51.50p-1.50 (-2.83%)26 Jul 2021, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genedrive PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 26, 202153.00p52.80p50.64p51.50p401,199
Jul 23, 202151.50p55.00p50.00p53.00p413,492
Jul 22, 202155.00p54.66p51.00p51.50p398,371
Jul 21, 202150.00p59.00p50.00p54.50p833,946
Jul 20, 202151.00p51.20p48.86p50.00p377,313
Jul 19, 202151.00p51.44p50.21p51.00p319,825
Jul 16, 202151.50p52.00p50.00p51.00p209,184
Jul 15, 202152.50p53.00p50.50p50.70p164,166
Jul 14, 202153.25p54.50p52.00p52.50p337,276
Jul 13, 202152.00p53.99p48.80p53.00p503,435
Jul 12, 202152.00p54.00p50.75p51.50p243,457
Jul 9, 202152.00p53.00p50.00p51.50p176,552
Jul 8, 202152.50p54.00p50.50p51.50p245,650
Jul 7, 202152.50p53.90p50.00p53.00p397,953
Jul 6, 202155.00p55.00p50.00p52.50p401,682
Jul 5, 202154.50p56.50p54.00p54.50p214,606
Jul 2, 202154.00p55.00p53.36p54.50p327,977
Jul 1, 202154.00p57.00p48.00p55.00p2,317,059
Jun 30, 202158.50p60.00p56.00p56.25p579,081
Jun 29, 202156.00p61.90p56.00p59.50p1,169,814
Jun 28, 202156.50p59.50p52.78p56.80p1,181,306
Jun 25, 202150.00p80.00p48.00p56.60p11,187,295
Jun 24, 202150.00p50.16p47.50p49.50p441,449
Jun 23, 202147.50p52.00p45.25p50.00p1,239,549
Jun 22, 202153.50p54.00p46.40p47.50p2,206,473
Jun 21, 202157.00p58.00p52.00p53.50p699,710
Jun 18, 202156.00p60.00p54.05p57.00p630,662
Jun 17, 202157.00p58.00p54.44p56.00p806,289
Jun 16, 202159.50p60.00p54.39p57.00p777,379
Jun 15, 202160.00p60.40p59.00p59.50p314,067
Jun 14, 202160.00p60.90p59.00p60.00p424,939
Jun 11, 202159.50p62.00p59.00p60.50p768,722
Jun 10, 202159.50p62.00p59.00p59.50p437,211
Jun 9, 202162.50p63.00p59.00p59.50p492,115
Jun 8, 202164.00p65.00p60.82p62.00p478,405
Jun 7, 202166.00p66.70p63.00p64.00p388,498
Jun 4, 202168.00p69.00p65.00p66.50p255,729
Jun 3, 202168.50p68.00p65.00p67.00p336,673
Jun 2, 202168.50p69.00p66.12p67.50p502,365
Jun 1, 202172.00p73.00p67.12p68.50p457,731
May 28, 202164.00p72.28p63.00p72.00p1,167,662
May 27, 202165.00p67.00p62.00p64.00p596,555
May 26, 202165.50p66.00p62.72p64.50p497,179
May 25, 202165.00p66.00p64.00p65.50p344,621
May 24, 202166.50p66.30p63.00p65.00p267,375
May 21, 202167.50p68.00p65.00p66.00p423,791
May 20, 202168.50p68.74p66.00p67.50p381,008
May 19, 202171.50p71.00p67.00p68.00p416,574
May 18, 202172.00p72.00p70.00p70.50p455,915
May 17, 202171.00p72.00p68.32p71.50p389,838
Showing 1 to 50 of 253