Shares Magazine
1.90p+0.10 (+5.56%)24 Mar 2025, 17:09
Genedrive PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 1.82p | 1.85p | 1.75p | 1.80p | 567,622 |
| Mar 20, 2025 | 1.88p | 1.90p | 1.76p | 1.82p | 5,043,499 |
| Mar 19, 2025 | 1.88p | 2.00p | 1.81p | 1.88p | 2,300,051 |
| Mar 18, 2025 | 1.95p | 2.00p | 1.82p | 1.88p | 5,681,858 |
| Mar 17, 2025 | 1.90p | 2.20p | 1.80p | 1.95p | 10,550,046 |
| Mar 14, 2025 | 2.08p | 2.15p | 1.85p | 1.92p | 5,804,521 |
| Mar 13, 2025 | 1.98p | 2.03p | 1.91p | 2.00p | 600,906 |
| Mar 12, 2025 | 2.05p | 2.10p | 1.98p | 1.98p | 1,598,952 |
| Mar 11, 2025 | 2.10p | 2.13p | 2.02p | 2.05p | 1,067,484 |
| Mar 10, 2025 | 2.05p | 2.15p | 2.05p | 2.10p | 3,252,398 |
| Mar 7, 2025 | 2.05p | 2.10p | 2.00p | 2.05p | 1,695,566 |
| Mar 6, 2025 | 1.98p | 2.10p | 1.96p | 2.05p | 1,835,674 |
| Mar 5, 2025 | 2.00p | 2.04p | 1.95p | 1.98p | 2,230,452 |
| Mar 4, 2025 | 1.98p | 2.04p | 1.95p | 2.00p | 2,057,560 |
| Mar 3, 2025 | 2.02p | 2.10p | 1.91p | 1.98p | 5,170,734 |
| Feb 28, 2025 | 2.02p | 2.08p | 1.98p | 2.02p | 780,470 |
| Feb 27, 2025 | 1.98p | 2.05p | 1.90p | 2.00p | 887,048 |
| Feb 26, 2025 | 2.05p | 2.07p | 1.96p | 2.00p | 2,220,566 |
| Feb 25, 2025 | 2.02p | 2.10p | 2.00p | 2.05p | 1,273,332 |
| Feb 24, 2025 | 2.02p | 2.09p | 1.95p | 2.02p | 1,453,460 |
| Feb 21, 2025 | 2.05p | 2.10p | 1.97p | 2.00p | 3,225,532 |
| Feb 20, 2025 | 2.05p | 2.10p | 1.96p | 2.05p | 3,186,060 |
| Feb 19, 2025 | 2.08p | 2.10p | 2.00p | 2.05p | 1,868,470 |
| Feb 18, 2025 | 2.08p | 2.15p | 2.06p | 2.08p | 608,544 |
| Feb 17, 2025 | 2.08p | 2.15p | 2.04p | 2.08p | 1,423,818 |
| Feb 14, 2025 | 2.05p | 2.15p | 2.00p | 2.08p | 3,527,680 |
| Feb 13, 2025 | 2.15p | 2.15p | 2.00p | 2.05p | 3,800,065 |
| Feb 12, 2025 | 2.15p | 2.17p | 2.10p | 2.15p | 724,609 |
| Feb 11, 2025 | 2.17p | 2.20p | 2.10p | 2.15p | 1,100,171 |
| Feb 10, 2025 | 2.20p | 2.25p | 2.15p | 2.17p | 2,578,441 |
| Feb 7, 2025 | 2.20p | 2.25p | 2.15p | 2.20p | 2,622,180 |
| Feb 6, 2025 | 2.20p | 2.25p | 2.15p | 2.20p | 1,397,093 |
| Feb 5, 2025 | 2.15p | 2.24p | 2.10p | 2.20p | 1,924,152 |
| Feb 4, 2025 | 2.20p | 2.25p | 2.08p | 2.15p | 4,954,986 |
| Feb 3, 2025 | 2.17p | 2.28p | 2.10p | 2.20p | 3,755,860 |
| Jan 31, 2025 | 2.17p | 2.21p | 2.13p | 2.17p | 663,217 |
| Jan 30, 2025 | 2.23p | 2.30p | 2.19p | 2.17p | 1,854,181 |
| Jan 29, 2025 | 2.20p | 2.40p | 2.18p | 2.25p | 5,110,165 |
| Jan 28, 2025 | 2.10p | 2.25p | 2.05p | 2.20p | 4,550,610 |
| Jan 27, 2025 | 2.05p | 2.15p | 2.05p | 2.10p | 2,359,119 |
| Jan 24, 2025 | 2.13p | 2.15p | 2.05p | 2.08p | 2,293,785 |
| Jan 23, 2025 | 2.15p | 2.20p | 2.06p | 2.13p | 2,465,999 |
| Jan 22, 2025 | 2.15p | 2.20p | 2.10p | 2.15p | 3,284,349 |
| Jan 21, 2025 | 2.17p | 2.35p | 2.15p | 2.15p | 6,980,889 |
| Jan 20, 2025 | 2.10p | 2.22p | 2.05p | 2.17p | 2,079,427 |
| Jan 17, 2025 | 2.10p | 2.15p | 2.00p | 2.10p | 3,840,823 |
| Jan 16, 2025 | 2.10p | 2.15p | 2.00p | 2.10p | 3,966,712 |
| Jan 15, 2025 | 2.15p | 2.20p | 2.05p | 2.10p | 2,875,192 |
| Jan 14, 2025 | 2.25p | 2.30p | 2.10p | 2.15p | 2,941,236 |
| Jan 13, 2025 | 2.15p | 2.35p | 2.17p | 2.25p | 2,668,958 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.