UK markets close in 2 hours 8 minutes

genedrive plc (GDR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
27.00+1.50 (+5.88%)
As of 02:06PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 202226.0027.0025.5027.0027.00760,141
16 May 202224.5026.3824.0025.5025.502,208,407
13 May 202223.5025.0022.5024.2524.251,336,994
12 May 202223.2524.0022.0023.2523.25651,871
11 May 202223.0024.0022.0023.5023.50553,937
10 May 202222.5024.0022.3822.5022.50834,625
09 May 202224.2524.2522.0022.5022.501,876,511
06 May 202223.2525.4022.5024.2524.251,758,745
05 May 202224.5024.6022.9423.0023.002,106,807
04 May 202225.7526.0024.0524.5024.501,362,094
03 May 202226.5026.6425.0025.0025.00626,743
29 Apr 202225.7527.9525.1326.5026.501,333,550
28 Apr 202227.5027.0625.0025.7525.751,125,141
27 Apr 202228.2528.3025.5027.5027.501,362,817
26 Apr 202229.5029.5027.6028.2528.251,055,755
25 Apr 202230.7533.0029.5530.0030.001,815,446
22 Apr 202228.7531.9928.0029.0029.002,314,469
21 Apr 202229.5031.5028.0129.0029.003,370,283
20 Apr 202226.0029.7425.5028.0028.002,813,815
19 Apr 202227.7527.5525.5525.8025.801,285,444
14 Apr 202227.2529.5027.0027.7527.751,546,339
13 Apr 202228.5030.0026.7627.2527.252,111,241
12 Apr 202230.5030.0027.5029.2029.202,457,170
11 Apr 202233.0032.5029.5030.0030.002,841,597
08 Apr 202235.2536.0032.2532.2532.252,154,049
07 Apr 202236.0037.6034.5035.2535.253,342,075
06 Apr 202235.0038.0034.5036.5036.504,365,087
05 Apr 202237.2539.0033.0034.2034.205,859,277
04 Apr 202231.0042.0029.5038.0038.0015,712,861
01 Apr 202227.5030.0027.4030.0030.004,051,709
31 Mar 202225.5032.0025.3028.3028.3010,585,945
30 Mar 202226.5027.0024.8326.0026.002,539,356
29 Mar 202224.7531.6922.6026.0026.0012,585,547
28 Mar 202229.7530.3524.7525.0025.004,805,988
25 Mar 202226.7531.5026.3829.2529.259,220,200
24 Mar 202223.7527.7523.2025.7525.755,518,671
23 Mar 202225.5025.5323.2524.2524.255,175,486
22 Mar 202229.5030.1023.0025.5025.509,463,320
21 Mar 202234.2536.0027.5029.0029.0025,302,390
18 Mar 202216.2538.0016.2433.0033.0031,275,248
17 Mar 202216.5016.8816.0016.2516.25337,341
16 Mar 202218.2518.4916.0016.0816.082,845,740
15 Mar 202216.0019.8816.3018.6018.605,137,185
14 Mar 202214.7517.6014.0016.0016.002,208,435
11 Mar 202212.0017.0011.5115.2515.253,945,560
10 Mar 202212.2512.6511.5012.0012.00253,200
09 Mar 202212.2513.0011.1012.2512.251,544,432
08 Mar 202212.5013.0011.5012.5012.501,521,045
07 Mar 202212.7513.0010.0013.0013.001,837,225
04 Mar 202214.2514.5012.5012.7512.751,656,124
03 Mar 202213.5014.8012.4014.2514.251,894,049
02 Mar 202214.0014.5013.3013.5013.50970,439
01 Mar 202214.2515.7213.5014.2514.25884,192
28 Feb 202215.5015.9014.0115.9015.901,050,367
25 Feb 202214.7516.5014.5015.5015.501,541,139
24 Feb 202216.2517.0014.0014.7514.751,806,996
23 Feb 202214.7521.0014.6716.5616.5610,131,685
22 Feb 202215.0015.1414.0014.5014.501,179,251
21 Feb 202216.2516.2514.5015.0015.001,557,000
18 Feb 202216.5017.0016.0016.5016.501,310,920
17 Feb 202217.2517.5016.0016.5016.501,266,413
16 Feb 202218.2518.5017.0017.2517.251,622,371
15 Feb 202215.5018.5015.0018.5018.503,627,426
14 Feb 202216.5016.8315.0015.5015.501,671,516
11 Feb 202217.2517.5016.1516.5016.501,615,883
10 Feb 202218.2518.0017.0817.2517.252,134,107
09 Feb 202219.0019.5017.5018.2518.251,850,986
08 Feb 202219.2519.5018.0019.0019.001,282,116
07 Feb 202221.0021.0019.0019.2519.251,738,384
04 Feb 202221.5022.4019.6722.0022.002,121,343
03 Feb 202219.5022.5019.6721.5021.504,098,601
02 Feb 202218.5020.0018.4219.0019.00713,941
01 Feb 202218.2519.4017.5018.5018.502,545,311
31 Jan 202219.2519.5018.0018.2518.251,016,905
28 Jan 202220.2522.0019.3619.5019.501,580,557
27 Jan 202220.2522.0019.1320.2520.252,248,666
26 Jan 202218.5021.6717.5520.2520.254,873,092
25 Jan 202218.7519.7517.6718.5018.502,998,221
24 Jan 202221.5021.5518.0018.7518.752,372,060
21 Jan 202219.5023.7519.0021.7521.756,417,815
20 Jan 202222.0022.0019.2519.7019.704,721,075
19 Jan 202222.7525.9021.1522.0022.007,418,463
18 Jan 202224.2524.3822.5022.7522.752,757,071
17 Jan 202226.2526.5023.7524.2524.253,397,705
14 Jan 202229.7530.0026.2526.2526.253,365,429
13 Jan 202227.5032.0027.3229.7529.756,571,061
12 Jan 202229.5030.0026.2627.5027.505,339,856
11 Jan 202232.7532.5029.0029.2529.253,939,782
10 Jan 202235.2535.5032.1732.7532.753,412,580
07 Jan 202233.5039.3831.5036.4036.4011,430,989
06 Jan 202236.2536.0033.0033.5033.503,611,947
05 Jan 202239.7539.8535.0035.5035.504,789,005
04 Jan 202243.5047.0039.0039.0039.004,286,424
31 Dec 202142.0046.0041.1543.0043.001,998,856
30 Dec 202143.5050.2541.2542.5042.509,165,390
29 Dec 202138.5045.0036.0042.0042.005,447,705
24 Dec 202138.0038.5036.4937.7537.751,601,107
23 Dec 202142.5043.0036.5038.0038.006,397,258
22 Dec 202143.5047.8437.0041.5041.5015,503,493
21 Dec 202137.2538.0034.5036.2536.254,464,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...