1. Share Prices

  2. Genedrive PLC (GDR)

2.25p-0.05 (-2.17%)09 Jan 2025, 16:15
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
Jan 8, 20252.33p2.40p2.25p2.30p1,523,252
Jan 7, 20252.40p2.44p2.29p2.40p3,663,919
Jan 6, 20252.42p2.50p2.35p2.40p2,745,795
Jan 3, 20252.45p2.50p2.31p2.42p4,109,313
Jan 2, 20252.45p2.50p2.40p2.45p1,570,722
Dec 31, 20242.50p2.55p2.40p2.45p3,481,291
Dec 30, 20242.42p2.64p2.40p2.50p13,852,515
Dec 27, 20242.33p2.58p2.30p2.42p10,519,685
Dec 24, 20242.27p2.35p2.25p2.27p1,301,938
Dec 23, 20242.27p2.50p2.25p2.50p6,404,099
Dec 20, 20242.10p2.43p2.07p2.27p19,649,093
Dec 19, 20242.05p2.17p1.96p2.10p3,147,850
Dec 18, 20242.13p2.20p2.01p2.05p1,430,558
Dec 17, 20242.25p2.30p2.05p2.13p2,884,595
Dec 16, 20242.25p2.36p2.20p2.25p3,661,774
Dec 13, 20242.05p2.40p2.05p2.25p9,318,638
Dec 12, 20242.00p2.10p1.95p2.05p4,061,166
Dec 11, 20242.00p2.05p1.95p2.00p2,710,937
Dec 10, 20242.00p2.01p1.97p2.00p1,069,234
Dec 9, 20241.95p2.02p1.93p2.00p2,095,097
Dec 6, 20241.95p2.00p1.85p1.95p4,305,471
Dec 5, 20242.00p2.05p1.95p1.95p2,685,283
Dec 4, 20242.02p2.10p1.97p2.00p4,840,469
Dec 3, 20241.88p2.25p1.74p2.05p14,895,963
Dec 2, 20242.08p2.10p1.83p1.83p18,873,972
Nov 29, 20242.25p2.30p2.03p2.08p13,403,732
Nov 28, 20242.25p2.35p2.20p2.25p1,451,687
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
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Cmc Markets PLC254.505.17
Elementis PLC142.204.10
Alpha Group International PLC2,340.003.54
Abrdn PLC137.003.47
Integrafin Holdings PLC330.503.44
Anglo American PLC2,439.503.30

Fallers

CompanyPrice% Chg
Greggs PLC2,210.00-15.84
B&M European Value Retail S.A.318.90-8.52
Marks And Spencer Group PLC345.30-8.36
Hays PLC71.90-4.77
Entain PLC648.80-4.42
Ocado Group PLC279.00-3.96