GDR

Genedrive Historical Data - GDR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Genedrive Plc GDR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-1.00 -2.02% 48.50 10:22:42
Open Price Low Price High Price Close Price Previous Close
49.50 48.50 49.50 48.50 49.50
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.0051.5048.5050.43191,659-1.50-3.0%
1 Month52.5057.5048.5051.92315,508-4.00-7.62%
3 Months67.5079.0045.0057.91732,983-19.00-28.15%
6 Months90.00163.5045.0095.801,491,554-41.50-46.11%
1 Year76.50163.5038.5090.141,444,914-28.00-36.6%
3 Years30.50299.006.5092.98927,77918.0059.02%
5 Years82.50299.006.5092.36605,686-34.00-41.21%

GDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 49.50 -1.50 -2.94% 50.00 50.00 49.00 269,314
Aug 02 2021 51.00 -0.50 -0.97% 51.50 51.50 49.50 144,683
Jul 30 2021 51.50 0.00 0.0% 51.50 51.50 51.50 124,374
Jul 29 2021 51.50 2.50 5.1% 49.50 51.50 49.00 253,175
Jul 28 2021 49.00 -1.00 -2.0% 50.00 50.00 48.50 166,748
Jul 27 2021 50.00 -1.50 -2.91% 51.50 51.50 49.50 242,946
Jul 26 2021 51.50 -1.50 -2.83% 53.00 53.00 51.25 422,899
Jul 23 2021 53.00 1.50 2.91% 51.50 54.50 51.00 413,492
Jul 22 2021 51.50 -3.00 -5.5% 55.00 55.00 51.50 398,371
Jul 21 2021 54.50 4.50 9.0% 50.00 57.50 50.00 894,359
Jul 20 2021 50.00 -1.00 -1.96% 51.00 51.00 50.00 377,312
Jul 19 2021 51.00 0.00 0.0% 51.00 51.00 51.00 319,825
Jul 16 2021 51.00 0.30 0.59% 51.50 51.50 50.50 209,184
Jul 15 2021 50.70 -1.80 -3.43% 52.50 52.50 50.70 164,166
Jul 14 2021 52.50 -0.50 -0.94% 53.25 54.50 52.50 342,276
Jul 13 2021 53.00 1.50 2.91% 52.00 53.00 49.50 503,434
Jul 12 2021 51.50 0.00 0.0% 52.00 52.50 51.50 243,457
Jul 09 2021 51.50 0.00 0.0% 52.00 52.00 51.50 176,551
Jul 08 2021 51.50 -1.50 -2.83% 52.50 53.00 51.50 245,650
Jul 07 2021 53.00 0.50 0.95% 52.50 53.50 51.00 397,952
Jul 06 2021 52.50 -2.00 -3.67% 55.00 55.00 51.50 401,681
Jul 05 2021 54.50 0.00 0.0% 54.50 55.25 54.50 214,603
See More Historical Prices »
Your Recent History
LSE
GDR
Genedrive
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210804 22:56:55