1. Share Prices

  2. Genedrive PLC (GDR)

1.83p+0.00 (+0.00%)04 Oct 2024, 15:59
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
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
Sep 18, 20241.95p2.02p1.90p1.93p4,968,506
Sep 17, 20242.08p2.09p1.90p2.09p7,839,068
Sep 16, 20242.10p2.15p2.05p2.08p3,246,003
Sep 13, 20242.02p2.15p2.00p2.10p7,145,438
Sep 12, 20242.08p2.15p1.99p2.02p10,427,956
Sep 11, 20242.25p2.26p2.10p2.10p5,893,051
Sep 10, 20242.25p2.30p2.22p2.25p3,947,121
Sep 9, 20242.30p2.30p2.20p2.25p4,570,468
Sep 6, 20242.25p2.35p2.25p2.30p4,023,583
Sep 5, 20242.35p2.35p2.20p2.25p5,179,026
Sep 4, 20242.48p2.70p2.30p2.35p17,815,956
Sep 3, 20242.23p2.50p2.22p2.48p14,306,368
Sep 2, 20242.27p2.35p2.20p2.23p9,734,357
Aug 30, 20242.52p2.53p2.21p2.33p17,869,145
Aug 29, 20242.63p2.64p2.52p2.52p7,584,094
Aug 28, 20242.67p2.70p2.55p2.63p6,942,708
Aug 27, 20242.75p2.80p2.61p2.67p14,627,430
Aug 23, 20242.83p2.85p2.70p2.75p9,820,365
Aug 22, 20242.92p2.95p2.70p2.83p23,629,928
Aug 21, 20243.00p3.04p2.84p2.92p12,479,081
Aug 20, 20243.10p3.14p2.95p3.02p16,399,714
Aug 19, 20243.33p3.40p3.03p3.10p15,025,043
Aug 16, 20243.25p3.45p3.22p3.30p11,188,960
Aug 15, 20243.08p3.40p3.05p3.25p20,160,118
Aug 14, 20243.15p3.25p3.00p3.08p11,527,502
Aug 13, 20243.33p3.32p3.00p3.17p12,382,167
Aug 12, 20243.42p3.60p3.06p3.35p36,249,913
Aug 9, 20243.30p3.40p3.15p3.17p17,255,334
Aug 8, 20243.63p3.90p3.21p3.40p31,987,127
Aug 7, 20243.10p3.70p2.96p3.55p26,861,416
Aug 6, 20242.98p3.19p2.64p3.02p46,909,693
Aug 5, 20243.30p3.35p2.85p3.10p26,354,599
Aug 2, 20243.67p3.73p3.16p3.37p41,023,790
Aug 1, 20244.08p4.10p3.70p3.73p44,993,530
Jul 31, 20244.65p5.50p4.00p4.13p105,062,828
Jul 30, 20243.92p4.10p3.67p3.80p38,860,830
Jul 29, 20244.10p4.13p3.90p3.92p16,305,089
Jul 26, 20243.88p4.30p3.80p4.10p29,043,463
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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.