livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Genedrive - (GDR) share price history


Genedrive share priceGDR share price tradesGDR Fundamentals watchlistADD to watchlist
Genedrive - (GDR) share price history
Date Open High Low Close Volume
28/03/2024 3.38 3.38 3.38 3.38 2,184,986
27/03/2024 3.25 3.25 3.25 3.25 1,363,017
26/03/2024 3.13 3.13 3.13 3.13 2,879,762
25/03/2024 3.50 3.50 3.50 3.50 1,017,144
22/03/2024 3.75 3.75 3.75 3.75 3,324,652
21/03/2024 4.35 4.35 4.35 4.35 2,294,865
20/03/2024 3.38 3.38 3.38 3.38 251,424
19/03/2024 3.38 3.38 3.24 3.38 953,016
18/03/2024 3.38 3.38 3.38 3.38 1,453,200
15/03/2024 3.75 3.75 3.75 3.75 3,827,542
14/03/2024 4.13 4.13 4.13 4.13 602,694
13/03/2024 4.13 4.22 4.00 4.13 1,204,026
12/03/2024 4.26 4.26 4.26 4.26 1,304,667
11/03/2024 4.63 4.73 4.28 4.38 1,330,514
08/03/2024 4.63 4.75 4.53 4.63 843,294
07/03/2024 4.75 4.92 4.50 4.63 750,761
06/03/2024 5.13 5.13 4.63 4.88 1,903,262
05/03/2024 5.25 5.50 5.00 5.15 742,695
04/03/2024 5.38 6.13 5.01 5.25 2,138,630
01/03/2024 5.23 5.86 5.23 5.38 1,193,444
29/02/2024 4.75 5.49 4.55 5.00 2,332,748
28/02/2024 4.63 4.80 4.50 4.75 788,897
27/02/2024 4.88 4.97 4.50 4.63 1,595,618
26/02/2024 5.13 5.40 4.75 4.88 1,437,729
23/02/2024 4.38 5.20 4.34 5.00 4,502,835
22/02/2024 4.25 4.45 4.23 4.38 466,779
21/02/2024 4.38 4.68 4.25 4.25 1,037,742
20/02/2024 4.63 4.75 4.36 4.38 797,817
19/02/2024 5.00 5.13 4.28 4.63 1,597,403
16/02/2024 4.75 4.98 4.31 4.63 2,259,926

Genedrive - (GDR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z