1. Share Prices

  2. Genedrive PLC (GDR)

2.25p+0.02 (+0.80%)28 Nov 2024, 16:22
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
Nov 27, 20242.25p2.29p2.23p2.25p1,365,314
Nov 26, 20242.30p2.33p2.20p2.25p2,384,648
Nov 25, 20242.40p2.45p2.25p2.30p4,485,701
Nov 22, 20242.45p2.49p2.35p2.40p2,767,252
Nov 21, 20242.40p2.80p2.30p2.45p18,419,832
Nov 20, 20242.33p2.50p2.25p2.40p7,490,283
Nov 19, 20242.40p2.45p2.23p2.33p3,117,180
Nov 18, 20242.38p2.44p2.30p2.40p3,017,642
Nov 15, 20242.40p2.49p2.35p2.38p3,261,202
Nov 14, 20242.40p2.50p2.31p2.40p2,496,805
Nov 13, 20242.45p2.74p2.40p2.42p22,713,264
Nov 12, 20242.13p2.46p2.10p2.45p5,433,761
Nov 11, 20242.23p2.30p2.09p2.29p3,118,925
Nov 8, 20242.23p2.35p2.15p2.23p3,427,856
Nov 7, 20242.25p2.38p2.19p2.38p3,008,006
Nov 6, 20242.30p2.35p2.22p2.25p2,778,000
Nov 5, 20242.42p2.50p2.22p2.33p5,320,042
Nov 4, 20242.40p2.58p2.20p2.42p10,850,352
Nov 1, 20242.40p2.54p2.35p2.40p4,979,621
Oct 31, 20242.58p2.80p2.35p2.40p14,940,879
Oct 30, 20242.30p2.70p2.25p2.58p9,169,136
Oct 29, 20242.23p2.45p2.20p2.30p4,747,931
Oct 28, 20242.30p2.40p2.20p2.23p7,329,222
Oct 25, 20242.45p2.50p2.20p2.20p3,887,709
Oct 24, 20242.42p2.45p2.42p2.45p3,142,016
Oct 23, 20242.58p2.60p2.40p2.42p4,360,905
Oct 22, 20242.45p2.75p2.40p2.58p12,703,594
Oct 21, 20242.70p2.74p2.40p2.45p13,821,927
Oct 18, 20242.67p2.75p2.60p2.75p5,935,053
Oct 17, 20242.75p2.85p2.60p2.67p12,104,420
Oct 16, 20242.92p3.00p2.62p2.75p35,536,656
Oct 15, 20242.23p3.00p2.20p2.92p43,762,769
Oct 14, 20242.48p2.55p2.20p2.23p9,750,443
Oct 11, 20242.92p3.00p2.30p2.50p39,658,400
Oct 10, 20242.00p2.90p2.04p2.83p68,960,462
Oct 9, 20241.80p2.20p1.78p2.00p29,248,147
Oct 8, 20241.80p1.85p1.75p1.80p4,498,774
Oct 7, 20241.82p1.85p1.75p1.80p2,236,879
Oct 4, 20241.82p1.85p1.80p1.82p1,594,787
Oct 3, 20241.90p1.90p1.81p1.82p3,341,791
Oct 2, 20241.85p2.00p1.85p1.90p3,505,498
Oct 1, 20241.88p1.90p1.77p1.85p4,170,160
Sep 30, 20241.90p1.95p1.85p1.88p3,670,791
Sep 27, 20241.93p1.95p1.87p1.90p2,880,688
Sep 26, 20242.08p2.13p1.85p1.93p12,635,885
Sep 25, 20241.75p2.30p1.75p2.08p23,877,527
Sep 24, 20241.85p1.89p1.76p1.77p2,985,506
Sep 23, 20241.85p1.90p1.81p1.85p3,373,163
Sep 20, 20241.93p1.96p1.85p1.85p3,102,826
Sep 19, 20241.93p2.00p1.83p1.93p9,713,695
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Renewi PLC813.0046.75
Direct Line Insurance Group PLC224.4041.40
Dr. Martens PLC65.2712.93
Ti Fluid Systems PLC189.205.70
Raspberry Pi Holdings PLC353.205.43
Auction Technology Group PLC528.004.14

Fallers

CompanyPrice% Chg
Ithaca Energy PLC103.40-13.98
Energean PLC998.00-8.86
Foresight Group Holdings Limited425.50-5.44
Vistry Group PLC652.00-3.41
Aviva PLC475.35-2.85
Land Securities Group PLC606.00-2.57