1. Share Prices

  2. Genedrive PLC (GDR)

5.88p+0.00 (+0.00%)19 Apr 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genedrive PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20245.88p6.00p5.50p5.88p602,491
Apr 18, 20246.00p6.25p5.50p5.88p573,469
Apr 17, 20245.88p6.39p5.75p5.75p1,059,548
Apr 16, 20245.88p6.00p5.50p5.88p863,697
Apr 15, 20246.13p6.25p5.75p5.90p811,909
Apr 12, 20246.13p6.25p5.50p6.13p703,258
Apr 11, 20245.88p6.50p5.75p6.13p2,384,648
Apr 10, 20245.63p6.50p5.25p5.88p3,777,072
Apr 9, 20246.00p6.50p5.00p5.63p2,335,709
Apr 8, 20246.63p7.00p5.00p5.75p5,035,117
Apr 5, 20248.50p9.00p5.25p6.38p22,138,996
Apr 4, 20245.50p10.00p7.25p7.80p37,533,740
Apr 3, 20244.50p6.50p4.55p5.20p30,669,621
Apr 2, 20243.38p4.00p3.00p3.75p1,736,133
Mar 28, 20243.00p3.75p2.56p3.38p2,184,986
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
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.