Genedrive PLC (GDRG)

London

Currency in GBP

Disclaimer

9.75

-0.12(-1.27%)

Closed17:06:59

Day's Range

9.56

9.75

52 wk Range

8.00

48.86

GDRG Historical Data

Assess GDRG share price history. View the open price, closing price, historical highs, lows, changes and % change of the Genedrive stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

25/08/2023 - 25/09/2023

Date	Price	Open	High	Low	Vol.	Change %
25/09/2023	9.75	9.88	10.00	9.56	518.63K	-1.27%
22/09/2023	9.88	9.88	10.00	9.61	693.00K	0.00%
21/09/2023	9.88	10.50	10.59	9.50	1.64M	-5.95%
20/09/2023	10.50	10.65	11.00	10.16	1.28M	-1.41%
19/09/2023	10.65	11.00	11.40	10.20	446.50K	-3.18%
18/09/2023	11.00	11.25	11.47	10.55	610.44K	-2.22%
15/09/2023	11.25	11.25	11.50	11.00	203.14K	0.00%
14/09/2023	11.25	11.75	12.00	11.00	323.48K	-4.26%
13/09/2023	11.75	11.75	12.00	11.50	176.94K	0.00%
12/09/2023	11.75	12.50	13.00	11.50	820.70K	-5.85%
11/09/2023	12.48	12.00	13.14	11.50	2.08M	+4.00%
08/09/2023	12.00	12.25	12.50	11.50	1.01M	-2.04%
07/09/2023	12.25	12.50	13.00	11.65	775.27K	-2.00%
06/09/2023	12.50	13.00	14.80	12.00	4.21M	+11.11%
05/09/2023	11.25	11.25	11.50	10.60	1.09M	0.00%
04/09/2023	11.25	11.50	12.00	10.99	465.82K	-2.17%
01/09/2023	11.50	11.50	11.88	11.20	149.41K	0.00%
31/08/2023	11.50	11.50	11.95	11.15	574.40K	0.00%
30/08/2023	11.50	12.25	12.20	11.13	630.98K	-6.12%
29/08/2023	12.25	12.25	13.00	11.50	65.74K	0.00%
25/08/2023	12.25	11.75	12.61	11.26	448.48K	+4.26%

Highest

14.80

Change %

-17.02

Average

11.35

Difference

5.30

Lowest

9.50

Markets

FTSE 100

7,623.99

-59.92

-0.78%

DAX

15,405.49

-151.80

-0.98%

Euro Stoxx 50

4,165.65

-41.51

-0.99%

S&P 500

4,316.64

-3.42

-0.08%

Nikkei 225

32,704.50

+307.50

+0.95%

Dow Jones

33,872.94

-90.90

-0.27%

FTSE 100 Futures

7,669.80

-47.2

-0.61%

Market Movers

Name	Last	Chg. %	Vol.
BP	527.30	+0.30%	18.20M
Shell	2,605.00	-0.10%	4.87M
British American Tobacco	2,622.00	-3.25%	3.47M
CRH	4,563.00	+5.11%	3.45M
Unilever	4,081.00	-0.85%	2.01M
Rio Tinto PLC	5,085.00	-1.89%	1.84M
AstraZeneca	11,194.00	+1.34%	1.58M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	20.00	+526.37%	49.40K
Rural Broadband Solutions	0.93	+131.25%	1.67M
Frontline	192.70	+70.08%	151.00
Ethernity Networks	1.15	+35.29%	3.89M
Saipem	1.46	+34.56%	6.76M
Westmount Energy	2.50	+31.58%	2.81M
Kavango Resources	0.75	+25.00%	6.19M

Name	Last	Chg. %	Vol.
BioGaia B	98.15	-80.96%	2.01K
H Lundbeck B	38.82	-77.65%	422.97K
Atlas Copco B	125.90	-66.68%	914.55K
Tomra Systems	126.30	-63.68%	15.20K
Electrolux B	110.50	-45.29%	77.97K
MTG B	72.70	-30.16%	4.89K
Saietta Group	31.50	-26.74%	603.54K

Trending Stocks

Name	Last	Chg. %	Vol.
Lloyds Banking	44.75	-1.30%	103.61M
Imperial Brands	1,639.50	-5.67%	2.44M
Rolls-Royce Holdings	219.80	-0.36%	16.00M
Gulf Keystone	110.00	+10.00%	4.06M
Glencore	453.00	-0.45%	14.71M

Popular Searches

Please try another search

Genedrive PLC (GDRG)

GDRG Historical Data

Trending Stocks