- Share Prices
Genedrive PLC (GDR)
3.16p-0.10 (-2.92%)28 Mar 2024, 13:21
Genedrive PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 3.13p | 3.50p | 3.13p | 3.25p | 1,363,016 |
Mar 26, 2024 | 3.50p | 3.50p | 3.09p | 3.13p | 2,879,762 |
Mar 25, 2024 | 3.75p | 3.98p | 3.50p | 3.50p | 1,017,144 |
Mar 22, 2024 | 4.35p | 4.79p | 3.50p | 3.75p | 3,324,652 |
Mar 21, 2024 | 3.38p | 4.80p | 3.25p | 4.35p | 2,294,865 |
Mar 20, 2024 | 3.38p | 3.50p | 3.25p | 3.38p | 251,424 |
Mar 19, 2024 | 3.38p | 3.80p | 3.24p | 3.38p | 953,015 |
Mar 18, 2024 | 3.75p | 4.00p | 3.25p | 3.38p | 1,453,199 |
Mar 15, 2024 | 4.13p | 5.00p | 3.15p | 3.75p | 3,827,540 |
Mar 14, 2024 | 4.13p | 4.20p | 4.03p | 4.13p | 602,694 |
Mar 13, 2024 | 4.13p | 4.25p | 4.00p | 4.13p | 1,219,026 |
Mar 12, 2024 | 4.38p | 4.50p | 4.00p | 4.26p | 1,304,667 |
Mar 11, 2024 | 4.63p | 4.75p | 4.25p | 4.38p | 1,331,650 |
Mar 8, 2024 | 4.63p | 4.75p | 4.53p | 4.63p | 843,294 |
Mar 7, 2024 | 4.75p | 5.00p | 4.50p | 4.63p | 826,878 |
Mar 6, 2024 | 5.15p | 5.13p | 4.63p | 4.88p | 1,903,261 |
Mar 5, 2024 | 5.25p | 5.50p | 5.00p | 5.15p | 856,255 |
Mar 4, 2024 | 5.38p | 6.13p | 5.01p | 5.25p | 2,149,811 |
Mar 1, 2024 | 5.00p | 6.00p | 5.23p | 5.38p | 1,210,970 |
Feb 29, 2024 | 4.75p | 5.50p | 4.55p | 5.00p | 2,334,210 |
Feb 28, 2024 | 4.63p | 5.00p | 4.50p | 4.75p | 790,892 |
Feb 27, 2024 | 4.88p | 4.97p | 4.50p | 4.63p | 1,605,618 |
Feb 26, 2024 | 5.13p | 5.50p | 4.75p | 4.88p | 1,443,968 |
Feb 23, 2024 | 4.38p | 5.20p | 4.34p | 5.00p | 4,507,950 |
Feb 22, 2024 | 4.25p | 4.50p | 4.22p | 4.38p | 527,303 |
Feb 21, 2024 | 4.38p | 4.68p | 4.25p | 4.25p | 1,057,742 |
Feb 20, 2024 | 4.63p | 4.75p | 4.36p | 4.38p | 839,046 |
Feb 19, 2024 | 5.00p | 5.13p | 4.28p | 4.63p | 1,597,753 |
Feb 16, 2024 | 4.75p | 4.97p | 4.31p | 4.63p | 2,285,075 |
Feb 15, 2024 | 4.88p | 5.00p | 4.16p | 4.75p | 2,092,208 |
Feb 14, 2024 | 4.88p | 5.00p | 4.75p | 4.88p | 1,324,858 |
Feb 13, 2024 | 5.00p | 5.00p | 4.66p | 4.88p | 804,195 |
Feb 12, 2024 | 5.00p | 5.25p | 4.75p | 5.00p | 437,046 |
Feb 9, 2024 | 5.38p | 5.50p | 4.64p | 5.00p | 4,346,873 |
Feb 8, 2024 | 5.50p | 5.75p | 5.25p | 5.38p | 446,853 |
Feb 7, 2024 | 5.88p | 5.99p | 5.25p | 5.50p | 2,891,765 |
Feb 6, 2024 | 6.00p | 6.00p | 5.65p | 5.88p | 2,813,659 |
Feb 5, 2024 | 6.50p | 6.55p | 5.86p | 6.00p | 3,019,250 |
Feb 2, 2024 | 6.38p | 6.70p | 6.25p | 6.50p | 1,352,675 |
Feb 1, 2024 | 6.38p | 6.65p | 6.26p | 6.38p | 1,882,819 |
Jan 31, 2024 | 6.25p | 6.50p | 6.00p | 6.38p | 2,780,260 |
Jan 30, 2024 | 6.50p | 6.58p | 6.05p | 6.50p | 4,228,818 |
Jan 29, 2024 | 7.25p | 7.50p | 6.35p | 6.38p | 2,154,114 |
Jan 26, 2024 | 6.50p | 7.50p | 6.00p | 7.25p | 2,371,915 |
Jan 25, 2024 | 6.75p | 7.00p | 6.00p | 6.50p | 1,057,562 |
Jan 24, 2024 | 6.75p | 6.88p | 6.00p | 6.50p | 754,195 |
Jan 23, 2024 | 7.00p | 7.00p | 6.42p | 6.50p | 1,604,768 |
Jan 22, 2024 | 7.13p | 7.25p | 6.80p | 7.00p | 1,641,805 |
Jan 19, 2024 | 6.88p | 7.50p | 6.75p | 7.25p | 1,586,704 |
Jan 18, 2024 | 7.13p | 7.25p | 6.50p | 6.88p | 1,843,682 |