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 Stock ISIN Stock Description
Genedrive Plc GDR London Ordinary Share GB00B1VKB244 ORD 1.5P
  Price Change Price Change % Stock Price Last Trade
4.00 5.97% 71.00 10:19:57
Open Price Low Price High Price Close Price Previous Close
67.50 66.55 74.00 71.00 67.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week78.5081.0065.5071.94899,087-7.50-9.55%
1 Month68.0093.5065.5078.451,433,5603.004.41%
3 Months133.00156.5061.0093.371,774,888-62.00-46.62%
6 Months63.00163.5038.5089.361,884,9768.0012.7%
1 Year160.00215.0038.50100.031,591,032-89.00-55.63%
3 Years37.50299.006.5095.67891,30333.5089.33%
5 Years90.00299.006.5095.01580,834-19.00-21.11%

GDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 67.00 -2.50 -3.6% 70.50 70.50 65.50 821,478
May 12 2021 69.50 -1.40 -1.97% 67.50 70.00 67.15 874,155
May 11 2021 70.90 -2.60 -3.54% 73.50 73.50 69.00 898,258
May 10 2021 73.50 -4.00 -5.16% 79.00 79.00 73.50 862,832
May 07 2021 77.50 -2.00 -2.52% 78.50 81.00 76.50 1,038,710
May 06 2021 79.50 3.90 5.16% 77.00 81.00 74.50 1,122,228
May 05 2021 75.60 -6.40 -7.8% 82.00 82.00 75.00 1,014,506
May 04 2021 82.00 -5.00 -5.75% 90.50 90.50 80.50 1,899,186
Apr 30 2021 87.00 14.50 20.0% 85.50 93.50 82.50 5,781,217
Apr 29 2021 72.50 0.50 0.69% 72.00 73.50 72.00 527,825
Apr 28 2021 72.00 3.70 5.42% 68.50 74.00 68.50 796,995
Apr 27 2021 68.30 -0.20 -0.29% 68.50 68.50 66.50 768,379
Apr 26 2021 68.50 -2.00 -2.84% 70.50 70.50 66.50 493,783
Apr 23 2021 70.50 0.00 0.0% 72.50 74.15 69.50 553,773
Apr 22 2021 70.50 3.50 5.22% 67.00 70.50 67.00 1,039,033
Apr 21 2021 67.00 -2.00 -2.9% 69.00 69.00 66.00 1,380,594
Apr 20 2021 69.00 -3.00 -4.17% 73.00 73.00 69.00 543,717
Apr 19 2021 72.00 5.00 7.46% 73.00 76.00 70.55 1,660,922
Apr 16 2021 67.00 -3.00 -4.29% 68.00 69.00 65.50 812,384
Apr 15 2021 70.00 -0.30 -0.43% 70.50 72.95 67.50 647,744
Apr 14 2021 70.30 -0.70 -0.99% 71.00 71.00 68.50 480,443
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:20210514 16:57:17