p5.00p4.50p4.63p826,878
Mar 6, 20245.15p5.13p4.63p4.88p1,903,261
Mar 5, 20245.25p5.50p5.00p5.15p856,255
Mar 4, 20245.38p6.13p5.01p5.25p2,149,811
Mar 1, 20245.00p6.00p5.23p5.38p1,210,970
Feb 29, 20244.75p5.50p4.55p5.00p2,334,210
Feb 28, 20244.63p5.00p4.50p4.75p790,892
Feb 27, 20244.88p4.97p4.50p4.63p1,605,618
Feb 26, 20245.13p5.50p4.75p4.88p1,443,968
Feb 23, 20244.38p5.20p4.34p5.00p4,507,950
Feb 22, 20244.25p4.50p4.22p4.38p527,303
Feb 21, 20244.38p4.68p4.25p4.25p1,057,742
Feb 20, 20244.63p4.75p4.36p4.38p839,046
Feb 19, 20245.00p5.13p4.28p4.63p1,597,753
Feb 16, 20244.75p4.97p4.31p4.63p2,285,075
Feb 15, 20244.88p5.00p4.16p4.75p2,092,208
Feb 14, 20244.88p5.00p4.75p4.88p1,324,858
Feb 13, 20245.00p5.00p4.66p4.88p804,195
Feb 12, 20245.00p5.25p4.75p5.00p437,046
Feb 9, 20245.38p5.50p4.64p5.00p4,346,873
Feb 8, 20245.50p5.75p5.25p5.38p446,853
Feb 7, 20245.88p5.99p5.25p5.50p2,891,765
Feb 6, 20246.00p6.00p5.65p5.88p2,813,659
Feb 5, 20246.50p6.55p5.86p6.00p3,019,250
Feb 2, 20246.38p6.70p6.25p6.50p1,352,675
Feb 1, 20246.38p6.65p6.26p6.38p1,882,819
Jan 31, 20246.25p6.50p6.00p6.38p2,780,260
Jan 30, 20246.50p6.58p6.05p6.50p4,228,818
Jan 29, 20247.25p7.50p6.35p6.38p2,154,114
Jan 26, 20246.50p7.50p6.00p7.25p2,371,915
Jan 25, 20246.75p7.00p6.00p6.50p1,057,562
Jan 24, 20246.75p6.88p6.00p6.50p754,195
Jan 23, 20247.00p7.00p6.42p6.50p1,604,768
Jan 22, 20247.13p7.25p6.80p7.00p1,641,805
Jan 19, 20246.88p7.50p6.75p7.25p1,586,704
Jan 18, 20247.13p7.25p6.50p6.88p1,843,682
Showing 1 to 50 of 253